date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-11-17 11:00:00,24.5,24.8,23.5,23.95,8609300.0,24.5,24.8,23.5,23.95,8609300.0
2006-11-17 11:30:00,23.95,24.9,23.92,24.65,4431400.0,23.95,24.9,23.92,24.65,4431400.0
2006-11-17 12:00:00,24.65,25.08,24.3,24.95,1141700.0,24.65,25.08,24.3,24.95,1141700.0
2006-11-17 12:30:00,24.95,25.08,24.5,24.85,1045400.0,24.95,25.08,24.5,24.85,1045400.0
2006-11-17 13:00:00,24.86,24.89,24.5,24.52,392200.0,24.86,24.89,24.5,24.52,392200.0
2006-11-17 13:30:00,24.53,24.95,24.5,24.88,692200.0,24.53,24.95,24.5,24.88,692200.0
2006-11-17 14:00:00,24.88,24.9,24.66,24.7,326300.0,24.88,24.9,24.66,24.7,326300.0
2006-11-17 14:30:00,24.67,24.85,24.61,24.72,385100.0,24.67,24.85,24.61,24.72,385100.0
2006-11-17 15:00:00,24.7,25.1,24.65,25.0,841000.0,24.7,25.1,24.65,25.0,841000.0
2006-11-17 15:30:00,25.05,25.18,24.69,24.7,1085700.0,25.05,25.18,24.69,24.7,1085700.0
2006-11-20 09:30:00,24.7,24.95,24.29,24.9,383800.0,24.7,24.95,24.29,24.9,383800.0
2006-11-20 10:00:00,24.81,24.97,24.67,24.88,112500.0,24.81,24.97,24.67,24.88,112500.0
2006-11-20 10:30:00,24.88,25.67,24.88,25.46,217400.0,24.88,25.67,24.88,25.46,217400.0
2006-11-20 11:00:00,25.44,25.45,24.7,24.95,117300.0,25.44,25.45,24.7,24.95,117300.0
2006-11-20 11:30:00,25.0,25.1,24.75,24.98,89800.0,25.0,25.1,24.75,24.98,89800.0
2006-11-20 12:00:00,24.99,24.99,24.78,24.95,104800.0,24.99,24.99,24.78,24.95,104800.0
2006-11-20 12:30:00,24.95,24.97,24.81,24.9,34000.0,24.95,24.97,24.81,24.9,34000.0
2006-11-20 13:00:00,24.89,24.93,24.81,24.9,106000.0,24.89,24.93,24.81,24.9,106000.0
2006-11-20 13:30:00,24.9,24.95,24.9,24.94,48000.0,24.9,24.95,24.9,24.94,48000.0
2006-11-20 14:00:00,24.94,25.05,24.84,24.84,217800.0,24.94,25.05,24.84,24.84,217800.0
2006-11-20 14:30:00,24.85,24.97,24.85,24.92,46500.0,24.85,24.97,24.85,24.92,46500.0
2006-11-20 15:00:00,25.0,25.1,24.91,25.0,71800.0,25.0,25.1,24.91,25.0,71800.0
2006-11-20 15:30:00,25.0,25.09,24.95,25.0,110000.0,25.0,25.09,24.95,25.0,110000.0
2006-11-21 09:30:00,24.9,25.19,24.85,25.0,206500.0,24.9,25.19,24.85,25.0,206500.0
2006-11-21 10:00:00,24.96,24.99,24.7,24.95,131900.0,24.96,24.99,24.7,24.95,131900.0
2006-11-21 10:30:00,24.91,24.98,24.81,24.9,95800.0,24.91,24.98,24.81,24.9,95800.0
2006-11-21 11:00:00,24.85,24.86,24.7,24.78,74900.0,24.85,24.86,24.7,24.78,74900.0
2006-11-21 11:30:00,24.78,24.79,24.7,24.76,45300.0,24.78,24.79,24.7,24.76,45300.0
2006-11-21 12:00:00,24.74,24.77,24.31,24.59,179700.0,24.74,24.77,24.31,24.59,179700.0
2006-11-21 12:30:00,24.59,24.6,24.5,24.55,30200.0,24.59,24.6,24.5,24.55,30200.0
2006-11-21 13:00:00,24.54,24.55,24.33,24.46,52800.0,24.54,24.55,24.33,24.46,52800.0
2006-11-21 13:30:00,24.48,24.58,24.4,24.55,39200.0,24.48,24.58,24.4,24.55,39200.0
2006-11-21 14:00:00,24.55,24.58,24.43,24.43,41500.0,24.55,24.58,24.43,24.43,41500.0
2006-11-21 14:30:00,24.48,24.75,24.48,24.69,18500.0,24.48,24.75,24.48,24.69,18500.0
2006-11-21 15:00:00,24.65,24.94,24.6,24.67,135600.0,24.65,24.94,24.6,24.67,135600.0
2006-11-21 15:30:00,24.68,24.79,24.5,24.6,100500.0,24.68,24.79,24.5,24.6,100500.0
2006-11-22 09:30:00,24.57,25.49,24.5,25.37,168800.0,24.57,25.49,24.5,25.37,168800.0
2006-11-22 10:00:00,25.4,26.2,25.1,25.32,300000.0,25.4,26.2,25.1,25.32,300000.0
2006-11-22 10:30:00,25.45,25.8,25.4,25.75,83000.0,25.45,25.8,25.4,25.75,83000.0
2006-11-22 11:00:00,25.69,26.0,25.51,25.98,57600.0,25.69,26.0,25.51,25.98,57600.0
2006-11-22 11:30:00,25.98,26.0,25.75,26.0,97900.0,25.98,26.0,25.75,26.0,97900.0
2006-11-22 12:00:00,26.0,26.0,25.76,25.85,70200.0,26.0,26.0,25.76,25.85,70200.0
2006-11-22 12:30:00,25.84,25.98,25.83,25.89,10100.0,25.84,25.98,25.83,25.89,10100.0
2006-11-22 13:00:00,25.89,26.0,25.8,25.99,16800.0,25.89,26.0,25.8,25.99,16800.0
2006-11-22 13:30:00,26.0,26.09,25.8,26.0,84300.0,26.0,26.09,25.8,26.0,84300.0
2006-11-22 14:00:00,26.0,26.1,25.89,26.01,109300.0,26.0,26.1,25.89,26.01,109300.0
2006-11-22 14:30:00,26.0,26.2,26.0,26.16,98900.0,26.0,26.2,26.0,26.16,98900.0
2006-11-22 15:00:00,26.19,26.54,26.0,26.02,56300.0,26.19,26.54,26.0,26.02,56300.0
2006-11-22 15:30:00,26.09,26.84,26.0,26.84,96500.0,26.09,26.84,26.0,26.84,96500.0
2006-11-24 09:30:00,26.99,27.5,26.88,27.44,82300.0,26.99,27.5,26.88,27.44,82300.0
2006-11-24 10:00:00,27.5,27.71,27.42,27.48,57000.0,27.5,27.71,27.42,27.48,57000.0
2006-11-24 10:30:00,27.48,27.65,27.4,27.64,13500.0,27.48,27.65,27.4,27.64,13500.0
2006-11-24 11:00:00,27.59,27.65,27.5,27.53,34900.0,27.59,27.65,27.5,27.53,34900.0
2006-11-24 11:30:00,27.52,27.64,27.45,27.64,39100.0,27.52,27.64,27.45,27.64,39100.0
2006-11-24 12:00:00,27.6,27.7,27.59,27.7,34900.0,27.6,27.7,27.59,27.7,34900.0
2006-11-24 12:30:00,27.68,27.96,27.65,27.88,84800.0,27.68,27.96,27.65,27.88,84800.0
2006-11-27 09:30:00,28.38,28.5,27.92,28.0,172700.0,28.38,28.5,27.92,28.0,172700.0
2006-11-27 10:00:00,28.0,28.15,27.93,28.08,86700.0,28.0,28.15,27.93,28.08,86700.0
2006-11-27 10:30:00,28.15,28.2,28.0,28.1,39300.0,28.15,28.2,28.0,28.1,39300.0
2006-11-27 11:00:00,28.1,28.22,28.03,28.15,40900.0,28.1,28.22,28.03,28.15,40900.0
2006-11-27 11:30:00,28.13,28.45,28.05,28.39,33900.0,28.13,28.45,28.05,28.39,33900.0
2006-11-27 12:00:00,28.38,28.38,28.22,28.3,19800.0,28.38,28.38,28.22,28.3,19800.0
2006-11-27 12:30:00,28.33,28.36,28.25,28.3,37000.0,28.33,28.36,28.25,28.3,37000.0
2006-11-27 13:00:00,28.34,28.48,28.22,28.37,281600.0,28.34,28.48,28.22,28.37,281600.0
2006-11-27 13:30:00,28.37,28.37,28.25,28.27,25400.0,28.37,28.37,28.25,28.27,25400.0
2006-11-27 14:00:00,28.25,28.32,28.02,28.19,56400.0,28.25,28.32,28.02,28.19,56400.0
2006-11-27 14:30:00,28.15,28.25,28.05,28.25,31500.0,28.15,28.25,28.05,28.25,31500.0
2006-11-27 15:00:00,28.25,28.25,28.02,28.05,28100.0,28.25,28.25,28.02,28.05,28100.0
2006-11-27 15:30:00,28.04,28.36,28.02,28.35,41500.0,28.04,28.36,28.02,28.35,41500.0
2006-11-28 09:30:00,28.53,28.9,28.43,28.58,62400.0,28.53,28.9,28.43,28.58,62400.0
2006-11-28 10:00:00,28.58,28.6,28.0,28.1,50700.0,28.58,28.6,28.0,28.1,50700.0
2006-11-28 10:30:00,28.1,28.19,28.0,28.08,64500.0,28.1,28.19,28.0,28.08,64500.0
2006-11-28 11:00:00,28.01,28.17,28.01,28.06,42200.0,28.01,28.17,28.01,28.06,42200.0
2006-11-28 11:30:00,28.08,28.11,28.0,28.01,47100.0,28.08,28.11,28.0,28.01,47100.0
2006-11-28 12:00:00,28.03,28.2,28.03,28.04,40300.0,28.03,28.2,28.03,28.04,40300.0
2006-11-28 12:30:00,28.01,28.2,28.0,28.06,32700.0,28.01,28.2,28.0,28.06,32700.0
2006-11-28 13:00:00,28.03,28.05,27.75,27.89,69100.0,28.03,28.05,27.75,27.89,69100.0
2006-11-28 13:30:00,27.9,28.1,27.8,27.99,42800.0,27.9,28.1,27.8,27.99,42800.0
2006-11-28 14:00:00,27.92,28.1,27.75,28.09,17800.0,27.92,28.1,27.75,28.09,17800.0
2006-11-28 14:30:00,27.85,28.35,27.85,28.2,17000.0,27.85,28.35,27.85,28.2,17000.0
2006-11-28 15:00:00,28.16,28.27,28.0,28.27,40900.0,28.16,28.27,28.0,28.27,40900.0
2006-11-28 15:30:00,28.21,28.34,28.14,28.2,18400.0,28.21,28.34,28.14,28.2,18400.0
2006-11-29 09:30:00,28.5,28.5,28.25,28.4,17600.0,28.5,28.5,28.25,28.4,17600.0
2006-11-29 10:00:00,28.4,28.4,28.08,28.2,11900.0,28.4,28.4,28.08,28.2,11900.0
2006-11-29 10:30:00,28.2,28.22,28.01,28.13,12200.0,28.2,28.22,28.01,28.13,12200.0
2006-11-29 11:00:00,28.13,28.19,28.03,28.1,21400.0,28.13,28.19,28.03,28.1,21400.0
2006-11-29 11:30:00,28.05,28.18,28.01,28.1,65300.0,28.05,28.18,28.01,28.1,65300.0
2006-11-29 12:00:00,28.09,28.29,28.0,28.01,31100.0,28.09,28.29,28.0,28.01,31100.0
2006-11-29 12:30:00,28.0,28.28,28.0,28.19,93200.0,28.0,28.28,28.0,28.19,93200.0
2006-11-29 13:00:00,28.19,28.3,28.19,28.29,5400.0,28.19,28.3,28.19,28.29,5400.0
2006-11-29 13:30:00,28.24,28.31,28.05,28.08,6600.0,28.24,28.31,28.05,28.08,6600.0
2006-11-29 14:00:00,28.08,28.18,28.05,28.09,7500.0,28.08,28.18,28.05,28.09,7500.0
2006-11-29 14:30:00,28.05,28.45,28.05,28.44,14800.0,28.05,28.45,28.05,28.44,14800.0
2006-11-29 15:00:00,28.39,28.95,28.25,28.6,44100.0,28.39,28.95,28.25,28.6,44100.0
2006-11-29 15:30:00,28.62,28.67,28.26,28.27,44400.0,28.62,28.67,28.26,28.27,44400.0
2006-11-30 09:30:00,28.8,28.8,28.05,28.14,18800.0,28.8,28.8,28.05,28.14,18800.0
2006-11-30 10:00:00,28.14,28.14,28.0,28.05,24200.0,28.14,28.14,28.0,28.05,24200.0
2006-11-30 10:30:00,28.04,28.1,28.04,28.1,7800.0,28.04,28.1,28.04,28.1,7800.0
2006-11-30 11:00:00,28.09,28.14,28.07,28.12,33500.0,28.09,28.14,28.07,28.12,33500.0
2006-11-30 11:30:00,28.1,28.24,28.06,28.24,13600.0,28.1,28.24,28.06,28.24,13600.0
2006-11-30 12:00:00,28.09,28.1,28.0,28.0,3900.0,28.09,28.1,28.0,28.0,3900.0
2006-11-30 12:30:00,28.0,28.19,28.0,28.06,2100.0,28.0,28.19,28.0,28.06,2100.0
2006-11-30 13:00:00,28.06,28.07,28.02,28.03,2200.0,28.06,28.07,28.02,28.03,2200.0
2006-11-30 13:30:00,28.03,28.05,28.03,28.04,12900.0,28.03,28.05,28.03,28.04,12900.0
2006-11-30 14:00:00,28.03,28.2,28.03,28.03,15000.0,28.03,28.2,28.03,28.03,15000.0
2006-11-30 14:30:00,28.03,28.05,28.03,28.03,4200.0,28.03,28.05,28.03,28.03,4200.0
2006-11-30 15:00:00,28.03,28.2,28.02,28.2,12400.0,28.03,28.2,28.02,28.2,12400.0
2006-11-30 15:30:00,28.21,28.4,28.21,28.3,91600.0,28.21,28.4,28.21,28.3,91600.0
2006-12-01 09:30:00,28.3,28.3,27.95,28.09,23500.0,28.3,28.3,27.95,28.09,23500.0
2006-12-01 10:00:00,28.01,28.1,27.95,28.0,50000.0,28.01,28.1,27.95,28.0,50000.0
2006-12-01 10:30:00,28.0,28.05,27.56,27.75,47400.0,28.0,28.05,27.56,27.75,47400.0
2006-12-01 11:00:00,27.75,27.92,27.75,27.83,9900.0,27.75,27.92,27.75,27.83,9900.0
2006-12-01 11:30:00,27.94,28.07,27.84,28.05,31400.0,27.94,28.07,27.84,28.05,31400.0
2006-12-01 12:00:00,28.02,28.15,28.0,28.08,15300.0,28.02,28.15,28.0,28.08,15300.0
2006-12-01 12:30:00,28.16,28.26,28.07,28.26,6800.0,28.16,28.26,28.07,28.26,6800.0
2006-12-01 13:00:00,28.21,28.26,27.96,28.16,21400.0,28.21,28.26,27.96,28.16,21400.0
2006-12-01 13:30:00,28.08,28.1,27.97,28.09,5600.0,28.08,28.1,27.97,28.09,5600.0
2006-12-01 14:00:00,28.01,28.1,28.01,28.1,1200.0,28.01,28.1,28.01,28.1,1200.0
2006-12-01 14:30:00,28.1,28.1,27.89,27.89,8100.0,28.1,28.1,27.89,27.89,8100.0
2006-12-01 15:00:00,27.96,28.0,27.9,27.99,4000.0,27.96,28.0,27.9,27.99,4000.0
2006-12-01 15:30:00,27.89,28.0,27.89,28.0,1500.0,27.89,28.0,27.89,28.0,1500.0
2006-12-04 09:30:00,28.0,28.0,27.88,27.89,27800.0,28.0,28.0,27.88,27.89,27800.0
2006-12-04 10:00:00,27.88,27.9,27.78,27.82,135500.0,27.88,27.9,27.78,27.82,135500.0
2006-12-04 10:30:00,27.85,28.23,27.85,28.0,11300.0,27.85,28.23,27.85,28.0,11300.0
2006-12-04 11:00:00,27.93,28.13,27.93,28.0,65800.0,27.93,28.13,27.93,28.0,65800.0
2006-12-04 11:30:00,27.98,28.13,27.89,28.06,12500.0,27.98,28.13,27.89,28.06,12500.0
2006-12-04 12:00:00,28.06,28.13,27.95,28.05,6400.0,28.06,28.13,27.95,28.05,6400.0
2006-12-04 12:30:00,27.98,28.19,27.98,28.15,23800.0,27.98,28.19,27.98,28.15,23800.0
2006-12-04 13:00:00,28.14,28.4,28.08,28.13,19200.0,28.14,28.4,28.08,28.13,19200.0
2006-12-04 13:30:00,28.13,28.23,28.0,28.07,20700.0,28.13,28.23,28.0,28.07,20700.0
2006-12-04 14:00:00,28.11,28.11,28.0,28.0,15600.0,28.11,28.11,28.0,28.0,15600.0
2006-12-04 14:30:00,28.0,28.0,27.9,27.91,26500.0,28.0,28.0,27.9,27.91,26500.0
2006-12-04 15:00:00,27.91,27.96,27.65,27.83,28500.0,27.91,27.96,27.65,27.83,28500.0
2006-12-04 15:30:00,27.76,27.91,27.56,27.88,78900.0,27.76,27.91,27.56,27.88,78900.0
2006-12-05 09:30:00,27.62,27.89,27.59,27.64,13200.0,27.62,27.89,27.59,27.64,13200.0
2006-12-05 10:00:00,27.65,27.65,27.17,27.38,65300.0,27.65,27.65,27.17,27.38,65300.0
2006-12-05 10:30:00,27.36,27.46,27.17,27.18,27600.0,27.36,27.46,27.17,27.18,27600.0
2006-12-05 11:00:00,27.2,27.44,27.0,27.43,104600.0,27.2,27.44,27.0,27.43,104600.0
2006-12-05 11:30:00,27.43,27.43,27.0,27.01,46100.0,27.43,27.43,27.0,27.01,46100.0
2006-12-05 12:00:00,27.04,27.04,26.72,26.84,82800.0,27.04,27.04,26.72,26.84,82800.0
2006-12-05 12:30:00,26.85,26.85,26.4,26.43,139500.0,26.85,26.85,26.4,26.43,139500.0
2006-12-05 13:00:00,26.44,27.15,26.44,27.07,80800.0,26.44,27.15,26.44,27.07,80800.0
2006-12-05 13:30:00,27.0,27.0,26.42,26.55,35600.0,27.0,27.0,26.42,26.55,35600.0
2006-12-05 14:00:00,26.55,27.0,26.55,26.99,70000.0,26.55,27.0,26.55,26.99,70000.0
2006-12-05 14:30:00,26.99,27.0,26.82,26.9,16100.0,26.99,27.0,26.82,26.9,16100.0
2006-12-05 15:00:00,26.9,27.23,26.9,27.2,35600.0,26.9,27.23,26.9,27.2,35600.0
2006-12-05 15:30:00,27.13,27.2,26.79,27.08,20100.0,27.13,27.2,26.79,27.08,20100.0
2006-12-06 09:30:00,26.8,27.0,26.77,26.99,5500.0,26.8,27.0,26.77,26.99,5500.0
2006-12-06 10:00:00,26.98,26.99,26.95,26.96,4500.0,26.98,26.99,26.95,26.96,4500.0
2006-12-06 10:30:00,26.98,27.02,26.95,27.02,5200.0,26.98,27.02,26.95,27.02,5200.0
2006-12-06 11:00:00,27.0,27.19,26.95,27.19,5200.0,27.0,27.19,26.95,27.19,5200.0
2006-12-06 11:30:00,27.19,27.19,27.1,27.1,1600.0,27.19,27.19,27.1,27.1,1600.0
2006-12-06 12:00:00,27.1,27.2,27.1,27.16,4200.0,27.1,27.2,27.1,27.16,4200.0
2006-12-06 12:30:00,27.2,27.23,27.16,27.18,1100.0,27.2,27.23,27.16,27.18,1100.0
2006-12-06 13:00:00,27.23,27.4,27.23,27.37,3000.0,27.23,27.4,27.23,27.37,3000.0
2006-12-06 13:30:00,27.35,27.6,27.35,27.6,1800.0,27.35,27.6,27.35,27.6,1800.0
2006-12-06 14:00:00,27.63,27.63,27.2,27.35,21200.0,27.63,27.63,27.2,27.35,21200.0
2006-12-06 14:30:00,27.4,27.6,27.35,27.57,4900.0,27.4,27.6,27.35,27.57,4900.0
2006-12-06 15:00:00,27.58,27.59,27.32,27.36,11700.0,27.58,27.59,27.32,27.36,11700.0
2006-12-06 15:30:00,27.41,27.49,27.27,27.3,37800.0,27.41,27.49,27.27,27.3,37800.0
2006-12-07 09:30:00,27.7,27.74,27.41,27.58,26900.0,27.7,27.74,27.41,27.58,26900.0
2006-12-07 10:00:00,27.46,27.66,27.42,27.59,3600.0,27.46,27.66,27.42,27.59,3600.0
2006-12-07 10:30:00,27.51,27.52,27.41,27.45,22800.0,27.51,27.52,27.41,27.45,22800.0
2006-12-07 11:00:00,27.4,27.62,27.39,27.52,8200.0,27.4,27.62,27.39,27.52,8200.0
2006-12-07 11:30:00,27.53,27.59,27.49,27.52,3500.0,27.53,27.59,27.49,27.52,3500.0
2006-12-07 12:00:00,27.52,27.62,27.43,27.43,5500.0,27.52,27.62,27.43,27.43,5500.0
2006-12-07 12:30:00,27.43,27.55,27.4,27.55,6500.0,27.43,27.55,27.4,27.55,6500.0
2006-12-07 13:00:00,27.52,27.58,27.42,27.5,3700.0,27.52,27.58,27.42,27.5,3700.0
2006-12-07 13:30:00,27.5,27.54,27.47,27.54,2800.0,27.5,27.54,27.47,27.54,2800.0
2006-12-07 14:00:00,27.53,27.59,27.45,27.51,5100.0,27.53,27.59,27.45,27.51,5100.0
2006-12-07 14:30:00,27.51,27.57,27.51,27.57,3000.0,27.51,27.57,27.51,27.57,3000.0
2006-12-07 15:00:00,27.56,27.56,27.42,27.43,11700.0,27.56,27.56,27.42,27.43,11700.0
2006-12-07 15:30:00,27.45,27.59,27.32,27.32,48600.0,27.45,27.59,27.32,27.32,48600.0
2006-12-08 09:30:00,27.5,27.5,27.27,27.3,5100.0,27.5,27.5,27.27,27.3,5100.0
2006-12-08 10:00:00,27.26,27.4,27.26,27.4,3600.0,27.26,27.4,27.26,27.4,3600.0
2006-12-08 10:30:00,27.32,27.32,27.27,27.32,5000.0,27.32,27.32,27.27,27.32,5000.0
2006-12-08 11:00:00,27.32,27.34,27.2,27.31,5700.0,27.32,27.34,27.2,27.31,5700.0
2006-12-08 11:30:00,27.31,27.34,27.31,27.34,4000.0,27.31,27.34,27.31,27.34,4000.0
2006-12-08 12:00:00,27.33,27.34,27.33,27.34,2100.0,27.33,27.34,27.33,27.34,2100.0
2006-12-08 12:30:00,27.34,27.34,27.33,27.34,4600.0,27.34,27.34,27.33,27.34,4600.0
2006-12-08 13:00:00,27.33,27.34,27.33,27.33,2700.0,27.33,27.34,27.33,27.33,2700.0
2006-12-08 13:30:00,27.34,27.34,27.33,27.33,1700.0,27.34,27.34,27.33,27.33,1700.0
2006-12-08 14:00:00,27.34,27.4,27.33,27.4,3100.0,27.34,27.4,27.33,27.4,3100.0
2006-12-08 14:30:00,27.38,27.4,27.35,27.35,4800.0,27.38,27.4,27.35,27.35,4800.0
2006-12-08 15:00:00,27.39,27.4,27.35,27.4,3400.0,27.39,27.4,27.35,27.4,3400.0
2006-12-08 15:30:00,27.4,27.57,27.4,27.53,6800.0,27.4,27.57,27.4,27.53,6800.0
2006-12-11 09:30:00,27.74,28.0,27.32,27.91,13300.0,27.74,28.0,27.32,27.91,13300.0
2006-12-11 10:00:00,27.9,27.97,27.75,27.8,18700.0,27.9,27.97,27.75,27.8,18700.0
2006-12-11 10:30:00,27.79,27.87,27.75,27.78,15100.0,27.79,27.87,27.75,27.78,15100.0
2006-12-11 11:00:00,27.78,27.94,27.75,27.94,17500.0,27.78,27.94,27.75,27.94,17500.0
2006-12-11 11:30:00,27.94,27.94,27.83,27.88,15300.0,27.94,27.94,27.83,27.88,15300.0
2006-12-11 12:00:00,27.91,27.97,27.85,27.96,6000.0,27.91,27.97,27.85,27.96,6000.0
2006-12-11 12:30:00,27.94,28.02,27.93,27.94,4600.0,27.94,28.02,27.93,27.94,4600.0
2006-12-11 13:00:00,27.92,28.4,27.79,28.38,62800.0,27.92,28.4,27.79,28.38,62800.0
2006-12-11 13:30:00,28.38,28.4,28.25,28.27,14300.0,28.38,28.4,28.25,28.27,14300.0
2006-12-11 14:00:00,28.19,28.19,28.01,28.02,9200.0,28.19,28.19,28.01,28.02,9200.0
2006-12-11 14:30:00,28.04,28.04,27.95,28.0,4500.0,28.04,28.04,27.95,28.0,4500.0
2006-12-11 15:00:00,28.0,28.05,27.83,28.0,9800.0,28.0,28.05,27.83,28.0,9800.0
2006-12-11 15:30:00,28.01,28.06,27.9,27.91,23900.0,28.01,28.06,27.9,27.91,23900.0
2006-12-12 09:30:00,28.2,28.2,27.69,27.85,12200.0,28.2,28.2,27.69,27.85,12200.0
2006-12-12 10:00:00,27.71,27.71,27.3,27.31,16200.0,27.71,27.71,27.3,27.31,16200.0
2006-12-12 10:30:00,27.32,27.68,27.27,27.55,13300.0,27.32,27.68,27.27,27.55,13300.0
2006-12-12 11:00:00,27.5,27.55,27.45,27.45,5700.0,27.5,27.55,27.45,27.45,5700.0
2006-12-12 11:30:00,27.45,27.59,27.45,27.51,26900.0,27.45,27.59,27.45,27.51,26900.0
2006-12-12 12:00:00,27.46,27.47,27.07,27.11,13500.0,27.46,27.47,27.07,27.11,13500.0
2006-12-12 12:30:00,27.11,27.47,27.0,27.13,62500.0,27.11,27.47,27.0,27.13,62500.0
2006-12-12 13:00:00,27.1,27.16,26.99,27.16,35600.0,27.1,27.16,26.99,27.16,35600.0
2006-12-12 13:30:00,27.18,27.25,27.05,27.19,18200.0,27.18,27.25,27.05,27.19,18200.0
2006-12-12 14:00:00,27.19,27.25,27.1,27.13,30800.0,27.19,27.25,27.1,27.13,30800.0
2006-12-12 14:30:00,27.14,27.25,27.01,27.13,58100.0,27.14,27.25,27.01,27.13,58100.0
2006-12-12 15:00:00,27.13,27.15,27.09,27.15,19900.0,27.13,27.15,27.09,27.15,19900.0
2006-12-12 15:30:00,27.15,27.2,26.91,26.94,54900.0,27.15,27.2,26.91,26.94,54900.0
2006-12-13 09:30:00,27.3,27.65,26.88,27.31,141100.0,27.3,27.65,26.88,27.31,141100.0
2006-12-13 10:00:00,27.31,27.31,27.16,27.25,63100.0,27.31,27.31,27.16,27.25,63100.0
2006-12-13 10:30:00,27.25,27.3,27.25,27.28,23800.0,27.25,27.3,27.25,27.28,23800.0
2006-12-13 11:00:00,27.27,27.28,27.15,27.22,60800.0,27.27,27.28,27.15,27.22,60800.0
2006-12-13 11:30:00,27.2,27.23,26.89,27.21,24000.0,27.2,27.23,26.89,27.21,24000.0
2006-12-13 12:00:00,27.2,27.21,26.93,27.0,12100.0,27.2,27.21,26.93,27.0,12100.0
2006-12-13 12:30:00,27.0,27.0,26.5,26.6,14600.0,27.0,27.0,26.5,26.6,14600.0
2006-12-13 13:00:00,26.61,26.84,26.6,26.75,8700.0,26.61,26.84,26.6,26.75,8700.0
2006-12-13 13:30:00,26.75,26.83,26.75,26.8,7900.0,26.75,26.83,26.75,26.8,7900.0
2006-12-13 14:00:00,26.8,28.11,26.77,27.48,36600.0,26.8,28.11,26.77,27.48,36600.0
2006-12-13 14:30:00,27.58,27.91,27.25,27.48,44900.0,27.58,27.91,27.25,27.48,44900.0
2006-12-13 15:00:00,27.53,27.75,27.35,27.68,46600.0,27.53,27.75,27.35,27.68,46600.0
2006-12-13 15:30:00,27.64,28.05,27.45,27.88,56900.0,27.64,28.05,27.45,27.88,56900.0
2006-12-14 09:30:00,27.62,28.07,27.32,27.78,4600.0,27.62,28.07,27.32,27.78,4600.0
2006-12-14 10:00:00,27.84,28.51,27.65,28.5,535000.0,27.84,28.51,27.65,28.5,535000.0
2006-12-14 10:30:00,28.5,28.62,28.33,28.37,39500.0,28.5,28.62,28.33,28.37,39500.0
2006-12-14 11:00:00,28.4,28.4,28.25,28.29,23000.0,28.4,28.4,28.25,28.29,23000.0
2006-12-14 11:30:00,28.3,28.38,28.27,28.31,28600.0,28.3,28.38,28.27,28.31,28600.0
2006-12-14 12:00:00,28.31,28.31,28.11,28.15,5300.0,28.31,28.31,28.11,28.15,5300.0
2006-12-14 12:30:00,28.13,28.29,28.07,28.2,8700.0,28.13,28.29,28.07,28.2,8700.0
2006-12-14 13:00:00,28.14,28.17,27.67,27.75,39600.0,28.14,28.17,27.67,27.75,39600.0
2006-12-14 13:30:00,27.75,27.94,27.75,27.91,24400.0,27.75,27.94,27.75,27.91,24400.0
2006-12-14 14:00:00,27.82,27.84,27.75,27.78,14600.0,27.82,27.84,27.75,27.78,14600.0
2006-12-14 14:30:00,27.77,27.94,27.75,27.92,17800.0,27.77,27.94,27.75,27.92,17800.0
2006-12-14 15:00:00,27.88,27.94,27.75,27.76,26900.0,27.88,27.94,27.75,27.76,26900.0
2006-12-14 15:30:00,27.75,27.95,27.65,27.93,38000.0,27.75,27.95,27.65,27.93,38000.0
2006-12-15 09:30:00,28.36,28.39,28.02,28.1,11000.0,28.36,28.39,28.02,28.1,11000.0
2006-12-15 10:00:00,28.05,28.11,27.94,27.99,8700.0,28.05,28.11,27.94,27.99,8700.0
2006-12-15 10:30:00,28.04,28.16,28.02,28.16,4200.0,28.04,28.16,28.02,28.16,4200.0
2006-12-15 11:00:00,28.14,28.16,28.03,28.08,3500.0,28.14,28.16,28.03,28.08,3500.0
2006-12-15 11:30:00,28.1,28.11,28.08,28.11,4800.0,28.1,28.11,28.08,28.11,4800.0
2006-12-15 12:00:00,28.09,28.15,28.07,28.07,4900.0,28.09,28.15,28.07,28.07,4900.0
2006-12-15 12:30:00,28.06,28.1,27.77,27.91,32100.0,28.06,28.1,27.77,27.91,32100.0
2006-12-15 13:00:00,27.94,28.12,27.94,28.11,36200.0,27.94,28.12,27.94,28.11,36200.0
2006-12-15 13:30:00,28.07,28.18,28.07,28.16,7400.0,28.07,28.18,28.07,28.16,7400.0
2006-12-15 14:00:00,28.17,28.28,28.17,28.27,19200.0,28.17,28.28,28.17,28.27,19200.0
2006-12-15 14:30:00,28.27,28.28,27.96,27.99,22600.0,28.27,28.28,27.96,27.99,22600.0
2006-12-15 15:00:00,27.97,28.35,27.97,28.34,43100.0,27.97,28.35,27.97,28.34,43100.0
2006-12-15 15:30:00,28.35,29.28,28.0,29.19,359200.0,28.35,29.28,28.0,29.19,359200.0
2006-12-18 09:30:00,29.32,29.35,28.58,28.71,91100.0,29.32,29.35,28.58,28.71,91100.0
2006-12-18 10:00:00,28.68,29.25,28.53,28.66,60500.0,28.68,29.25,28.53,28.66,60500.0
2006-12-18 10:30:00,28.66,28.87,28.42,28.87,34800.0,28.66,28.87,28.42,28.87,34800.0
2006-12-18 11:00:00,28.88,29.03,28.65,29.0,28300.0,28.88,29.03,28.65,29.0,28300.0
2006-12-18 11:30:00,28.99,29.07,28.82,28.89,24500.0,28.99,29.07,28.82,28.89,24500.0
2006-12-18 12:00:00,28.88,29.38,28.7,29.35,76300.0,28.88,29.38,28.7,29.35,76300.0
2006-12-18 12:30:00,29.34,29.87,29.28,29.79,88100.0,29.34,29.87,29.28,29.79,88100.0
2006-12-18 13:00:00,29.77,29.8,29.21,29.26,41100.0,29.77,29.8,29.21,29.26,41100.0
2006-12-18 13:30:00,29.24,29.3,29.1,29.23,44300.0,29.24,29.3,29.1,29.23,44300.0
2006-12-18 14:00:00,29.23,29.23,28.89,29.0,51800.0,29.23,29.23,28.89,29.0,51800.0
2006-12-18 14:30:00,29.01,29.19,28.85,29.07,38700.0,29.01,29.19,28.85,29.07,38700.0
2006-12-18 15:00:00,29.07,29.15,28.49,28.57,29900.0,29.07,29.15,28.49,28.57,29900.0
2006-12-18 15:30:00,28.52,28.69,28.47,28.53,52900.0,28.52,28.69,28.47,28.53,52900.0
2006-12-19 09:30:00,28.0,28.15,27.19,27.2,84400.0,28.0,28.15,27.19,27.2,84400.0
2006-12-19 10:00:00,27.2,27.59,26.54,27.5,108600.0,27.2,27.59,26.54,27.5,108600.0
2006-12-19 10:30:00,27.59,27.9,27.15,27.62,30200.0,27.59,27.9,27.15,27.62,30200.0
2006-12-19 11:00:00,27.58,27.9,27.58,27.88,34700.0,27.58,27.9,27.58,27.88,34700.0
2006-12-19 11:30:00,27.9,28.2,27.85,28.01,34800.0,27.9,28.2,27.85,28.01,34800.0
2006-12-19 12:00:00,28.02,28.14,27.87,27.87,12800.0,28.02,28.14,27.87,27.87,12800.0
2006-12-19 12:30:00,27.88,27.94,27.82,27.93,6800.0,27.88,27.94,27.82,27.93,6800.0
2006-12-19 13:00:00,27.98,28.0,27.81,27.93,7100.0,27.98,28.0,27.81,27.93,7100.0
2006-12-19 13:30:00,27.85,27.96,27.85,27.94,7300.0,27.85,27.96,27.85,27.94,7300.0
2006-12-19 14:00:00,27.94,28.15,27.92,27.97,27000.0,27.94,28.15,27.92,27.97,27000.0
2006-12-19 14:30:00,27.97,27.98,27.61,27.67,29300.0,27.97,27.98,27.61,27.67,29300.0
2006-12-19 15:00:00,27.72,27.86,27.7,27.82,19900.0,27.72,27.86,27.7,27.82,19900.0
2006-12-19 15:30:00,27.8,27.95,27.75,27.85,11000.0,27.8,27.95,27.75,27.85,11000.0
2006-12-20 09:30:00,27.88,27.99,27.77,27.79,2800.0,27.88,27.99,27.77,27.79,2800.0
2006-12-20 10:00:00,27.8,27.93,27.71,27.93,2000.0,27.8,27.93,27.71,27.93,2000.0
2006-12-20 10:30:00,27.94,28.13,27.94,28.03,2700.0,27.94,28.13,27.94,28.03,2700.0
2006-12-20 11:00:00,28.03,28.88,28.03,28.5,18100.0,28.03,28.88,28.03,28.5,18100.0
2006-12-20 11:30:00,28.52,28.7,28.34,28.67,22700.0,28.52,28.7,28.34,28.67,22700.0
2006-12-20 12:00:00,28.67,28.9,28.66,28.9,16600.0,28.67,28.9,28.66,28.9,16600.0
2006-12-20 12:30:00,28.84,28.92,28.76,28.88,24000.0,28.84,28.92,28.76,28.88,24000.0
2006-12-20 13:00:00,28.83,28.83,28.64,28.66,15300.0,28.83,28.83,28.64,28.66,15300.0
2006-12-20 13:30:00,28.66,28.66,28.36,28.44,7900.0,28.66,28.66,28.36,28.44,7900.0
2006-12-20 14:00:00,28.46,28.52,28.27,28.31,10000.0,28.46,28.52,28.27,28.31,10000.0
2006-12-20 14:30:00,28.31,28.34,28.02,28.05,10400.0,28.31,28.34,28.02,28.05,10400.0
2006-12-20 15:00:00,28.05,28.05,27.01,27.3,49100.0,28.05,28.05,27.01,27.3,49100.0
2006-12-20 15:30:00,27.39,27.81,27.33,27.78,64100.0,27.39,27.81,27.33,27.78,64100.0
2006-12-21 09:30:00,27.5,27.5,27.15,27.15,39700.0,27.5,27.5,27.15,27.15,39700.0
2006-12-21 10:00:00,27.16,27.25,27.14,27.16,2900.0,27.16,27.25,27.14,27.16,2900.0
2006-12-21 10:30:00,27.16,27.25,27.16,27.25,6400.0,27.16,27.25,27.16,27.25,6400.0
2006-12-21 11:00:00,27.25,27.42,27.14,27.35,213400.0,27.25,27.42,27.14,27.35,213400.0
2006-12-21 11:30:00,27.35,27.35,26.75,27.0,47100.0,27.35,27.35,26.75,27.0,47100.0
2006-12-21 12:00:00,27.0,27.2,26.98,27.2,17500.0,27.0,27.2,26.98,27.2,17500.0
2006-12-21 12:30:00,27.2,27.2,26.89,27.13,17900.0,27.2,27.2,26.89,27.13,17900.0
2006-12-21 13:00:00,27.11,27.6,27.11,27.34,17100.0,27.11,27.6,27.11,27.34,17100.0
2006-12-21 13:30:00,27.35,27.35,27.26,27.29,2800.0,27.35,27.35,27.26,27.29,2800.0
2006-12-21 14:00:00,27.28,27.28,26.79,26.87,38700.0,27.28,27.28,26.79,26.87,38700.0
2006-12-21 14:30:00,26.86,26.94,26.74,26.75,61300.0,26.86,26.94,26.74,26.75,61300.0
2006-12-21 15:00:00,26.81,27.85,26.7,26.95,70500.0,26.81,27.85,26.7,26.95,70500.0
2006-12-21 15:30:00,26.93,26.93,26.66,26.67,72600.0,26.93,26.93,26.66,26.67,72600.0
2006-12-22 09:30:00,26.69,27.01,26.69,26.95,30500.0,26.69,27.01,26.69,26.95,30500.0
2006-12-22 10:00:00,26.94,27.39,26.94,27.34,12400.0,26.94,27.39,26.94,27.34,12400.0
2006-12-22 10:30:00,27.27,27.7,27.27,27.32,12600.0,27.27,27.7,27.27,27.32,12600.0
2006-12-22 11:00:00,27.31,27.31,27.1,27.22,4500.0,27.31,27.31,27.1,27.22,4500.0
2006-12-22 11:30:00,27.22,27.32,27.14,27.25,2600.0,27.22,27.32,27.14,27.25,2600.0
2006-12-22 12:00:00,27.15,27.31,27.15,27.3,7800.0,27.15,27.31,27.15,27.3,7800.0
2006-12-22 12:30:00,27.3,27.3,27.2,27.21,10600.0,27.3,27.3,27.2,27.21,10600.0
2006-12-22 13:00:00,27.23,27.32,27.21,27.21,2200.0,27.23,27.32,27.21,27.21,2200.0
2006-12-22 13:30:00,27.21,27.33,27.18,27.21,3200.0,27.21,27.33,27.18,27.21,3200.0
2006-12-22 14:00:00,27.21,27.29,27.21,27.29,900.0,27.21,27.29,27.21,27.29,900.0
2006-12-22 14:30:00,27.3,27.48,27.3,27.45,8600.0,27.3,27.48,27.3,27.45,8600.0
2006-12-22 15:00:00,27.4,27.54,27.4,27.47,22000.0,27.4,27.54,27.4,27.47,22000.0
2006-12-22 15:30:00,27.46,27.54,27.37,27.45,28700.0,27.46,27.54,27.37,27.45,28700.0
2006-12-26 09:30:00,27.63,28.34,27.63,28.34,12100.0,27.63,28.34,27.63,28.34,12100.0
2006-12-26 10:00:00,28.23,28.23,27.72,27.79,16100.0,28.23,28.23,27.72,27.79,16100.0
2006-12-26 10:30:00,27.9,27.9,27.53,27.53,3500.0,27.9,27.9,27.53,27.53,3500.0
2006-12-26 11:00:00,27.53,27.78,27.53,27.56,4700.0,27.53,27.78,27.53,27.56,4700.0
2006-12-26 11:30:00,27.67,27.69,27.27,27.31,6900.0,27.67,27.69,27.27,27.31,6900.0
2006-12-26 12:00:00,27.32,27.55,27.31,27.55,4900.0,27.32,27.55,27.31,27.55,4900.0
2006-12-26 12:30:00,27.5,27.55,27.23,27.28,4300.0,27.5,27.55,27.23,27.28,4300.0
2006-12-26 13:00:00,27.27,27.38,27.13,27.19,4000.0,27.27,27.38,27.13,27.19,4000.0
2006-12-26 13:30:00,27.19,27.43,27.04,27.43,3000.0,27.19,27.43,27.04,27.43,3000.0
2006-12-26 14:00:00,27.36,27.47,27.24,27.45,2800.0,27.36,27.47,27.24,27.45,2800.0
2006-12-26 14:30:00,27.38,27.42,27.24,27.33,2000.0,27.38,27.42,27.24,27.33,2000.0
2006-12-26 15:00:00,27.41,27.42,27.1,27.26,2600.0,27.41,27.42,27.1,27.26,2600.0
2006-12-26 15:30:00,27.26,27.4,27.09,27.1,16000.0,27.26,27.4,27.09,27.1,16000.0
2006-12-27 09:30:00,28.24,28.3,27.74,28.2,184100.0,28.24,28.3,27.74,28.2,184100.0
2006-12-27 10:00:00,28.2,28.44,28.07,28.23,121100.0,28.2,28.44,28.07,28.23,121100.0
2006-12-27 10:30:00,28.19,28.35,28.12,28.25,48400.0,28.19,28.35,28.12,28.25,48400.0
2006-12-27 11:00:00,28.25,28.33,28.25,28.33,35500.0,28.25,28.33,28.25,28.33,35500.0
2006-12-27 11:30:00,28.32,28.4,28.3,28.4,20300.0,28.32,28.4,28.3,28.4,20300.0
2006-12-27 12:00:00,28.39,28.46,28.11,28.29,59900.0,28.39,28.46,28.11,28.29,59900.0
2006-12-27 12:30:00,28.3,28.55,28.29,28.55,44600.0,28.3,28.55,28.29,28.55,44600.0
2006-12-27 13:00:00,28.55,28.8,28.55,28.67,69400.0,28.55,28.8,28.55,28.67,69400.0
2006-12-27 13:30:00,28.64,28.71,28.61,28.7,20900.0,28.64,28.71,28.61,28.7,20900.0
2006-12-27 14:00:00,28.71,28.74,28.44,28.53,61300.0,28.71,28.74,28.44,28.53,61300.0
2006-12-27 14:30:00,28.58,28.77,28.54,28.73,24900.0,28.58,28.77,28.54,28.73,24900.0
2006-12-27 15:00:00,28.7,28.79,28.61,28.73,18000.0,28.7,28.79,28.61,28.73,18000.0
2006-12-27 15:30:00,28.73,28.77,28.61,28.77,48900.0,28.73,28.77,28.61,28.77,48900.0
2006-12-28 09:30:00,28.87,28.87,28.0,28.11,575000.0,28.87,28.87,28.0,28.11,575000.0
2006-12-28 10:00:00,28.11,28.35,28.11,28.27,13100.0,28.11,28.35,28.11,28.27,13100.0
2006-12-28 10:30:00,28.31,28.5,28.31,28.45,10800.0,28.31,28.5,28.31,28.45,10800.0
2006-12-28 11:00:00,28.38,28.39,28.25,28.34,9300.0,28.38,28.39,28.25,28.34,9300.0
2006-12-28 11:30:00,28.33,28.46,28.24,28.43,7900.0,28.33,28.46,28.24,28.43,7900.0
2006-12-28 12:00:00,28.43,28.72,28.39,28.69,13800.0,28.43,28.72,28.39,28.69,13800.0
2006-12-28 12:30:00,28.69,28.98,28.69,28.92,21600.0,28.69,28.98,28.69,28.92,21600.0
2006-12-28 13:00:00,28.92,29.2,28.92,29.2,33100.0,28.92,29.2,28.92,29.2,33100.0
2006-12-28 13:30:00,29.2,29.25,28.86,28.95,22900.0,29.2,29.25,28.86,28.95,22900.0
2006-12-28 14:00:00,28.95,29.5,28.95,29.47,59700.0,28.95,29.5,28.95,29.47,59700.0
2006-12-28 14:30:00,29.48,29.78,29.37,29.72,62900.0,29.48,29.78,29.37,29.72,62900.0
2006-12-28 15:00:00,29.73,29.75,29.69,29.71,59300.0,29.73,29.75,29.69,29.71,59300.0
2006-12-28 15:30:00,29.71,29.98,29.51,29.84,207400.0,29.71,29.98,29.51,29.84,207400.0
2006-12-29 09:30:00,29.97,30.0,29.76,29.97,43300.0,29.97,30.0,29.76,29.97,43300.0
2006-12-29 10:00:00,29.96,29.96,29.6,29.72,26100.0,29.96,29.96,29.6,29.72,26100.0
2006-12-29 10:30:00,29.77,29.84,29.61,29.69,34300.0,29.77,29.84,29.61,29.69,34300.0
2006-12-29 11:00:00,29.69,29.69,29.2,29.26,21300.0,29.69,29.69,29.2,29.26,21300.0
2006-12-29 11:30:00,29.25,29.3,29.19,29.19,15400.0,29.25,29.3,29.19,29.19,15400.0
2006-12-29 12:00:00,29.19,29.23,29.02,29.23,10900.0,29.19,29.23,29.02,29.23,10900.0
2006-12-29 12:30:00,29.22,29.86,29.22,29.82,35800.0,29.22,29.86,29.22,29.82,35800.0
2006-12-29 13:00:00,29.84,29.84,29.76,29.8,9000.0,29.84,29.84,29.76,29.8,9000.0
2006-12-29 13:30:00,29.8,29.81,29.65,29.8,7300.0,29.8,29.81,29.65,29.8,7300.0
2006-12-29 14:00:00,29.81,29.81,29.09,29.24,14100.0,29.81,29.81,29.09,29.24,14100.0
2006-12-29 14:30:00,29.24,29.68,29.24,29.68,16400.0,29.24,29.68,29.24,29.68,16400.0
2006-12-29 15:00:00,29.69,29.83,29.55,29.57,20000.0,29.69,29.83,29.55,29.57,20000.0
2006-12-29 15:30:00,29.61,29.84,29.58,29.81,38200.0,29.61,29.84,29.58,29.81,38200.0
2007-01-03 09:30:00,30.14,30.29,29.06,29.18,93500.0,30.14,30.29,29.06,29.18,93500.0
2007-01-03 10:00:00,29.23,29.25,29.0,29.05,29700.0,29.23,29.25,29.0,29.05,29700.0
2007-01-03 10:30:00,29.03,29.11,28.8,28.93,30400.0,29.03,29.11,28.8,28.93,30400.0
2007-01-03 11:00:00,28.93,28.95,28.76,28.89,22500.0,28.93,28.95,28.76,28.89,22500.0
2007-01-03 11:30:00,28.89,28.89,28.58,28.79,32800.0,28.89,28.89,28.58,28.79,32800.0
2007-01-03 12:00:00,28.8,28.83,28.69,28.76,36100.0,28.8,28.83,28.69,28.76,36100.0
2007-01-03 12:30:00,28.78,28.78,28.7,28.77,17100.0,28.78,28.78,28.7,28.77,17100.0
2007-01-03 13:00:00,28.79,28.79,28.72,28.73,13200.0,28.79,28.79,28.72,28.73,13200.0
2007-01-03 13:30:00,28.72,28.72,28.61,28.65,15200.0,28.72,28.72,28.61,28.65,15200.0
2007-01-03 14:00:00,28.56,28.62,28.2,28.57,45600.0,28.56,28.62,28.2,28.57,45600.0
2007-01-03 14:30:00,28.56,28.6,28.3,28.31,32100.0,28.56,28.6,28.3,28.31,32100.0
2007-01-03 15:00:00,28.36,28.64,28.2,28.45,55000.0,28.36,28.64,28.2,28.45,55000.0
2007-01-03 15:30:00,28.46,28.54,28.39,28.48,39700.0,28.46,28.54,28.39,28.48,39700.0
2007-01-04 09:30:00,28.5,28.65,28.1,28.24,26000.0,28.5,28.65,28.1,28.24,26000.0
2007-01-04 10:00:00,28.25,28.25,28.07,28.12,33400.0,28.25,28.25,28.07,28.12,33400.0
2007-01-04 10:30:00,28.13,28.2,28.0,28.11,52000.0,28.13,28.2,28.0,28.11,52000.0
2007-01-04 11:00:00,28.13,28.2,28.09,28.1,15500.0,28.13,28.2,28.09,28.1,15500.0
2007-01-04 11:30:00,28.11,28.14,28.09,28.1,24400.0,28.11,28.14,28.09,28.1,24400.0
2007-01-04 12:00:00,28.09,28.11,28.0,28.06,15600.0,28.09,28.11,28.0,28.06,15600.0
2007-01-04 12:30:00,28.1,28.15,28.09,28.11,24000.0,28.1,28.15,28.09,28.11,24000.0
2007-01-04 13:00:00,28.13,28.15,28.11,28.12,12200.0,28.13,28.15,28.11,28.12,12200.0
2007-01-04 13:30:00,28.12,28.78,28.11,28.76,40800.0,28.12,28.78,28.11,28.76,40800.0
2007-01-04 14:00:00,28.79,28.84,28.33,28.33,31700.0,28.79,28.84,28.33,28.33,31700.0
2007-01-04 14:30:00,28.31,28.72,28.3,28.67,14200.0,28.31,28.72,28.3,28.67,14200.0
2007-01-04 15:00:00,28.68,28.7,28.65,28.66,14400.0,28.68,28.7,28.65,28.66,14400.0
2007-01-04 15:30:00,28.69,28.75,28.68,28.75,13000.0,28.69,28.75,28.68,28.75,13000.0
2007-01-05 09:30:00,28.65,28.66,28.06,28.1,55000.0,28.65,28.66,28.06,28.1,55000.0
2007-01-05 10:00:00,28.06,28.21,27.73,27.79,82800.0,28.06,28.21,27.73,27.79,82800.0
2007-01-05 10:30:00,27.76,28.25,27.75,28.06,34300.0,27.76,28.25,27.75,28.06,34300.0
2007-01-05 11:00:00,28.07,28.21,28.05,28.19,77200.0,28.07,28.21,28.05,28.19,77200.0
2007-01-05 11:30:00,28.17,28.3,28.1,28.19,28000.0,28.17,28.3,28.1,28.19,28000.0
2007-01-05 12:00:00,28.21,28.36,28.1,28.2,24100.0,28.21,28.36,28.1,28.2,24100.0
2007-01-05 12:30:00,28.19,28.2,28.0,28.0,16800.0,28.19,28.2,28.0,28.0,16800.0
2007-01-05 13:00:00,28.0,28.27,28.0,28.25,25900.0,28.0,28.27,28.0,28.25,25900.0
2007-01-05 13:30:00,28.26,28.35,28.26,28.34,40400.0,28.26,28.35,28.26,28.34,40400.0
2007-01-05 14:00:00,28.34,28.35,28.19,28.2,20100.0,28.34,28.35,28.19,28.2,20100.0
2007-01-05 14:30:00,28.21,28.5,28.15,28.16,31600.0,28.21,28.5,28.15,28.16,31600.0
2007-01-05 15:00:00,28.19,28.25,28.01,28.17,32500.0,28.19,28.25,28.01,28.17,32500.0
2007-01-05 15:30:00,28.17,28.28,27.97,28.21,40700.0,28.17,28.28,27.97,28.21,40700.0
2007-01-08 09:30:00,28.26,28.65,28.26,28.48,40400.0,28.26,28.65,28.26,28.48,40400.0
2007-01-08 10:00:00,28.41,28.61,28.35,28.47,4100.0,28.41,28.61,28.35,28.47,4100.0
2007-01-08 10:30:00,28.57,28.6,28.36,28.48,18400.0,28.57,28.6,28.36,28.48,18400.0
2007-01-08 11:00:00,28.47,28.49,28.42,28.48,10200.0,28.47,28.49,28.42,28.48,10200.0
2007-01-08 11:30:00,28.49,28.49,28.36,28.37,14500.0,28.49,28.49,28.36,28.37,14500.0
2007-01-08 12:00:00,28.38,28.44,28.36,28.37,7400.0,28.38,28.44,28.36,28.37,7400.0
2007-01-08 12:30:00,28.36,28.37,28.33,28.37,7400.0,28.36,28.37,28.33,28.37,7400.0
2007-01-08 13:00:00,28.32,28.4,28.32,28.38,3400.0,28.32,28.4,28.32,28.38,3400.0
2007-01-08 13:30:00,28.36,28.6,28.3,28.6,39200.0,28.36,28.6,28.3,28.6,39200.0
2007-01-08 14:00:00,28.6,29.0,28.59,28.62,26600.0,28.6,29.0,28.59,28.62,26600.0
2007-01-08 14:30:00,28.61,28.78,28.5,28.52,9300.0,28.61,28.78,28.5,28.52,9300.0
2007-01-08 15:00:00,28.51,28.91,28.51,28.86,16100.0,28.51,28.91,28.51,28.86,16100.0
2007-01-08 15:30:00,28.88,29.0,28.86,28.94,31700.0,28.88,29.0,28.86,28.94,31700.0
2007-01-09 09:30:00,29.0,29.45,28.95,29.41,22700.0,29.0,29.45,28.95,29.41,22700.0
2007-01-09 10:00:00,29.42,29.77,29.42,29.48,56300.0,29.42,29.77,29.42,29.48,56300.0
2007-01-09 10:30:00,29.48,29.61,29.38,29.4,15000.0,29.48,29.61,29.38,29.4,15000.0
2007-01-09 11:00:00,29.38,29.5,29.14,29.18,8800.0,29.38,29.5,29.14,29.18,8800.0
2007-01-09 11:30:00,29.19,29.34,29.18,29.18,10000.0,29.19,29.34,29.18,29.18,10000.0
2007-01-09 12:00:00,29.22,29.4,29.07,29.33,12300.0,29.22,29.4,29.07,29.33,12300.0
2007-01-09 12:30:00,29.33,29.33,29.15,29.27,12100.0,29.33,29.33,29.15,29.27,12100.0
2007-01-09 13:00:00,29.28,29.46,29.23,29.44,4100.0,29.28,29.46,29.23,29.44,4100.0
2007-01-09 13:30:00,29.46,29.46,29.43,29.43,2400.0,29.46,29.46,29.43,29.43,2400.0
2007-01-09 14:00:00,29.43,29.46,29.38,29.38,21800.0,29.43,29.46,29.38,29.38,21800.0
2007-01-09 14:30:00,29.38,29.4,29.35,29.35,24400.0,29.38,29.4,29.35,29.35,24400.0
2007-01-09 15:00:00,29.35,29.35,29.24,29.31,4200.0,29.35,29.35,29.24,29.31,4200.0
2007-01-09 15:30:00,29.32,29.34,29.18,29.26,21000.0,29.32,29.34,29.18,29.26,21000.0
2007-01-10 09:30:00,29.22,29.55,29.18,29.5,33400.0,29.22,29.55,29.18,29.5,33400.0
2007-01-10 10:00:00,29.5,29.59,29.35,29.38,19000.0,29.5,29.59,29.35,29.38,19000.0
2007-01-10 10:30:00,29.38,29.46,29.35,29.37,20100.0,29.38,29.46,29.35,29.37,20100.0
2007-01-10 11:00:00,29.38,29.4,29.33,29.37,21800.0,29.38,29.4,29.33,29.37,21800.0
2007-01-10 11:30:00,29.37,29.48,29.34,29.42,12100.0,29.37,29.48,29.34,29.42,12100.0
2007-01-10 12:00:00,29.43,29.67,29.35,29.36,19900.0,29.43,29.67,29.35,29.36,19900.0
2007-01-10 12:30:00,29.35,29.36,29.27,29.27,6700.0,29.35,29.36,29.27,29.27,6700.0
2007-01-10 13:00:00,29.29,29.3,29.27,29.28,9500.0,29.29,29.3,29.27,29.28,9500.0
2007-01-10 13:30:00,29.27,29.33,29.27,29.28,9300.0,29.27,29.33,29.27,29.28,9300.0
2007-01-10 14:00:00,29.28,29.35,29.27,29.27,23900.0,29.28,29.35,29.27,29.27,23900.0
2007-01-10 14:30:00,29.28,29.3,29.28,29.28,4100.0,29.28,29.3,29.28,29.28,4100.0
2007-01-10 15:00:00,29.28,29.45,29.09,29.29,51000.0,29.28,29.45,29.09,29.29,51000.0
2007-01-10 15:30:00,29.31,29.45,29.12,29.16,27500.0,29.31,29.45,29.12,29.16,27500.0
2007-01-11 09:30:00,29.19,29.34,29.18,29.3,18500.0,29.19,29.34,29.18,29.3,18500.0
2007-01-11 10:00:00,29.23,29.38,29.2,29.3,9600.0,29.23,29.38,29.2,29.3,9600.0
2007-01-11 10:30:00,29.25,29.29,28.75,28.85,13800.0,29.25,29.29,28.75,28.85,13800.0
2007-01-11 11:00:00,28.8,29.21,28.8,29.2,85500.0,28.8,29.21,28.8,29.2,85500.0
2007-01-11 11:30:00,29.25,29.73,29.24,29.55,33000.0,29.25,29.73,29.24,29.55,33000.0
2007-01-11 12:00:00,29.58,29.58,29.34,29.38,11900.0,29.58,29.58,29.34,29.38,11900.0
2007-01-11 12:30:00,29.38,29.38,29.11,29.19,35900.0,29.38,29.38,29.11,29.19,35900.0
2007-01-11 13:00:00,29.22,29.22,28.91,28.92,13900.0,29.22,29.22,28.91,28.92,13900.0
2007-01-11 13:30:00,28.95,28.95,28.87,28.92,5900.0,28.95,28.95,28.87,28.92,5900.0
2007-01-11 14:00:00,28.93,29.1,28.86,29.07,8800.0,28.93,29.1,28.86,29.07,8800.0
2007-01-11 14:30:00,29.1,29.26,29.05,29.24,14500.0,29.1,29.26,29.05,29.24,14500.0
2007-01-11 15:00:00,29.23,29.31,29.12,29.2,19700.0,29.23,29.31,29.12,29.2,19700.0
2007-01-11 15:30:00,29.25,29.4,29.12,29.38,16600.0,29.25,29.4,29.12,29.38,16600.0
2007-01-12 09:30:00,29.27,29.56,29.27,29.39,12900.0,29.27,29.56,29.27,29.39,12900.0
2007-01-12 10:00:00,29.39,29.54,29.39,29.49,20000.0,29.39,29.54,29.39,29.49,20000.0
2007-01-12 10:30:00,29.44,29.51,29.4,29.46,17000.0,29.44,29.51,29.4,29.46,17000.0
2007-01-12 11:00:00,29.4,29.47,29.36,29.46,2500.0,29.4,29.47,29.36,29.46,2500.0
2007-01-12 11:30:00,29.45,29.5,29.45,29.45,1800.0,29.45,29.5,29.45,29.45,1800.0
2007-01-12 12:00:00,29.45,29.49,29.45,29.45,3400.0,29.45,29.49,29.45,29.45,3400.0
2007-01-12 12:30:00,29.47,29.51,29.42,29.42,2100.0,29.47,29.51,29.42,29.42,2100.0
2007-01-12 13:00:00,29.4,29.48,29.4,29.45,2800.0,29.4,29.48,29.4,29.45,2800.0
2007-01-12 13:30:00,29.4,29.47,29.39,29.45,2300.0,29.4,29.47,29.39,29.45,2300.0
2007-01-12 14:00:00,29.42,29.53,29.3,29.44,11600.0,29.42,29.53,29.3,29.44,11600.0
2007-01-12 14:30:00,29.4,29.49,29.33,29.43,3400.0,29.4,29.49,29.33,29.43,3400.0
2007-01-12 15:00:00,29.45,29.61,29.45,29.48,28400.0,29.45,29.61,29.45,29.48,28400.0
2007-01-12 15:30:00,29.48,29.53,29.38,29.5,52200.0,29.48,29.53,29.38,29.5,52200.0
2007-01-16 09:30:00,29.56,30.47,29.56,29.9,37000.0,29.56,30.47,29.56,29.9,37000.0
2007-01-16 10:00:00,29.9,29.9,29.58,29.77,9600.0,29.9,29.9,29.58,29.77,9600.0
2007-01-16 10:30:00,29.72,29.77,29.47,29.47,14800.0,29.72,29.77,29.47,29.47,14800.0
2007-01-16 11:00:00,29.49,29.51,29.4,29.42,8300.0,29.49,29.51,29.4,29.42,8300.0
2007-01-16 11:30:00,29.42,29.57,29.4,29.53,9200.0,29.42,29.57,29.4,29.53,9200.0
2007-01-16 12:00:00,29.52,29.53,29.45,29.46,4800.0,29.52,29.53,29.45,29.46,4800.0
2007-01-16 12:30:00,29.46,29.53,29.45,29.48,10300.0,29.46,29.53,29.45,29.48,10300.0
2007-01-16 13:00:00,29.48,29.52,29.33,29.38,20600.0,29.48,29.52,29.33,29.38,20600.0
2007-01-16 13:30:00,29.36,29.5,29.12,29.12,13500.0,29.36,29.5,29.12,29.12,13500.0
2007-01-16 14:00:00,29.13,29.16,29.1,29.11,10900.0,29.13,29.16,29.1,29.11,10900.0
2007-01-16 14:30:00,29.11,29.19,29.0,29.15,8700.0,29.11,29.19,29.0,29.15,8700.0
2007-01-16 15:00:00,29.1,29.3,29.02,29.16,23100.0,29.1,29.3,29.02,29.16,23100.0
2007-01-16 15:30:00,29.12,29.25,29.11,29.25,25900.0,29.12,29.25,29.11,29.25,25900.0
2007-01-17 09:30:00,29.26,29.26,28.85,29.1,15400.0,29.26,29.26,28.85,29.1,15400.0
2007-01-17 10:00:00,29.05,29.05,28.86,28.9,23100.0,29.05,29.05,28.86,28.9,23100.0
2007-01-17 10:30:00,28.9,29.01,28.87,28.95,6900.0,28.9,29.01,28.87,28.95,6900.0
2007-01-17 11:00:00,28.91,29.05,28.91,29.0,10400.0,28.91,29.05,28.91,29.0,10400.0
2007-01-17 11:30:00,29.0,29.1,28.95,29.1,6600.0,29.0,29.1,28.95,29.1,6600.0
2007-01-17 12:00:00,29.1,29.2,28.95,29.01,14500.0,29.1,29.2,28.95,29.01,14500.0
2007-01-17 12:30:00,29.0,29.05,28.98,29.0,21900.0,29.0,29.05,28.98,29.0,21900.0
2007-01-17 13:00:00,29.0,29.0,28.95,28.95,8400.0,29.0,29.0,28.95,28.95,8400.0
2007-01-17 13:30:00,28.93,29.04,28.93,28.99,10000.0,28.93,29.04,28.93,28.99,10000.0
2007-01-17 14:00:00,28.97,29.01,28.97,29.0,9700.0,28.97,29.01,28.97,29.0,9700.0
2007-01-17 14:30:00,29.0,29.02,28.95,28.97,17100.0,29.0,29.02,28.95,28.97,17100.0
2007-01-17 15:00:00,28.99,29.05,28.91,29.05,25500.0,28.99,29.05,28.91,29.05,25500.0
2007-01-17 15:30:00,29.02,29.21,28.97,29.02,48500.0,29.02,29.21,28.97,29.02,48500.0
2007-01-18 09:30:00,29.12,29.56,29.12,29.36,14900.0,29.12,29.56,29.12,29.36,14900.0
2007-01-18 10:00:00,29.27,29.34,28.55,28.81,86700.0,29.27,29.34,28.55,28.81,86700.0
2007-01-18 10:30:00,28.79,28.79,28.58,28.62,3900.0,28.79,28.79,28.58,28.62,3900.0
2007-01-18 11:00:00,28.6,28.68,28.6,28.68,2200.0,28.6,28.68,28.6,28.68,2200.0
2007-01-18 11:30:00,28.71,28.86,28.7,28.79,22900.0,28.71,28.86,28.7,28.79,22900.0
2007-01-18 12:00:00,28.82,28.88,28.81,28.86,1800.0,28.82,28.88,28.81,28.86,1800.0
2007-01-18 12:30:00,28.82,28.88,28.71,28.85,2900.0,28.82,28.88,28.71,28.85,2900.0
2007-01-18 13:00:00,28.85,28.91,28.5,28.53,36500.0,28.85,28.91,28.5,28.53,36500.0
2007-01-18 13:30:00,28.54,28.68,28.31,28.41,23800.0,28.54,28.68,28.31,28.41,23800.0
2007-01-18 14:00:00,28.4,28.5,28.32,28.48,17300.0,28.4,28.5,28.32,28.48,17300.0
2007-01-18 14:30:00,28.45,28.51,28.12,28.12,10500.0,28.45,28.51,28.12,28.12,10500.0
2007-01-18 15:00:00,28.12,28.17,28.05,28.17,12500.0,28.12,28.17,28.05,28.17,12500.0
2007-01-18 15:30:00,28.15,28.37,28.13,28.26,19700.0,28.15,28.37,28.13,28.26,19700.0
2007-01-19 09:30:00,28.24,28.24,28.05,28.06,16700.0,28.24,28.24,28.05,28.06,16700.0
2007-01-19 10:00:00,28.05,28.1,28.04,28.05,14800.0,28.05,28.1,28.04,28.05,14800.0
2007-01-19 10:30:00,28.05,28.06,28.05,28.05,16000.0,28.05,28.06,28.05,28.05,16000.0
2007-01-19 11:00:00,28.05,28.18,28.05,28.18,24700.0,28.05,28.18,28.05,28.18,24700.0
2007-01-19 11:30:00,28.17,28.2,28.11,28.15,33800.0,28.17,28.2,28.11,28.15,33800.0
2007-01-19 12:00:00,28.16,28.32,28.12,28.21,13200.0,28.16,28.32,28.12,28.21,13200.0
2007-01-19 12:30:00,28.2,28.2,27.84,28.04,45900.0,28.2,28.2,27.84,28.04,45900.0
2007-01-19 13:00:00,28.04,28.14,28.0,28.1,14100.0,28.04,28.14,28.0,28.1,14100.0
2007-01-19 13:30:00,28.13,28.14,27.99,28.01,31400.0,28.13,28.14,27.99,28.01,31400.0
2007-01-19 14:00:00,28.0,28.02,27.8,27.84,11200.0,28.0,28.02,27.8,27.84,11200.0
2007-01-19 14:30:00,27.05,28.05,27.05,27.81,47300.0,27.05,28.05,27.05,27.81,47300.0
2007-01-19 15:00:00,27.85,27.85,27.82,27.82,26400.0,27.85,27.85,27.82,27.82,26400.0
2007-01-19 15:30:00,27.82,27.85,27.7,27.71,52700.0,27.82,27.85,27.7,27.71,52700.0
2007-01-22 09:30:00,27.75,28.05,27.75,28.0,67000.0,27.75,28.05,27.75,28.0,67000.0
2007-01-22 10:00:00,27.97,27.97,27.75,27.76,39100.0,27.97,27.97,27.75,27.76,39100.0
2007-01-22 10:30:00,27.76,27.81,27.65,27.71,16800.0,27.76,27.81,27.65,27.71,16800.0
2007-01-22 11:00:00,27.72,27.72,27.54,27.62,10200.0,27.72,27.72,27.54,27.62,10200.0
2007-01-22 11:30:00,27.62,27.7,27.59,27.65,8700.0,27.62,27.7,27.59,27.65,8700.0
2007-01-22 12:00:00,27.65,27.79,27.64,27.71,10600.0,27.65,27.79,27.64,27.71,10600.0
2007-01-22 12:30:00,27.71,27.91,27.68,27.91,10200.0,27.71,27.91,27.68,27.91,10200.0
2007-01-22 13:00:00,27.92,28.0,27.8,27.99,66700.0,27.92,28.0,27.8,27.99,66700.0
2007-01-22 13:30:00,28.0,28.03,27.91,27.98,32300.0,28.0,28.03,27.91,27.98,32300.0
2007-01-22 14:00:00,27.98,28.05,27.91,28.01,14600.0,27.98,28.05,27.91,28.01,14600.0
2007-01-22 14:30:00,28.01,28.13,27.99,28.03,18500.0,28.01,28.13,27.99,28.03,18500.0
2007-01-22 15:00:00,28.02,28.08,28.0,28.05,23100.0,28.02,28.08,28.0,28.05,23100.0
2007-01-22 15:30:00,28.0,28.05,27.88,27.89,25800.0,28.0,28.05,27.88,27.89,25800.0
2007-01-23 09:30:00,28.0,28.24,27.87,28.24,57400.0,28.0,28.24,27.87,28.24,57400.0
2007-01-23 10:00:00,28.24,28.25,28.14,28.19,11900.0,28.24,28.25,28.14,28.19,11900.0
2007-01-23 10:30:00,28.19,28.54,28.16,28.53,30700.0,28.19,28.54,28.16,28.53,30700.0
2007-01-23 11:00:00,28.55,28.87,28.51,28.86,18900.0,28.55,28.87,28.51,28.86,18900.0
2007-01-23 11:30:00,28.87,29.22,28.84,29.2,37700.0,28.87,29.22,28.84,29.2,37700.0
2007-01-23 12:00:00,29.2,29.21,28.82,29.1,63700.0,29.2,29.21,28.82,29.1,63700.0
2007-01-23 12:30:00,29.09,29.13,28.8,29.0,26100.0,29.09,29.13,28.8,29.0,26100.0
2007-01-23 13:00:00,29.04,29.15,28.97,29.15,7600.0,29.04,29.15,28.97,29.15,7600.0
2007-01-23 13:30:00,29.15,29.2,28.99,29.13,25100.0,29.15,29.2,28.99,29.13,25100.0
2007-01-23 14:00:00,29.2,29.38,29.05,29.15,47900.0,29.2,29.38,29.05,29.15,47900.0
2007-01-23 14:30:00,29.11,29.18,28.93,29.01,63700.0,29.11,29.18,28.93,29.01,63700.0
2007-01-23 15:00:00,29.0,29.04,28.83,28.9,42600.0,29.0,29.04,28.83,28.9,42600.0
2007-01-23 15:30:00,28.82,28.92,28.75,28.88,46300.0,28.82,28.92,28.75,28.88,46300.0
2007-01-24 09:30:00,29.07,29.09,28.5,28.56,17100.0,29.07,29.09,28.5,28.56,17100.0
2007-01-24 10:00:00,28.55,28.69,28.42,28.65,18400.0,28.55,28.69,28.42,28.65,18400.0
2007-01-24 10:30:00,28.67,28.69,28.58,28.67,13400.0,28.67,28.69,28.58,28.67,13400.0
2007-01-24 11:00:00,28.69,28.7,28.66,28.7,7700.0,28.69,28.7,28.66,28.7,7700.0
2007-01-24 11:30:00,28.69,28.69,28.58,28.66,7100.0,28.69,28.69,28.58,28.66,7100.0
2007-01-24 12:00:00,28.66,28.7,28.66,28.69,4100.0,28.66,28.7,28.66,28.69,4100.0
2007-01-24 12:30:00,28.7,28.74,28.68,28.74,8200.0,28.7,28.74,28.68,28.74,8200.0
2007-01-24 13:00:00,28.75,28.81,28.69,28.75,19800.0,28.75,28.81,28.69,28.75,19800.0
2007-01-24 13:30:00,28.75,28.85,28.69,28.82,13500.0,28.75,28.85,28.69,28.82,13500.0
2007-01-24 14:00:00,28.85,28.94,28.82,28.92,26200.0,28.85,28.94,28.82,28.92,26200.0
2007-01-24 14:30:00,28.92,29.13,28.92,28.97,22300.0,28.92,29.13,28.92,28.97,22300.0
2007-01-24 15:00:00,28.97,29.07,28.96,29.03,20900.0,28.97,29.07,28.96,29.03,20900.0
2007-01-24 15:30:00,29.04,29.11,28.8,29.05,14800.0,29.04,29.11,28.8,29.05,14800.0
2007-01-25 09:30:00,29.21,29.46,29.21,29.39,16400.0,29.21,29.46,29.21,29.39,16400.0
2007-01-25 10:00:00,29.38,29.55,29.33,29.5,10300.0,29.38,29.55,29.33,29.5,10300.0
2007-01-25 10:30:00,29.5,29.56,29.37,29.54,7900.0,29.5,29.56,29.37,29.54,7900.0
2007-01-25 11:00:00,29.55,29.65,29.51,29.64,13200.0,29.55,29.65,29.51,29.64,13200.0
2007-01-25 11:30:00,29.64,29.94,29.58,29.84,20100.0,29.64,29.94,29.58,29.84,20100.0
2007-01-25 12:00:00,29.84,30.12,29.8,30.12,21100.0,29.84,30.12,29.8,30.12,21100.0
2007-01-25 12:30:00,30.1,30.3,29.83,29.88,37200.0,30.1,30.3,29.83,29.88,37200.0
2007-01-25 13:00:00,29.85,29.85,29.6,29.81,43200.0,29.85,29.85,29.6,29.81,43200.0
2007-01-25 13:30:00,29.81,29.81,29.65,29.73,43100.0,29.81,29.81,29.65,29.73,43100.0
2007-01-25 14:00:00,29.6,29.72,29.46,29.55,31000.0,29.6,29.72,29.46,29.55,31000.0
2007-01-25 14:30:00,29.53,29.71,29.53,29.6,14300.0,29.53,29.71,29.53,29.6,14300.0
2007-01-25 15:00:00,29.6,29.63,29.4,29.4,49100.0,29.6,29.63,29.4,29.4,49100.0
2007-01-25 15:30:00,29.4,29.52,29.33,29.43,71600.0,29.4,29.52,29.33,29.43,71600.0
2007-01-26 09:30:00,29.71,29.73,29.28,29.38,15000.0,29.71,29.73,29.28,29.38,15000.0
2007-01-26 10:00:00,29.4,29.4,29.11,29.13,7000.0,29.4,29.4,29.11,29.13,7000.0
2007-01-26 10:30:00,29.11,29.12,28.98,29.01,4800.0,29.11,29.12,28.98,29.01,4800.0
2007-01-26 11:00:00,28.98,29.12,28.93,28.96,12400.0,28.98,29.12,28.93,28.96,12400.0
2007-01-26 11:30:00,28.99,29.09,28.96,29.0,6000.0,28.99,29.09,28.96,29.0,6000.0
2007-01-26 12:00:00,28.99,29.06,28.95,28.95,19900.0,28.99,29.06,28.95,28.95,19900.0
2007-01-26 12:30:00,28.99,29.0,28.95,28.96,900.0,28.99,29.0,28.95,28.96,900.0
2007-01-26 13:00:00,28.96,28.99,28.89,28.94,7000.0,28.96,28.99,28.89,28.94,7000.0
2007-01-26 13:30:00,28.96,29.0,28.94,28.98,9200.0,28.96,29.0,28.94,28.98,9200.0
2007-01-26 14:00:00,28.99,29.06,28.96,29.02,19800.0,28.99,29.06,28.96,29.02,19800.0
2007-01-26 14:30:00,29.01,29.06,28.98,29.05,15200.0,29.01,29.06,28.98,29.05,15200.0
2007-01-26 15:00:00,29.0,29.15,28.99,29.04,27900.0,29.0,29.15,28.99,29.04,27900.0
2007-01-26 15:30:00,29.1,29.22,28.98,29.08,56300.0,29.1,29.22,28.98,29.08,56300.0
2007-01-29 09:30:00,29.15,29.4,29.0,29.4,20700.0,29.15,29.4,29.0,29.4,20700.0
2007-01-29 10:00:00,29.4,30.13,29.34,30.1,49600.0,29.4,30.13,29.34,30.1,49600.0
2007-01-29 10:30:00,30.1,30.3,30.07,30.21,40200.0,30.1,30.3,30.07,30.21,40200.0
2007-01-29 11:00:00,30.19,30.89,30.18,30.57,89900.0,30.19,30.89,30.18,30.57,89900.0
2007-01-29 11:30:00,30.61,31.26,30.58,31.26,58600.0,30.61,31.26,30.58,31.26,58600.0
2007-01-29 12:00:00,31.3,31.44,30.8,31.13,47600.0,31.3,31.44,30.8,31.13,47600.0
2007-01-29 12:30:00,31.13,31.15,30.95,30.99,19500.0,31.13,31.15,30.95,30.99,19500.0
2007-01-29 13:00:00,30.98,31.01,30.75,30.83,16100.0,30.98,31.01,30.75,30.83,16100.0
2007-01-29 13:30:00,30.82,30.94,30.82,30.82,22100.0,30.82,30.94,30.82,30.82,22100.0
2007-01-29 14:00:00,30.82,31.04,30.82,31.0,57600.0,30.82,31.04,30.82,31.0,57600.0
2007-01-29 14:30:00,31.0,31.44,30.97,31.16,26800.0,31.0,31.44,30.97,31.16,26800.0
2007-01-29 15:00:00,31.16,31.16,30.98,31.07,22200.0,31.16,31.16,30.98,31.07,22200.0
2007-01-29 15:30:00,31.07,31.28,31.07,31.15,38400.0,31.07,31.28,31.07,31.15,38400.0
2007-01-30 09:30:00,30.93,31.12,30.78,31.05,42300.0,30.93,31.12,30.78,31.05,42300.0
2007-01-30 10:00:00,31.04,32.38,31.03,32.1,91400.0,31.04,32.38,31.03,32.1,91400.0
2007-01-30 10:30:00,32.12,32.23,31.93,32.22,70400.0,32.12,32.23,31.93,32.22,70400.0
2007-01-30 11:00:00,32.22,32.8,32.11,32.65,77200.0,32.22,32.8,32.11,32.65,77200.0
2007-01-30 11:30:00,32.68,33.41,32.65,33.35,63700.0,32.68,33.41,32.65,33.35,63700.0
2007-01-30 12:00:00,33.34,33.89,32.81,32.95,135500.0,33.34,33.89,32.81,32.95,135500.0
2007-01-30 12:30:00,33.19,33.19,32.07,32.09,84300.0,33.19,33.19,32.07,32.09,84300.0
2007-01-30 13:00:00,32.07,32.28,31.85,32.11,43400.0,32.07,32.28,31.85,32.11,43400.0
2007-01-30 13:30:00,32.1,32.51,31.98,32.43,33700.0,32.1,32.51,31.98,32.43,33700.0
2007-01-30 14:00:00,32.42,32.59,32.39,32.48,14100.0,32.42,32.59,32.39,32.48,14100.0
2007-01-30 14:30:00,32.5,32.95,32.47,32.95,34600.0,32.5,32.95,32.47,32.95,34600.0
2007-01-30 15:00:00,32.95,33.11,32.79,33.0,35100.0,32.95,33.11,32.79,33.0,35100.0
2007-01-30 15:30:00,33.0,33.0,32.58,32.72,67600.0,33.0,33.0,32.58,32.72,67600.0
2007-01-31 09:30:00,33.19,33.2,32.06,32.49,36400.0,33.19,33.2,32.06,32.49,36400.0
2007-01-31 10:00:00,32.47,32.6,32.41,32.54,35800.0,32.47,32.6,32.41,32.54,35800.0
2007-01-31 10:30:00,32.56,33.13,32.56,32.6,61100.0,32.56,33.13,32.56,32.6,61100.0
2007-01-31 11:00:00,32.59,32.73,32.43,32.7,29000.0,32.59,32.73,32.43,32.7,29000.0
2007-01-31 11:30:00,32.71,32.96,32.6,32.63,15100.0,32.71,32.96,32.6,32.63,15100.0
2007-01-31 12:00:00,32.63,32.69,32.5,32.5,12400.0,32.63,32.69,32.5,32.5,12400.0
2007-01-31 12:30:00,32.52,32.6,32.4,32.54,24600.0,32.52,32.6,32.4,32.54,24600.0
2007-01-31 13:00:00,32.51,32.57,32.39,32.42,14300.0,32.51,32.57,32.39,32.42,14300.0
2007-01-31 13:30:00,32.42,32.56,32.33,32.35,25900.0,32.42,32.56,32.33,32.35,25900.0
2007-01-31 14:00:00,32.32,33.14,32.26,33.0,43100.0,32.32,33.14,32.26,33.0,43100.0
2007-01-31 14:30:00,33.0,33.0,32.74,32.94,37300.0,33.0,33.0,32.74,32.94,37300.0
2007-01-31 15:00:00,32.95,33.0,32.66,32.71,33900.0,32.95,33.0,32.66,32.71,33900.0
2007-01-31 15:30:00,32.73,32.78,32.31,32.32,52600.0,32.73,32.78,32.31,32.32,52600.0
2007-02-01 09:30:00,32.53,33.03,32.5,32.64,8300.0,32.53,33.03,32.5,32.64,8300.0
2007-02-01 10:00:00,32.62,32.77,32.45,32.5,5700.0,32.62,32.77,32.45,32.5,5700.0
2007-02-01 10:30:00,32.43,32.82,32.42,32.8,6700.0,32.43,32.82,32.42,32.8,6700.0
2007-02-01 11:00:00,32.79,32.79,32.09,32.1,12700.0,32.79,32.79,32.09,32.1,12700.0
2007-02-01 11:30:00,32.13,32.35,32.13,32.25,14700.0,32.13,32.35,32.13,32.25,14700.0
2007-02-01 12:00:00,32.29,32.3,32.15,32.15,4000.0,32.29,32.3,32.15,32.15,4000.0
2007-02-01 12:30:00,32.25,32.25,32.16,32.17,9400.0,32.25,32.25,32.16,32.17,9400.0
2007-02-01 13:00:00,32.19,32.31,32.19,32.29,2400.0,32.19,32.31,32.19,32.29,2400.0
2007-02-01 13:30:00,32.31,32.61,32.28,32.61,5900.0,32.31,32.61,32.28,32.61,5900.0
2007-02-01 14:00:00,32.63,32.63,32.53,32.61,14200.0,32.63,32.63,32.53,32.61,14200.0
2007-02-01 14:30:00,32.69,32.75,32.61,32.61,8400.0,32.69,32.75,32.61,32.61,8400.0
2007-02-01 15:00:00,32.64,32.79,32.61,32.78,11400.0,32.64,32.79,32.61,32.78,11400.0
2007-02-01 15:30:00,32.78,32.8,32.51,32.64,35100.0,32.78,32.8,32.51,32.64,35100.0
2007-02-02 09:30:00,32.79,33.19,32.7,32.77,20400.0,32.79,33.19,32.7,32.77,20400.0
2007-02-02 10:00:00,32.8,32.97,32.78,32.9,35000.0,32.8,32.97,32.78,32.9,35000.0
2007-02-02 10:30:00,32.89,33.04,32.85,32.85,60100.0,32.89,33.04,32.85,32.85,60100.0
2007-02-02 11:00:00,32.85,32.9,32.65,32.85,50000.0,32.85,32.9,32.65,32.85,50000.0
2007-02-02 11:30:00,32.84,32.88,32.77,32.77,14300.0,32.84,32.88,32.77,32.77,14300.0
2007-02-02 12:00:00,32.8,32.8,32.78,32.8,8400.0,32.8,32.8,32.78,32.8,8400.0
2007-02-02 12:30:00,32.78,32.81,32.75,32.75,20900.0,32.78,32.81,32.75,32.75,20900.0
2007-02-02 13:00:00,32.75,32.75,32.65,32.65,4400.0,32.75,32.75,32.65,32.65,4400.0
2007-02-02 13:30:00,32.64,32.7,32.46,32.46,71600.0,32.64,32.7,32.46,32.46,71600.0
2007-02-02 14:00:00,32.46,32.48,31.86,31.9,36100.0,32.46,32.48,31.86,31.9,36100.0
2007-02-02 14:30:00,31.91,31.95,31.65,31.8,37900.0,31.91,31.95,31.65,31.8,37900.0
2007-02-02 15:00:00,31.75,31.79,31.44,31.46,29600.0,31.75,31.79,31.44,31.46,29600.0
2007-02-02 15:30:00,31.45,31.45,31.16,31.2,65600.0,31.45,31.45,31.16,31.2,65600.0
2007-02-05 09:30:00,31.2,31.99,31.14,31.86,44000.0,31.2,31.99,31.14,31.86,44000.0
2007-02-05 10:00:00,31.81,32.18,31.81,32.08,38000.0,31.81,32.18,31.81,32.08,38000.0
2007-02-05 10:30:00,32.07,32.59,32.07,32.45,30500.0,32.07,32.59,32.07,32.45,30500.0
2007-02-05 11:00:00,32.45,32.67,32.41,32.67,27400.0,32.45,32.67,32.41,32.67,27400.0
2007-02-05 11:30:00,32.69,33.99,32.59,33.59,122000.0,32.69,33.99,32.59,33.59,122000.0
2007-02-05 12:00:00,33.6,33.65,32.94,33.17,31800.0,33.6,33.65,32.94,33.17,31800.0
2007-02-05 12:30:00,33.24,33.45,33.02,33.09,8200.0,33.24,33.45,33.02,33.09,8200.0
2007-02-05 13:00:00,33.09,33.09,32.5,32.56,21800.0,33.09,33.09,32.5,32.56,21800.0
2007-02-05 13:30:00,32.55,32.7,32.33,32.7,44000.0,32.55,32.7,32.33,32.7,44000.0
2007-02-05 14:00:00,32.72,33.0,32.7,33.0,23300.0,32.72,33.0,32.7,33.0,23300.0
2007-02-05 14:30:00,33.11,33.13,32.93,33.01,17900.0,33.11,33.13,32.93,33.01,17900.0
2007-02-05 15:00:00,32.96,33.08,32.71,32.71,11800.0,32.96,33.08,32.71,32.71,11800.0
2007-02-05 15:30:00,32.67,32.83,32.47,32.78,22800.0,32.67,32.83,32.47,32.78,22800.0
2007-02-06 09:30:00,33.11,33.93,33.01,33.38,44000.0,33.11,33.93,33.01,33.38,44000.0
2007-02-06 10:00:00,33.48,33.57,33.0,33.36,36400.0,33.48,33.57,33.0,33.36,36400.0
2007-02-06 10:30:00,33.37,33.5,33.09,33.25,19100.0,33.37,33.5,33.09,33.25,19100.0
2007-02-06 11:00:00,33.27,33.48,33.16,33.32,15600.0,33.27,33.48,33.16,33.32,15600.0
2007-02-06 11:30:00,33.33,33.45,33.2,33.31,6300.0,33.33,33.45,33.2,33.31,6300.0
2007-02-06 12:00:00,33.35,33.44,33.08,33.44,8800.0,33.35,33.44,33.08,33.44,8800.0
2007-02-06 12:30:00,33.49,33.57,33.29,33.29,3400.0,33.49,33.57,33.29,33.29,3400.0
2007-02-06 13:00:00,33.28,33.3,33.14,33.29,12500.0,33.28,33.3,33.14,33.29,12500.0
2007-02-06 13:30:00,33.29,33.29,33.05,33.09,22300.0,33.29,33.29,33.05,33.09,22300.0
2007-02-06 14:00:00,33.09,33.12,32.5,32.97,25600.0,33.09,33.12,32.5,32.97,25600.0
2007-02-06 14:30:00,33.01,33.08,32.8,33.08,11600.0,33.01,33.08,32.8,33.08,11600.0
2007-02-06 15:00:00,33.1,33.1,32.8,32.9,12300.0,33.1,33.1,32.8,32.9,12300.0
2007-02-06 15:30:00,32.88,32.93,32.6,32.8,23400.0,32.88,32.93,32.6,32.8,23400.0
2007-02-07 09:30:00,32.79,33.06,32.55,32.82,27500.0,32.79,33.06,32.55,32.82,27500.0
2007-02-07 10:00:00,32.86,32.86,32.55,32.62,11700.0,32.86,32.86,32.55,32.62,11700.0
2007-02-07 10:30:00,32.63,32.73,32.62,32.7,4200.0,32.63,32.73,32.62,32.7,4200.0
2007-02-07 11:00:00,32.76,32.76,32.7,32.7,3800.0,32.76,32.76,32.7,32.7,3800.0
2007-02-07 11:30:00,32.7,33.04,32.7,32.81,6900.0,32.7,33.04,32.7,32.81,6900.0
2007-02-07 12:00:00,32.83,32.94,32.83,32.93,2600.0,32.83,32.94,32.83,32.93,2600.0
2007-02-07 12:30:00,32.97,33.0,32.94,32.99,3700.0,32.97,33.0,32.94,32.99,3700.0
2007-02-07 13:00:00,32.99,33.1,32.95,33.01,11700.0,32.99,33.1,32.95,33.01,11700.0
2007-02-07 13:30:00,33.0,33.17,32.98,33.06,37800.0,33.0,33.17,32.98,33.06,37800.0
2007-02-07 14:00:00,33.07,33.47,33.07,33.16,14200.0,33.07,33.47,33.07,33.16,14200.0
2007-02-07 14:30:00,33.18,33.37,33.08,33.22,13200.0,33.18,33.37,33.08,33.22,13200.0
2007-02-07 15:00:00,33.22,33.45,33.22,33.41,15000.0,33.22,33.45,33.22,33.41,15000.0
2007-02-07 15:30:00,33.42,33.73,33.34,33.34,62500.0,33.42,33.73,33.34,33.34,62500.0
2007-02-08 09:30:00,33.73,34.47,33.13,33.25,69400.0,33.73,34.47,33.13,33.25,69400.0
2007-02-08 10:00:00,33.25,33.53,33.0,33.01,17400.0,33.25,33.53,33.0,33.01,17400.0
2007-02-08 10:30:00,33.05,33.25,33.0,33.01,14800.0,33.05,33.25,33.0,33.01,14800.0
2007-02-08 11:00:00,33.01,33.2,33.0,33.05,5700.0,33.01,33.2,33.0,33.05,5700.0
2007-02-08 11:30:00,33.09,33.1,33.0,33.0,9100.0,33.09,33.1,33.0,33.0,9100.0
2007-02-08 12:00:00,33.0,33.45,33.0,33.33,18700.0,33.0,33.45,33.0,33.33,18700.0
2007-02-08 12:30:00,33.32,33.73,33.23,33.5,17700.0,33.32,33.73,33.23,33.5,17700.0
2007-02-08 13:00:00,33.52,33.52,33.1,33.3,39300.0,33.52,33.52,33.1,33.3,39300.0
2007-02-08 13:30:00,33.31,33.56,33.25,33.32,66800.0,33.31,33.56,33.25,33.32,66800.0
2007-02-08 14:00:00,33.34,33.37,33.01,33.1,17800.0,33.34,33.37,33.01,33.1,17800.0
2007-02-08 14:30:00,33.2,33.39,32.96,33.28,17900.0,33.2,33.39,32.96,33.28,17900.0
2007-02-08 15:00:00,33.31,33.33,33.09,33.2,16700.0,33.31,33.33,33.09,33.2,16700.0
2007-02-08 15:30:00,33.2,33.98,33.2,33.78,33000.0,33.2,33.98,33.2,33.78,33000.0
2007-02-09 09:30:00,33.91,33.99,33.61,33.8,13600.0,33.91,33.99,33.61,33.8,13600.0
2007-02-09 10:00:00,33.81,33.81,33.19,33.28,29100.0,33.81,33.81,33.19,33.28,29100.0
2007-02-09 10:30:00,33.26,33.79,33.23,33.67,25800.0,33.26,33.79,33.23,33.67,25800.0
2007-02-09 11:00:00,33.79,33.79,33.5,33.59,10700.0,33.79,33.79,33.5,33.59,10700.0
2007-02-09 11:30:00,33.59,33.66,33.43,33.43,15700.0,33.59,33.66,33.43,33.43,15700.0
2007-02-09 12:00:00,33.53,33.53,33.0,33.03,18200.0,33.53,33.53,33.0,33.03,18200.0
2007-02-09 12:30:00,33.07,33.08,32.7,32.77,42300.0,33.07,33.08,32.7,32.77,42300.0
2007-02-09 13:00:00,32.76,32.91,32.6,32.74,40600.0,32.76,32.91,32.6,32.74,40600.0
2007-02-09 13:30:00,32.73,32.96,32.69,32.85,20500.0,32.73,32.96,32.69,32.85,20500.0
2007-02-09 14:00:00,32.88,33.27,32.85,32.99,44000.0,32.88,33.27,32.85,32.99,44000.0
2007-02-09 14:30:00,32.97,33.07,32.95,33.0,16600.0,32.97,33.07,32.95,33.0,16600.0
2007-02-09 15:00:00,33.0,33.11,32.88,33.04,37000.0,33.0,33.11,32.88,33.04,37000.0
2007-02-09 15:30:00,33.03,33.03,32.68,32.85,84600.0,33.03,33.03,32.68,32.85,84600.0
2007-02-12 09:30:00,32.91,33.75,32.91,33.28,22900.0,32.91,33.75,32.91,33.28,22900.0
2007-02-12 10:00:00,33.25,33.5,33.1,33.45,30800.0,33.25,33.5,33.1,33.45,30800.0
2007-02-12 10:30:00,33.49,33.5,33.25,33.46,26600.0,33.49,33.5,33.25,33.46,26600.0
2007-02-12 11:00:00,33.5,33.5,33.23,33.41,17400.0,33.5,33.5,33.23,33.41,17400.0
2007-02-12 11:30:00,33.43,33.61,33.34,33.55,10400.0,33.43,33.61,33.34,33.55,10400.0
2007-02-12 12:00:00,33.56,33.76,33.5,33.76,12800.0,33.56,33.76,33.5,33.76,12800.0
2007-02-12 12:30:00,33.77,33.77,32.73,32.91,49700.0,33.77,33.77,32.73,32.91,49700.0
2007-02-12 13:00:00,32.92,33.07,32.64,32.71,27500.0,32.92,33.07,32.64,32.71,27500.0
2007-02-12 13:30:00,32.74,32.83,32.6,32.67,18400.0,32.74,32.83,32.6,32.67,18400.0
2007-02-12 14:00:00,32.69,33.3,32.65,33.08,46800.0,32.69,33.3,32.65,33.08,46800.0
2007-02-12 14:30:00,33.11,33.4,33.07,33.3,20800.0,33.11,33.4,33.07,33.3,20800.0
2007-02-12 15:00:00,33.29,33.4,33.1,33.39,10400.0,33.29,33.4,33.1,33.39,10400.0
2007-02-12 15:30:00,33.39,33.39,32.96,33.04,41800.0,33.39,33.39,32.96,33.04,41800.0
2007-02-13 09:30:00,33.52,33.69,33.0,33.41,36700.0,33.52,33.69,33.0,33.41,36700.0
2007-02-13 10:00:00,33.4,33.6,33.4,33.51,8600.0,33.4,33.6,33.4,33.51,8600.0
2007-02-13 10:30:00,33.59,33.6,33.18,33.18,62600.0,33.59,33.6,33.18,33.18,62600.0
2007-02-13 11:00:00,33.14,33.5,33.11,33.38,23800.0,33.14,33.5,33.11,33.38,23800.0
2007-02-13 11:30:00,33.38,33.38,33.29,33.38,20000.0,33.38,33.38,33.29,33.38,20000.0
2007-02-13 12:00:00,33.37,33.37,33.24,33.33,8000.0,33.37,33.37,33.24,33.33,8000.0
2007-02-13 12:30:00,33.31,33.38,33.24,33.27,27300.0,33.31,33.38,33.24,33.27,27300.0
2007-02-13 13:00:00,33.28,33.38,33.18,33.28,84600.0,33.28,33.38,33.18,33.28,84600.0
2007-02-13 13:30:00,33.3,33.5,33.29,33.5,33000.0,33.3,33.5,33.29,33.5,33000.0
2007-02-13 14:00:00,33.5,33.61,33.31,33.4,58000.0,33.5,33.61,33.31,33.4,58000.0
2007-02-13 14:30:00,33.46,33.62,33.43,33.49,36800.0,33.46,33.62,33.43,33.49,36800.0
2007-02-13 15:00:00,33.46,33.6,33.33,33.56,53300.0,33.46,33.6,33.33,33.56,53300.0
2007-02-13 15:30:00,33.58,34.74,33.56,34.27,259200.0,33.58,34.74,33.56,34.27,259200.0
2007-02-14 09:30:00,40.3,43.42,40.01,43.06,1653500.0,40.3,43.42,40.01,43.06,1653500.0
2007-02-14 10:00:00,43.1,43.16,40.71,40.79,546400.0,43.1,43.16,40.71,40.79,546400.0
2007-02-14 10:30:00,40.78,41.75,40.55,41.38,410700.0,40.78,41.75,40.55,41.38,410700.0
2007-02-14 11:00:00,41.38,41.95,41.07,41.61,264100.0,41.38,41.95,41.07,41.61,264100.0
2007-02-14 11:30:00,41.6,42.5,41.6,41.99,177300.0,41.6,42.5,41.6,41.99,177300.0
2007-02-14 12:00:00,41.98,42.09,41.5,42.0,82700.0,41.98,42.09,41.5,42.0,82700.0
2007-02-14 12:30:00,41.99,42.9,41.99,42.81,144000.0,41.99,42.9,41.99,42.81,144000.0
2007-02-14 13:00:00,42.84,43.74,42.6,43.18,322100.0,42.84,43.74,42.6,43.18,322100.0
2007-02-14 13:30:00,43.19,43.89,42.99,43.76,217800.0,43.19,43.89,42.99,43.76,217800.0
2007-02-14 14:00:00,43.82,44.7,43.57,43.98,527100.0,43.82,44.7,43.57,43.98,527100.0
2007-02-14 14:30:00,43.98,44.85,43.52,44.31,541000.0,43.98,44.85,43.52,44.31,541000.0
2007-02-14 15:00:00,44.32,44.48,43.39,43.57,377300.0,44.32,44.48,43.39,43.57,377300.0
2007-02-14 15:30:00,43.64,44.24,43.57,43.7,377100.0,43.64,44.24,43.57,43.7,377100.0
2007-02-15 09:30:00,44.08,44.26,42.87,43.2,208000.0,44.08,44.26,42.87,43.2,208000.0
2007-02-15 10:00:00,43.18,44.14,43.15,44.0,147800.0,43.18,44.14,43.15,44.0,147800.0
2007-02-15 10:30:00,44.0,46.09,43.88,45.46,485600.0,44.0,46.09,43.88,45.46,485600.0
2007-02-15 11:00:00,45.59,45.95,44.94,45.13,130800.0,45.59,45.95,44.94,45.13,130800.0
2007-02-15 11:30:00,45.07,45.9,45.07,45.82,103100.0,45.07,45.9,45.07,45.82,103100.0
2007-02-15 12:00:00,45.81,46.45,45.47,46.22,183500.0,45.81,46.45,45.47,46.22,183500.0
2007-02-15 12:30:00,46.29,46.34,45.59,45.8,81200.0,46.29,46.34,45.59,45.8,81200.0
2007-02-15 13:00:00,45.8,46.05,45.77,45.95,55600.0,45.8,46.05,45.77,45.95,55600.0
2007-02-15 13:30:00,45.9,46.86,45.87,46.2,178400.0,45.9,46.86,45.87,46.2,178400.0
2007-02-15 14:00:00,46.24,46.29,45.54,45.57,122100.0,46.24,46.29,45.54,45.57,122100.0
2007-02-15 14:30:00,45.57,45.75,45.18,45.26,84400.0,45.57,45.75,45.18,45.26,84400.0
2007-02-15 15:00:00,45.26,45.8,44.8,45.65,149400.0,45.26,45.8,44.8,45.65,149400.0
2007-02-15 15:30:00,45.66,45.95,44.94,45.14,165500.0,45.66,45.95,44.94,45.14,165500.0
2007-02-16 09:30:00,45.02,45.75,44.53,45.1,114700.0,45.02,45.75,44.53,45.1,114700.0
2007-02-16 10:00:00,45.1,45.64,45.09,45.38,51900.0,45.1,45.64,45.09,45.38,51900.0
2007-02-16 10:30:00,45.4,45.4,44.95,44.99,36900.0,45.4,45.4,44.95,44.99,36900.0
2007-02-16 11:00:00,45.03,45.4,44.63,45.34,39900.0,45.03,45.4,44.63,45.34,39900.0
2007-02-16 11:30:00,45.33,45.4,45.23,45.34,18500.0,45.33,45.4,45.23,45.34,18500.0
2007-02-16 12:00:00,45.28,45.4,45.12,45.36,9000.0,45.28,45.4,45.12,45.36,9000.0
2007-02-16 12:30:00,45.39,45.4,44.92,44.92,13900.0,45.39,45.4,44.92,44.92,13900.0
2007-02-16 13:00:00,44.98,44.98,44.76,44.76,10400.0,44.98,44.98,44.76,44.76,10400.0
2007-02-16 13:30:00,44.75,44.99,44.7,44.92,23200.0,44.75,44.99,44.7,44.92,23200.0
2007-02-16 14:00:00,44.93,45.04,44.76,44.76,15400.0,44.93,45.04,44.76,44.76,15400.0
2007-02-16 14:30:00,44.73,45.0,44.72,44.95,8100.0,44.73,45.0,44.72,44.95,8100.0
2007-02-16 15:00:00,44.95,45.23,44.95,45.09,19200.0,44.95,45.23,44.95,45.09,19200.0
2007-02-16 15:30:00,45.09,45.32,44.93,45.29,50200.0,45.09,45.32,44.93,45.29,50200.0
2007-02-20 09:30:00,44.97,46.9,44.9,46.9,138100.0,44.97,46.9,44.9,46.9,138100.0
2007-02-20 10:00:00,46.92,47.14,46.26,46.61,79500.0,46.92,47.14,46.26,46.61,79500.0
2007-02-20 10:30:00,46.63,47.38,46.61,47.06,58100.0,46.63,47.38,46.61,47.06,58100.0
2007-02-20 11:00:00,47.11,47.95,47.11,47.72,84500.0,47.11,47.95,47.11,47.72,84500.0
2007-02-20 11:30:00,47.72,48.28,47.7,48.0,73100.0,47.72,48.28,47.7,48.0,73100.0
2007-02-20 12:00:00,47.96,48.06,47.68,47.9,47100.0,47.96,48.06,47.68,47.9,47100.0
2007-02-20 12:30:00,47.97,48.0,47.76,47.79,26200.0,47.97,48.0,47.76,47.79,26200.0
2007-02-20 13:00:00,47.78,48.03,47.72,47.77,35200.0,47.78,48.03,47.72,47.77,35200.0
2007-02-20 13:30:00,47.76,48.11,47.74,47.95,23500.0,47.76,48.11,47.74,47.95,23500.0
2007-02-20 14:00:00,47.92,47.99,47.65,47.83,24200.0,47.92,47.99,47.65,47.83,24200.0
2007-02-20 14:30:00,47.82,48.99,47.69,48.93,102900.0,47.82,48.99,47.69,48.93,102900.0
2007-02-20 15:00:00,48.93,49.95,48.79,49.5,265300.0,48.93,49.95,48.79,49.5,265300.0
2007-02-20 15:30:00,49.47,49.93,49.13,49.21,249500.0,49.47,49.93,49.13,49.21,249500.0
2007-02-21 09:30:00,49.0,50.58,48.34,50.42,295600.0,49.0,50.58,48.34,50.42,295600.0
2007-02-21 10:00:00,50.36,51.85,50.3,51.38,330300.0,50.36,51.85,50.3,51.38,330300.0
2007-02-21 10:30:00,51.36,51.89,50.68,51.25,203100.0,51.36,51.89,50.68,51.25,203100.0
2007-02-21 11:00:00,51.16,51.75,51.1,51.53,122000.0,51.16,51.75,51.1,51.53,122000.0
2007-02-21 11:30:00,51.56,51.58,51.01,51.19,74200.0,51.56,51.58,51.01,51.19,74200.0
2007-02-21 12:00:00,51.11,51.35,50.92,51.32,90200.0,51.11,51.35,50.92,51.32,90200.0
2007-02-21 12:30:00,51.27,51.33,50.75,51.1,89000.0,51.27,51.33,50.75,51.1,89000.0
2007-02-21 13:00:00,51.08,51.37,50.97,51.03,49200.0,51.08,51.37,50.97,51.03,49200.0
2007-02-21 13:30:00,51.05,51.35,50.37,50.53,110300.0,51.05,51.35,50.37,50.53,110300.0
2007-02-21 14:00:00,50.53,50.85,49.97,50.19,112100.0,50.53,50.85,49.97,50.19,112100.0
2007-02-21 14:30:00,50.17,50.47,50.08,50.21,38200.0,50.17,50.47,50.08,50.21,38200.0
2007-02-21 15:00:00,50.18,50.62,50.13,50.49,56100.0,50.18,50.62,50.13,50.49,56100.0
2007-02-21 15:30:00,50.45,51.2,50.42,51.18,126000.0,50.45,51.2,50.42,51.18,126000.0
2007-02-22 09:30:00,51.2,51.57,50.45,50.69,114300.0,51.2,51.57,50.45,50.69,114300.0
2007-02-22 10:00:00,50.69,50.69,49.14,49.4,243300.0,50.69,50.69,49.14,49.4,243300.0
2007-02-22 10:30:00,49.39,49.65,48.91,49.54,137400.0,49.39,49.65,48.91,49.54,137400.0
2007-02-22 11:00:00,49.53,49.6,48.75,48.89,61200.0,49.53,49.6,48.75,48.89,61200.0
2007-02-22 11:30:00,48.89,48.9,48.25,48.65,152900.0,48.89,48.9,48.25,48.65,152900.0
2007-02-22 12:00:00,48.6,49.18,48.59,48.83,38600.0,48.6,49.18,48.59,48.83,38600.0
2007-02-22 12:30:00,48.83,49.18,48.78,49.1,38200.0,48.83,49.18,48.78,49.1,38200.0
2007-02-22 13:00:00,49.09,49.18,48.84,49.02,17600.0,49.09,49.18,48.84,49.02,17600.0
2007-02-22 13:30:00,48.95,49.09,48.88,48.96,25500.0,48.95,49.09,48.88,48.96,25500.0
2007-02-22 14:00:00,48.99,49.01,48.94,48.94,12300.0,48.99,49.01,48.94,48.94,12300.0
2007-02-22 14:30:00,48.93,49.23,48.81,48.93,29600.0,48.93,49.23,48.81,48.93,29600.0
2007-02-22 15:00:00,48.93,49.25,48.9,49.09,51300.0,48.93,49.25,48.9,49.09,51300.0
2007-02-22 15:30:00,49.1,49.54,49.06,49.2,89000.0,49.1,49.54,49.06,49.2,89000.0
2007-02-23 09:30:00,49.01,49.46,47.63,47.9,183200.0,49.01,49.46,47.63,47.9,183200.0
2007-02-23 10:00:00,47.91,48.22,47.82,47.91,107500.0,47.91,48.22,47.82,47.91,107500.0
2007-02-23 10:30:00,47.9,47.92,47.31,47.61,106400.0,47.9,47.92,47.31,47.61,106400.0
2007-02-23 11:00:00,47.67,47.67,47.26,47.58,61400.0,47.67,47.67,47.26,47.58,61400.0
2007-02-23 11:30:00,47.5,47.56,47.3,47.31,57800.0,47.5,47.56,47.3,47.31,57800.0
2007-02-23 12:00:00,47.36,47.65,47.36,47.56,28000.0,47.36,47.65,47.36,47.56,28000.0
2007-02-23 12:30:00,47.59,47.84,47.59,47.74,16000.0,47.59,47.84,47.59,47.74,16000.0
2007-02-23 13:00:00,47.74,47.8,47.71,47.8,13900.0,47.74,47.8,47.71,47.8,13900.0
2007-02-23 13:30:00,47.81,48.5,47.79,48.29,64500.0,47.81,48.5,47.79,48.29,64500.0
2007-02-23 14:00:00,48.28,48.28,47.84,48.19,22000.0,48.28,48.28,47.84,48.19,22000.0
2007-02-23 14:30:00,48.19,48.26,48.04,48.21,42100.0,48.19,48.26,48.04,48.21,42100.0
2007-02-23 15:00:00,48.23,48.68,48.18,48.6,39100.0,48.23,48.68,48.18,48.6,39100.0
2007-02-23 15:30:00,48.59,49.97,48.54,49.44,158700.0,48.59,49.97,48.54,49.44,158700.0
2007-02-26 09:30:00,49.99,51.97,49.7,51.15,221900.0,49.99,51.97,49.7,51.15,221900.0
2007-02-26 10:00:00,51.18,52.7,51.09,52.05,201900.0,51.18,52.7,51.09,52.05,201900.0
2007-02-26 10:30:00,52.05,52.3,51.5,51.86,112700.0,52.05,52.3,51.5,51.86,112700.0
2007-02-26 11:00:00,51.9,51.98,51.35,51.82,65300.0,51.9,51.98,51.35,51.82,65300.0
2007-02-26 11:30:00,51.87,52.31,51.61,52.23,80500.0,51.87,52.31,51.61,52.23,80500.0
2007-02-26 12:00:00,52.23,52.3,51.66,51.73,43500.0,52.23,52.3,51.66,51.73,43500.0
2007-02-26 12:30:00,51.76,51.76,50.6,51.05,81400.0,51.76,51.76,50.6,51.05,81400.0
2007-02-26 13:00:00,51.05,51.56,51.04,51.5,32300.0,51.05,51.56,51.04,51.5,32300.0
2007-02-26 13:30:00,51.49,51.51,50.86,51.05,52000.0,51.49,51.51,50.86,51.05,52000.0
2007-02-26 14:00:00,51.02,51.37,51.0,51.35,17700.0,51.02,51.37,51.0,51.35,17700.0
2007-02-26 14:30:00,51.35,51.82,51.27,51.8,97200.0,51.35,51.82,51.27,51.8,97200.0
2007-02-26 15:00:00,51.8,51.99,51.33,51.61,80500.0,51.8,51.99,51.33,51.61,80500.0
2007-02-26 15:30:00,51.68,52.0,51.64,51.85,85100.0,51.68,52.0,51.64,51.85,85100.0
2007-02-27 09:30:00,49.5,50.75,48.35,50.7,273100.0,49.5,50.75,48.35,50.7,273100.0
2007-02-27 10:00:00,50.7,51.19,49.68,50.1,105600.0,50.7,51.19,49.68,50.1,105600.0
2007-02-27 10:30:00,50.14,50.72,49.0,49.01,102700.0,50.14,50.72,49.0,49.01,102700.0
2007-02-27 11:00:00,49.04,49.37,49.0,49.27,82800.0,49.04,49.37,49.0,49.27,82800.0
2007-02-27 11:30:00,49.29,49.61,49.24,49.49,73500.0,49.29,49.61,49.24,49.49,73500.0
2007-02-27 12:00:00,49.47,49.52,49.2,49.23,179100.0,49.47,49.52,49.2,49.23,179100.0
2007-02-27 12:30:00,49.23,49.45,49.13,49.2,113900.0,49.23,49.45,49.13,49.2,113900.0
2007-02-27 13:00:00,49.23,49.5,49.23,49.25,82100.0,49.23,49.5,49.23,49.25,82100.0
2007-02-27 13:30:00,49.26,49.3,48.27,48.54,116900.0,49.26,49.3,48.27,48.54,116900.0
2007-02-27 14:00:00,48.56,49.19,48.41,49.06,104700.0,48.56,49.19,48.41,49.06,104700.0
2007-02-27 14:30:00,49.05,49.7,49.0,49.22,68700.0,49.05,49.7,49.0,49.22,68700.0
2007-02-27 15:00:00,49.27,49.3,48.4,49.2,140200.0,49.27,49.3,48.4,49.2,140200.0
2007-02-27 15:30:00,49.2,49.35,48.49,49.05,181400.0,49.2,49.35,48.49,49.05,181400.0
2007-02-28 09:30:00,49.55,51.0,48.33,49.23,196600.0,49.55,51.0,48.33,49.23,196600.0
2007-02-28 10:00:00,49.25,49.35,48.64,48.89,105700.0,49.25,49.35,48.64,48.89,105700.0
2007-02-28 10:30:00,48.89,49.33,47.75,47.95,157200.0,48.89,49.33,47.75,47.95,157200.0
2007-02-28 11:00:00,47.95,48.78,47.77,48.17,96000.0,47.95,48.78,47.77,48.17,96000.0
2007-02-28 11:30:00,48.15,48.53,47.8,48.08,85700.0,48.15,48.53,47.8,48.08,85700.0
2007-02-28 12:00:00,48.08,48.08,47.55,47.66,169300.0,48.08,48.08,47.55,47.66,169300.0
2007-02-28 12:30:00,47.65,47.65,46.89,47.19,144900.0,47.65,47.65,46.89,47.19,144900.0
2007-02-28 13:00:00,47.11,47.66,47.0,47.66,96600.0,47.11,47.66,47.0,47.66,96600.0
2007-02-28 13:30:00,47.66,47.66,47.2,47.36,56700.0,47.66,47.66,47.2,47.36,56700.0
2007-02-28 14:00:00,47.38,47.68,47.38,47.57,41700.0,47.38,47.68,47.38,47.57,41700.0
2007-02-28 14:30:00,47.57,48.23,47.52,48.0,68100.0,47.57,48.23,47.52,48.0,68100.0
2007-02-28 15:00:00,47.99,48.48,47.9,48.01,74300.0,47.99,48.48,47.9,48.01,74300.0
2007-02-28 15:30:00,48.0,48.08,47.68,47.75,71700.0,48.0,48.08,47.68,47.75,71700.0
2007-03-01 09:30:00,46.15,46.5,45.2,46.11,198200.0,46.15,46.5,45.2,46.11,198200.0
2007-03-01 10:00:00,46.23,47.5,46.07,47.3,150900.0,46.23,47.5,46.07,47.3,150900.0
2007-03-01 10:30:00,47.33,48.1,47.27,47.93,74900.0,47.33,48.1,47.27,47.93,74900.0
2007-03-01 11:00:00,47.82,47.91,47.5,47.65,50400.0,47.82,47.91,47.5,47.65,50400.0
2007-03-01 11:30:00,47.66,47.96,47.6,47.61,23200.0,47.66,47.96,47.6,47.61,23200.0
2007-03-01 12:00:00,47.61,47.83,47.09,47.09,32200.0,47.61,47.83,47.09,47.09,32200.0
2007-03-01 12:30:00,47.09,47.56,47.08,47.5,16800.0,47.09,47.56,47.08,47.5,16800.0
2007-03-01 13:00:00,47.52,48.0,47.47,47.84,27500.0,47.52,48.0,47.47,47.84,27500.0
2007-03-01 13:30:00,47.87,48.2,47.72,48.1,36600.0,47.87,48.2,47.72,48.1,36600.0
2007-03-01 14:00:00,48.1,48.86,48.1,48.15,68200.0,48.1,48.86,48.1,48.15,68200.0
2007-03-01 14:30:00,48.12,48.39,47.84,48.25,33000.0,48.12,48.39,47.84,48.25,33000.0
2007-03-01 15:00:00,48.27,48.32,47.74,48.1,39000.0,48.27,48.32,47.74,48.1,39000.0
2007-03-01 15:30:00,48.1,48.1,47.65,47.88,46800.0,48.1,48.1,47.65,47.88,46800.0
2007-03-02 09:30:00,47.53,48.82,47.02,48.51,87800.0,47.53,48.82,47.02,48.51,87800.0
2007-03-02 10:00:00,48.51,48.51,47.69,47.9,37500.0,48.51,48.51,47.69,47.9,37500.0
2007-03-02 10:30:00,47.98,48.5,47.77,48.16,31500.0,47.98,48.5,47.77,48.16,31500.0
2007-03-02 11:00:00,48.17,48.26,48.0,48.05,23700.0,48.17,48.26,48.0,48.05,23700.0
2007-03-02 11:30:00,48.07,48.07,47.69,47.76,18600.0,48.07,48.07,47.69,47.76,18600.0
2007-03-02 12:00:00,47.76,47.85,47.3,47.31,44800.0,47.76,47.85,47.3,47.31,44800.0
2007-03-02 12:30:00,47.31,47.36,46.9,47.13,88900.0,47.31,47.36,46.9,47.13,88900.0
2007-03-02 13:00:00,47.21,47.21,46.94,46.94,27200.0,47.21,47.21,46.94,46.94,27200.0
2007-03-02 13:30:00,46.92,47.0,46.54,46.83,38800.0,46.92,47.0,46.54,46.83,38800.0
2007-03-02 14:00:00,46.79,46.81,46.53,46.69,34200.0,46.79,46.81,46.53,46.69,34200.0
2007-03-02 14:30:00,46.68,46.68,45.85,45.95,72600.0,46.68,46.68,45.85,45.95,72600.0
2007-03-02 15:00:00,45.95,46.55,45.92,46.32,50200.0,45.95,46.55,45.92,46.32,50200.0
2007-03-02 15:30:00,46.32,46.56,46.16,46.25,98400.0,46.32,46.56,46.16,46.25,98400.0
2007-03-05 09:30:00,45.0,45.14,44.1,44.8,154400.0,45.0,45.14,44.1,44.8,154400.0
2007-03-05 10:00:00,44.72,44.88,43.35,44.67,221300.0,44.72,44.88,43.35,44.67,221300.0
2007-03-05 10:30:00,44.71,45.17,44.3,45.04,98200.0,44.71,45.17,44.3,45.04,98200.0
2007-03-05 11:00:00,45.01,45.21,44.56,45.11,83900.0,45.01,45.21,44.56,45.11,83900.0
2007-03-05 11:30:00,45.17,45.17,44.07,44.11,70700.0,45.17,45.17,44.07,44.11,70700.0
2007-03-05 12:00:00,44.11,44.16,43.94,44.02,57600.0,44.11,44.16,43.94,44.02,57600.0
2007-03-05 12:30:00,44.01,44.15,43.93,44.02,26800.0,44.01,44.15,43.93,44.02,26800.0
2007-03-05 13:00:00,44.02,44.02,43.77,43.79,60600.0,44.02,44.02,43.77,43.79,60600.0
2007-03-05 13:30:00,43.8,44.35,43.54,44.28,82200.0,43.8,44.35,43.54,44.28,82200.0
2007-03-05 14:00:00,44.28,44.62,44.11,44.11,42500.0,44.28,44.62,44.11,44.11,42500.0
2007-03-05 14:30:00,44.12,44.5,44.11,44.5,21500.0,44.12,44.5,44.11,44.5,21500.0
2007-03-05 15:00:00,44.51,44.65,44.15,44.57,37900.0,44.51,44.65,44.15,44.57,37900.0
2007-03-05 15:30:00,44.56,44.65,44.01,44.13,140800.0,44.56,44.65,44.01,44.13,140800.0
2007-03-06 09:30:00,45.59,46.4,45.04,45.67,123800.0,45.59,46.4,45.04,45.67,123800.0
2007-03-06 10:00:00,45.61,46.02,45.32,45.79,95700.0,45.61,46.02,45.32,45.79,95700.0
2007-03-06 10:30:00,45.85,45.95,45.0,45.08,86900.0,45.85,45.95,45.0,45.08,86900.0
2007-03-06 11:00:00,45.08,45.38,45.03,45.28,103900.0,45.08,45.38,45.03,45.28,103900.0
2007-03-06 11:30:00,45.27,45.63,45.19,45.27,47900.0,45.27,45.63,45.19,45.27,47900.0
2007-03-06 12:00:00,45.3,45.69,45.29,45.66,50300.0,45.3,45.69,45.29,45.66,50300.0
2007-03-06 12:30:00,45.68,46.05,45.64,45.86,187300.0,45.68,46.05,45.64,45.86,187300.0
2007-03-06 13:00:00,45.86,45.88,45.65,45.83,104200.0,45.86,45.88,45.65,45.83,104200.0
2007-03-06 13:30:00,45.82,46.44,45.77,45.85,71100.0,45.82,46.44,45.77,45.85,71100.0
2007-03-06 14:00:00,45.86,46.14,45.8,46.08,38200.0,45.86,46.14,45.8,46.08,38200.0
2007-03-06 14:30:00,46.07,46.29,46.06,46.19,33800.0,46.07,46.29,46.06,46.19,33800.0
2007-03-06 15:00:00,46.2,46.34,46.0,46.24,46200.0,46.2,46.34,46.0,46.24,46200.0
2007-03-06 15:30:00,46.23,46.42,46.1,46.4,70700.0,46.23,46.42,46.1,46.4,70700.0
2007-03-07 09:30:00,46.24,47.47,45.77,46.76,96600.0,46.24,47.47,45.77,46.76,96600.0
2007-03-07 10:00:00,46.87,47.21,46.71,46.85,18400.0,46.87,47.21,46.71,46.85,18400.0
2007-03-07 10:30:00,46.86,47.88,46.86,47.1,76600.0,46.86,47.88,46.86,47.1,76600.0
2007-03-07 11:00:00,47.1,47.3,46.95,47.2,38500.0,47.1,47.3,46.95,47.2,38500.0
2007-03-07 11:30:00,47.13,47.55,47.03,47.55,33200.0,47.13,47.55,47.03,47.55,33200.0
2007-03-07 12:00:00,47.55,47.96,47.55,47.73,41300.0,47.55,47.96,47.55,47.73,41300.0
2007-03-07 12:30:00,47.7,47.81,46.97,47.43,146700.0,47.7,47.81,46.97,47.43,146700.0
2007-03-07 13:00:00,47.43,47.53,47.32,47.49,24200.0,47.43,47.53,47.32,47.49,24200.0
2007-03-07 13:30:00,47.51,47.88,47.34,47.81,63200.0,47.51,47.88,47.34,47.81,63200.0
2007-03-07 14:00:00,47.82,47.9,47.6,47.85,42800.0,47.82,47.9,47.6,47.85,42800.0
2007-03-07 14:30:00,47.81,47.89,47.72,47.79,29900.0,47.81,47.89,47.72,47.79,29900.0
2007-03-07 15:00:00,47.79,47.79,47.43,47.57,33900.0,47.79,47.79,47.43,47.57,33900.0
2007-03-07 15:30:00,47.55,47.89,47.5,47.6,78100.0,47.55,47.89,47.5,47.6,78100.0
2007-03-08 09:30:00,49.73,50.97,49.64,50.38,647700.0,49.73,50.97,49.64,50.38,647700.0
2007-03-08 10:00:00,50.37,50.72,50.11,50.18,131500.0,50.37,50.72,50.11,50.18,131500.0
2007-03-08 10:30:00,50.22,51.46,50.18,51.13,201000.0,50.22,51.46,50.18,51.13,201000.0
2007-03-08 11:00:00,51.13,51.17,50.75,50.98,90400.0,51.13,51.17,50.75,50.98,90400.0
2007-03-08 11:30:00,51.0,51.45,51.0,51.31,65800.0,51.0,51.45,51.0,51.31,65800.0
2007-03-08 12:00:00,51.3,51.52,51.18,51.19,53400.0,51.3,51.52,51.18,51.19,53400.0
2007-03-08 12:30:00,51.18,51.28,51.06,51.26,38700.0,51.18,51.28,51.06,51.26,38700.0
2007-03-08 13:00:00,51.22,51.64,50.2,51.53,68300.0,51.22,51.64,50.2,51.53,68300.0
2007-03-08 13:30:00,51.53,51.8,51.43,51.47,75700.0,51.53,51.8,51.43,51.47,75700.0
2007-03-08 14:00:00,51.48,51.55,51.11,51.2,75100.0,51.48,51.55,51.11,51.2,75100.0
2007-03-08 14:30:00,51.2,51.39,50.8,51.32,100800.0,51.2,51.39,50.8,51.32,100800.0
2007-03-08 15:00:00,51.3,52.0,51.24,51.83,75200.0,51.3,52.0,51.24,51.83,75200.0
2007-03-08 15:30:00,51.82,52.07,51.52,51.86,199500.0,51.82,52.07,51.52,51.86,199500.0
2007-03-09 09:30:00,52.69,53.69,52.55,53.2,289700.0,52.69,53.69,52.55,53.2,289700.0
2007-03-09 10:00:00,53.2,54.1,52.8,53.15,325200.0,53.2,54.1,52.8,53.15,325200.0
2007-03-09 10:30:00,53.15,53.15,52.3,52.8,137000.0,53.15,53.15,52.3,52.8,137000.0
2007-03-09 11:00:00,52.8,53.12,52.51,52.94,82700.0,52.8,53.12,52.51,52.94,82700.0
2007-03-09 11:30:00,52.9,53.2,52.61,52.9,49500.0,52.9,53.2,52.61,52.9,49500.0
2007-03-09 12:00:00,52.89,53.5,52.89,53.39,40900.0,52.89,53.5,52.89,53.39,40900.0
2007-03-09 12:30:00,53.38,53.54,53.1,53.15,51700.0,53.38,53.54,53.1,53.15,51700.0
2007-03-09 13:00:00,53.1,53.4,53.08,53.3,30300.0,53.1,53.4,53.08,53.3,30300.0
2007-03-09 13:30:00,53.3,53.32,52.95,52.99,32600.0,53.3,53.32,52.95,52.99,32600.0
2007-03-09 14:00:00,53.0,53.14,52.63,52.74,59600.0,53.0,53.14,52.63,52.74,59600.0
2007-03-09 14:30:00,52.73,52.94,52.57,52.72,53400.0,52.73,52.94,52.57,52.72,53400.0
2007-03-09 15:00:00,52.74,52.74,52.41,52.54,84800.0,52.74,52.74,52.41,52.54,84800.0
2007-03-09 15:30:00,52.53,52.78,51.94,52.17,219700.0,52.53,52.78,51.94,52.17,219700.0
2007-03-12 09:30:00,51.6,53.22,51.58,52.69,168800.0,51.6,53.22,51.58,52.69,168800.0
2007-03-12 10:00:00,52.68,54.65,52.5,54.52,217900.0,52.68,54.65,52.5,54.52,217900.0
2007-03-12 10:30:00,54.52,55.34,54.09,55.22,219300.0,54.52,55.34,54.09,55.22,219300.0
2007-03-12 11:00:00,55.23,55.73,55.14,55.25,278500.0,55.23,55.73,55.14,55.25,278500.0
2007-03-12 11:30:00,55.18,55.22,54.72,54.78,167200.0,55.18,55.22,54.72,54.78,167200.0
2007-03-12 12:00:00,54.79,55.29,54.75,55.13,79900.0,54.79,55.29,54.75,55.13,79900.0
2007-03-12 12:30:00,55.13,55.92,55.09,55.92,99300.0,55.13,55.92,55.09,55.92,99300.0
2007-03-12 13:00:00,55.93,56.2,55.78,56.07,114600.0,55.93,56.2,55.78,56.07,114600.0
2007-03-12 13:30:00,56.03,56.8,55.84,56.74,153600.0,56.03,56.8,55.84,56.74,153600.0
2007-03-12 14:00:00,56.75,56.9,56.17,56.17,193200.0,56.75,56.9,56.17,56.17,193200.0
2007-03-12 14:30:00,56.26,56.88,56.2,56.69,99200.0,56.26,56.88,56.2,56.69,99200.0
2007-03-12 15:00:00,56.68,57.6,56.55,57.29,241900.0,56.68,57.6,56.55,57.29,241900.0
2007-03-12 15:30:00,57.3,57.94,56.95,57.91,281400.0,57.3,57.94,56.95,57.91,281400.0
2007-03-13 09:30:00,57.59,57.59,56.11,56.46,391000.0,57.59,57.59,56.11,56.46,391000.0
2007-03-13 10:00:00,56.49,57.2,56.19,57.03,230200.0,56.49,57.2,56.19,57.03,230200.0
2007-03-13 10:30:00,57.03,57.48,56.34,56.62,187200.0,57.03,57.48,56.34,56.62,187200.0
2007-03-13 11:00:00,56.6,56.67,55.35,55.47,239100.0,56.6,56.67,55.35,55.47,239100.0
2007-03-13 11:30:00,55.43,55.75,55.35,55.6,64700.0,55.43,55.75,55.35,55.6,64700.0
2007-03-13 12:00:00,55.57,55.91,55.37,55.52,89000.0,55.57,55.91,55.37,55.52,89000.0
2007-03-13 12:30:00,55.51,55.52,54.22,54.22,244500.0,55.51,55.52,54.22,54.22,244500.0
2007-03-13 13:00:00,54.25,54.49,53.94,54.17,168100.0,54.25,54.49,53.94,54.17,168100.0
2007-03-13 13:30:00,54.16,54.22,53.21,53.56,166900.0,54.16,54.22,53.21,53.56,166900.0
2007-03-13 14:00:00,53.52,53.56,52.73,53.03,159700.0,53.52,53.56,52.73,53.03,159700.0
2007-03-13 14:30:00,53.09,54.34,53.06,53.96,297700.0,53.09,54.34,53.06,53.96,297700.0
2007-03-13 15:00:00,53.95,54.41,53.76,54.05,165700.0,53.95,54.41,53.76,54.05,165700.0
2007-03-13 15:30:00,54.07,54.15,53.71,53.84,138400.0,54.07,54.15,53.71,53.84,138400.0
2007-03-14 09:30:00,53.53,55.0,52.1,52.35,394400.0,53.53,55.0,52.1,52.35,394400.0
2007-03-14 10:00:00,52.35,52.8,51.4,52.55,207400.0,52.35,52.8,51.4,52.55,207400.0
2007-03-14 10:30:00,52.54,53.39,52.51,52.95,177500.0,52.54,53.39,52.51,52.95,177500.0
2007-03-14 11:00:00,53.0,53.85,52.71,53.25,117400.0,53.0,53.85,52.71,53.25,117400.0
2007-03-14 11:30:00,53.28,53.48,52.61,52.92,63700.0,53.28,53.48,52.61,52.92,63700.0
2007-03-14 12:00:00,52.9,52.91,51.79,52.4,112300.0,52.9,52.91,51.79,52.4,112300.0
2007-03-14 12:30:00,52.34,52.65,51.88,52.19,66000.0,52.34,52.65,51.88,52.19,66000.0
2007-03-14 13:00:00,52.18,53.33,52.18,53.14,96500.0,52.18,53.33,52.18,53.14,96500.0
2007-03-14 13:30:00,53.23,53.77,52.87,53.04,102100.0,53.23,53.77,52.87,53.04,102100.0
2007-03-14 14:00:00,53.02,54.4,53.02,54.18,146200.0,53.02,54.4,53.02,54.18,146200.0
2007-03-14 14:30:00,54.19,54.86,54.01,54.64,154900.0,54.19,54.86,54.01,54.64,154900.0
2007-03-14 15:00:00,54.65,55.45,54.5,54.84,196500.0,54.65,55.45,54.5,54.84,196500.0
2007-03-14 15:30:00,54.9,54.9,54.33,54.38,190300.0,54.9,54.9,54.33,54.38,190300.0
2007-03-15 09:30:00,55.65,55.66,53.6,54.27,222700.0,55.65,55.66,53.6,54.27,222700.0
2007-03-15 10:00:00,54.17,54.29,52.76,53.15,170100.0,54.17,54.29,52.76,53.15,170100.0
2007-03-15 10:30:00,53.37,53.44,52.34,52.54,137200.0,53.37,53.44,52.34,52.54,137200.0
2007-03-15 11:00:00,52.55,55.22,52.27,52.31,136600.0,52.55,55.22,52.27,52.31,136600.0
2007-03-15 11:30:00,52.31,52.81,52.12,52.46,196600.0,52.31,52.81,52.12,52.46,196600.0
2007-03-15 12:00:00,52.46,52.65,52.27,52.51,33800.0,52.46,52.65,52.27,52.51,33800.0
2007-03-15 12:30:00,52.65,52.81,52.35,52.54,40800.0,52.65,52.81,52.35,52.54,40800.0
2007-03-15 13:00:00,52.55,52.65,52.12,52.39,119900.0,52.55,52.65,52.12,52.39,119900.0
2007-03-15 13:30:00,52.4,52.83,52.1,52.35,84500.0,52.4,52.83,52.1,52.35,84500.0
2007-03-15 14:00:00,52.37,52.6,52.36,52.51,21400.0,52.37,52.6,52.36,52.51,21400.0
2007-03-15 14:30:00,52.5,52.68,52.46,52.65,38400.0,52.5,52.68,52.46,52.65,38400.0
2007-03-15 15:00:00,52.67,52.83,52.2,52.29,98700.0,52.67,52.83,52.2,52.29,98700.0
2007-03-15 15:30:00,52.36,52.79,52.23,52.58,261300.0,52.36,52.79,52.23,52.58,261300.0
2007-03-16 09:30:00,52.82,52.83,51.33,52.13,319100.0,52.82,52.83,51.33,52.13,319100.0
2007-03-16 10:00:00,52.2,52.79,51.8,52.5,151900.0,52.2,52.79,51.8,52.5,151900.0
2007-03-16 10:30:00,52.49,52.6,52.13,52.41,57300.0,52.49,52.6,52.13,52.41,57300.0
2007-03-16 11:00:00,52.49,52.49,50.28,50.36,279200.0,52.49,52.49,50.28,50.36,279200.0
2007-03-16 11:30:00,50.45,51.25,50.32,51.12,107800.0,50.45,51.25,50.32,51.12,107800.0
2007-03-16 12:00:00,51.02,51.62,51.0,51.27,57800.0,51.02,51.62,51.0,51.27,57800.0
2007-03-16 12:30:00,51.29,51.34,51.0,51.11,47200.0,51.29,51.34,51.0,51.11,47200.0
2007-03-16 13:00:00,51.1,51.61,50.81,51.33,122300.0,51.1,51.61,50.81,51.33,122300.0
2007-03-16 13:30:00,51.44,51.55,51.15,51.39,22900.0,51.44,51.55,51.15,51.39,22900.0
2007-03-16 14:00:00,51.38,51.4,50.31,50.67,104100.0,51.38,51.4,50.31,50.67,104100.0
2007-03-16 14:30:00,50.74,50.8,50.23,50.58,116300.0,50.74,50.8,50.23,50.58,116300.0
2007-03-16 15:00:00,50.58,51.18,50.34,51.03,112600.0,50.58,51.18,50.34,51.03,112600.0
2007-03-16 15:30:00,51.03,51.64,50.96,51.52,153300.0,51.03,51.64,50.96,51.52,153300.0
2007-03-19 09:30:00,53.21,53.75,52.21,52.47,271900.0,53.21,53.75,52.21,52.47,271900.0
2007-03-19 10:00:00,52.47,52.7,52.0,52.42,88300.0,52.47,52.7,52.0,52.42,88300.0
2007-03-19 10:30:00,52.42,52.55,52.19,52.39,87600.0,52.42,52.55,52.19,52.39,87600.0
2007-03-19 11:00:00,52.4,52.55,52.32,52.47,51600.0,52.4,52.55,52.32,52.47,51600.0
2007-03-19 11:30:00,52.52,53.31,52.46,52.93,155200.0,52.52,53.31,52.46,52.93,155200.0
2007-03-19 12:00:00,52.97,53.14,52.5,52.53,54800.0,52.97,53.14,52.5,52.53,54800.0
2007-03-19 12:30:00,52.52,52.57,52.35,52.42,48300.0,52.52,52.57,52.35,52.42,48300.0
2007-03-19 13:00:00,52.4,52.65,52.35,52.4,18300.0,52.4,52.65,52.35,52.4,18300.0
2007-03-19 13:30:00,52.41,52.73,52.35,52.7,39500.0,52.41,52.73,52.35,52.7,39500.0
2007-03-19 14:00:00,52.68,52.9,52.6,52.63,54900.0,52.68,52.9,52.6,52.63,54900.0
2007-03-19 14:30:00,52.63,52.84,52.56,52.57,39500.0,52.63,52.84,52.56,52.57,39500.0
2007-03-19 15:00:00,52.56,52.6,52.4,52.44,43300.0,52.56,52.6,52.4,52.44,43300.0
2007-03-19 15:30:00,52.44,52.77,52.29,52.49,116700.0,52.44,52.77,52.29,52.49,116700.0
2007-03-20 09:30:00,52.1,52.96,51.97,52.09,89100.0,52.1,52.96,51.97,52.09,89100.0
2007-03-20 10:00:00,52.09,52.45,51.71,52.2,91900.0,52.09,52.45,51.71,52.2,91900.0
2007-03-20 10:30:00,52.21,53.23,52.2,53.03,118300.0,52.21,53.23,52.2,53.03,118300.0
2007-03-20 11:00:00,53.02,54.13,52.92,54.09,187100.0,53.02,54.13,52.92,54.09,187100.0
2007-03-20 11:30:00,54.1,54.14,53.33,53.81,120300.0,54.1,54.14,53.33,53.81,120300.0
2007-03-20 12:00:00,53.8,53.89,53.59,53.64,64200.0,53.8,53.89,53.59,53.64,64200.0
2007-03-20 12:30:00,53.64,53.64,53.33,53.44,44000.0,53.64,53.64,53.33,53.44,44000.0
2007-03-20 13:00:00,53.46,53.53,52.8,52.92,56800.0,53.46,53.53,52.8,52.92,56800.0
2007-03-20 13:30:00,52.97,53.0,52.51,52.72,62800.0,52.97,53.0,52.51,52.72,62800.0
2007-03-20 14:00:00,52.75,52.97,52.31,52.31,51900.0,52.75,52.97,52.31,52.31,51900.0
2007-03-20 14:30:00,52.38,52.5,52.2,52.35,37000.0,52.38,52.5,52.2,52.35,37000.0
2007-03-20 15:00:00,52.32,52.64,51.87,51.88,98700.0,52.32,52.64,51.87,51.88,98700.0
2007-03-20 15:30:00,51.91,52.5,51.89,52.3,96200.0,51.91,52.5,51.89,52.3,96200.0
2007-03-21 09:30:00,52.3,53.16,52.0,53.01,138700.0,52.3,53.16,52.0,53.01,138700.0
2007-03-21 10:00:00,53.01,53.6,52.77,53.45,123000.0,53.01,53.6,52.77,53.45,123000.0
2007-03-21 10:30:00,53.5,53.53,52.54,52.66,83100.0,53.5,53.53,52.54,52.66,83100.0
2007-03-21 11:00:00,52.66,52.85,52.51,52.61,27300.0,52.66,52.85,52.51,52.61,27300.0
2007-03-21 11:30:00,52.68,52.68,52.35,52.58,22900.0,52.68,52.68,52.35,52.58,22900.0
2007-03-21 12:00:00,52.52,52.58,52.42,52.56,17800.0,52.52,52.58,52.42,52.56,17800.0
2007-03-21 12:30:00,52.58,52.75,52.56,52.65,16600.0,52.58,52.75,52.56,52.65,16600.0
2007-03-21 13:00:00,52.68,53.1,52.6,52.95,42300.0,52.68,53.1,52.6,52.95,42300.0
2007-03-21 13:30:00,53.01,53.25,52.75,53.25,83700.0,53.01,53.25,52.75,53.25,83700.0
2007-03-21 14:00:00,53.2,53.75,53.15,53.54,109700.0,53.2,53.75,53.15,53.54,109700.0
2007-03-21 14:30:00,53.54,54.68,53.53,54.36,200900.0,53.54,54.68,53.53,54.36,200900.0
2007-03-21 15:00:00,54.36,54.71,53.89,54.04,181700.0,54.36,54.71,53.89,54.04,181700.0
2007-03-21 15:30:00,54.01,54.58,54.01,54.5,199200.0,54.01,54.58,54.01,54.5,199200.0
2007-03-22 09:30:00,55.32,57.39,55.28,57.0,482400.0,55.32,57.39,55.28,57.0,482400.0
2007-03-22 10:00:00,57.0,58.48,56.85,57.98,597300.0,57.0,58.48,56.85,57.98,597300.0
2007-03-22 10:30:00,57.97,57.97,57.07,57.38,232800.0,57.97,57.97,57.07,57.38,232800.0
2007-03-22 11:00:00,57.38,57.5,56.89,56.96,150500.0,57.38,57.5,56.89,56.96,150500.0
2007-03-22 11:30:00,56.95,57.0,55.88,56.49,195100.0,56.95,57.0,55.88,56.49,195100.0
2007-03-22 12:00:00,56.48,57.1,56.38,56.85,138600.0,56.48,57.1,56.38,56.85,138600.0
2007-03-22 12:30:00,56.95,57.55,56.89,57.38,88700.0,56.95,57.55,56.89,57.38,88700.0
2007-03-22 13:00:00,57.38,57.4,57.0,57.01,71100.0,57.38,57.4,57.0,57.01,71100.0
2007-03-22 13:30:00,57.04,58.15,57.0,58.01,131900.0,57.04,58.15,57.0,58.01,131900.0
2007-03-22 14:00:00,58.03,58.99,58.0,58.42,286100.0,58.03,58.99,58.0,58.42,286100.0
2007-03-22 14:30:00,58.43,59.23,58.43,58.88,211000.0,58.43,59.23,58.43,58.88,211000.0
2007-03-22 15:00:00,58.81,58.81,57.75,58.17,185800.0,58.81,58.81,57.75,58.17,185800.0
2007-03-22 15:30:00,58.22,58.5,57.84,58.14,158100.0,58.22,58.5,57.84,58.14,158100.0
2007-03-23 09:30:00,58.98,58.98,57.9,58.32,278300.0,58.98,58.98,57.9,58.32,278300.0
2007-03-23 10:00:00,58.32,59.88,58.32,59.16,388200.0,58.32,59.88,58.32,59.16,388200.0
2007-03-23 10:30:00,59.23,59.74,58.44,58.6,158800.0,59.23,59.74,58.44,58.6,158800.0
2007-03-23 11:00:00,58.6,58.79,58.13,58.5,161200.0,58.6,58.79,58.13,58.5,161200.0
2007-03-23 11:30:00,58.6,59.06,58.53,58.88,53400.0,58.6,59.06,58.53,58.88,53400.0
2007-03-23 12:00:00,58.82,59.66,58.8,59.38,69200.0,58.82,59.66,58.8,59.38,69200.0
2007-03-23 12:30:00,59.37,59.57,58.93,59.49,76200.0,59.37,59.57,58.93,59.49,76200.0
2007-03-23 13:00:00,59.43,59.47,59.21,59.36,31600.0,59.43,59.47,59.21,59.36,31600.0
2007-03-23 13:30:00,59.36,59.43,59.03,59.24,37000.0,59.36,59.43,59.03,59.24,37000.0
2007-03-23 14:00:00,59.23,59.23,58.52,58.65,71400.0,59.23,59.23,58.52,58.65,71400.0
2007-03-23 14:30:00,58.65,58.96,58.57,58.71,72100.0,58.65,58.96,58.57,58.71,72100.0
2007-03-23 15:00:00,58.71,58.79,58.45,58.48,97500.0,58.71,58.79,58.45,58.48,97500.0
2007-03-23 15:30:00,58.5,58.5,58.1,58.25,111000.0,58.5,58.5,58.1,58.25,111000.0
2007-03-26 09:30:00,59.09,59.58,58.3,58.87,124500.0,59.09,59.58,58.3,58.87,124500.0
2007-03-26 10:00:00,58.86,58.89,57.28,57.73,184900.0,58.86,58.89,57.28,57.73,184900.0
2007-03-26 10:30:00,57.81,57.94,56.88,57.09,100200.0,57.81,57.94,56.88,57.09,100200.0
2007-03-26 11:00:00,57.1,57.25,55.74,55.96,244300.0,57.1,57.25,55.74,55.96,244300.0
2007-03-26 11:30:00,55.95,56.43,55.91,56.19,117200.0,55.95,56.43,55.91,56.19,117200.0
2007-03-26 12:00:00,56.2,56.55,56.03,56.55,78500.0,56.2,56.55,56.03,56.55,78500.0
2007-03-26 12:30:00,56.53,56.84,56.53,56.72,76500.0,56.53,56.84,56.53,56.72,76500.0
2007-03-26 13:00:00,56.7,56.85,56.63,56.84,42400.0,56.7,56.85,56.63,56.84,42400.0
2007-03-26 13:30:00,56.84,57.09,56.58,56.79,66800.0,56.84,57.09,56.58,56.79,66800.0
2007-03-26 14:00:00,56.8,56.96,56.66,56.76,34000.0,56.8,56.96,56.66,56.76,34000.0
2007-03-26 14:30:00,56.74,57.05,56.74,56.97,47100.0,56.74,57.05,56.74,56.97,47100.0
2007-03-26 15:00:00,56.97,57.45,56.95,57.21,78800.0,56.97,57.45,56.95,57.21,78800.0
2007-03-26 15:30:00,57.22,58.45,56.9,57.0,104200.0,57.22,58.45,56.9,57.0,104200.0
2007-03-27 09:30:00,58.18,58.48,57.5,57.9,448700.0,58.18,58.48,57.5,57.9,448700.0
2007-03-27 10:00:00,57.89,57.99,57.0,57.1,291400.0,57.89,57.99,57.0,57.1,291400.0
2007-03-27 10:30:00,57.11,57.31,56.22,57.02,256400.0,57.11,57.31,56.22,57.02,256400.0
2007-03-27 11:00:00,57.04,57.08,56.5,56.52,152100.0,57.04,57.08,56.5,56.52,152100.0
2007-03-27 11:30:00,56.53,56.88,56.15,56.58,90900.0,56.53,56.88,56.15,56.58,90900.0
2007-03-27 12:00:00,56.57,56.72,56.14,56.3,40100.0,56.57,56.72,56.14,56.3,40100.0
2007-03-27 12:30:00,56.26,56.55,56.26,56.45,59200.0,56.26,56.55,56.26,56.45,59200.0
2007-03-27 13:00:00,56.45,56.45,56.04,56.17,106600.0,56.45,56.45,56.04,56.17,106600.0
2007-03-27 13:30:00,56.18,56.25,55.41,55.5,179600.0,56.18,56.25,55.41,55.5,179600.0
2007-03-27 14:00:00,55.49,55.51,54.89,55.24,368500.0,55.49,55.51,54.89,55.24,368500.0
2007-03-27 14:30:00,55.24,55.49,54.97,55.31,121300.0,55.24,55.49,54.97,55.31,121300.0
2007-03-27 15:00:00,55.34,55.44,55.0,55.27,142000.0,55.34,55.44,55.0,55.27,142000.0
2007-03-27 15:30:00,55.29,55.56,55.27,55.5,169200.0,55.29,55.56,55.27,55.5,169200.0
2007-03-28 09:30:00,54.9,55.65,54.06,55.01,360800.0,54.9,55.65,54.06,55.01,360800.0
2007-03-28 10:00:00,55.0,55.41,54.45,55.18,94500.0,55.0,55.41,54.45,55.18,94500.0
2007-03-28 10:30:00,55.18,55.18,54.31,54.48,158300.0,55.18,55.18,54.31,54.48,158300.0
2007-03-28 11:00:00,54.44,55.01,54.25,54.55,72400.0,54.44,55.01,54.25,54.55,72400.0
2007-03-28 11:30:00,54.56,54.62,54.5,54.5,16800.0,54.56,54.62,54.5,54.5,16800.0
2007-03-28 12:00:00,54.5,55.2,54.4,54.99,93500.0,54.5,55.2,54.4,54.99,93500.0
2007-03-28 12:30:00,54.94,54.99,54.6,54.7,27300.0,54.94,54.99,54.6,54.7,27300.0
2007-03-28 13:00:00,54.72,54.98,54.62,54.71,41800.0,54.72,54.98,54.62,54.71,41800.0
2007-03-28 13:30:00,54.73,54.81,54.5,54.5,26300.0,54.73,54.81,54.5,54.5,26300.0
2007-03-28 14:00:00,54.51,54.62,54.25,54.33,45900.0,54.51,54.62,54.25,54.33,45900.0
2007-03-28 14:30:00,54.36,54.54,54.28,54.5,47000.0,54.36,54.54,54.28,54.5,47000.0
2007-03-28 15:00:00,54.49,54.7,54.36,54.66,49600.0,54.49,54.7,54.36,54.66,49600.0
2007-03-28 15:30:00,54.66,54.69,54.27,54.49,128600.0,54.66,54.69,54.27,54.49,128600.0
2007-03-29 09:30:00,55.86,56.25,55.13,55.23,253500.0,55.86,56.25,55.13,55.23,253500.0
2007-03-29 10:00:00,55.3,55.66,55.13,55.51,85600.0,55.3,55.66,55.13,55.51,85600.0
2007-03-29 10:30:00,55.56,55.63,54.66,55.0,92700.0,55.56,55.63,54.66,55.0,92700.0
2007-03-29 11:00:00,54.99,55.1,54.75,54.9,31900.0,54.99,55.1,54.75,54.9,31900.0
2007-03-29 11:30:00,54.9,54.97,54.13,54.2,83200.0,54.9,54.97,54.13,54.2,83200.0
2007-03-29 12:00:00,54.12,54.58,54.12,54.34,28200.0,54.12,54.58,54.12,54.34,28200.0
2007-03-29 12:30:00,54.36,54.36,54.06,54.33,50600.0,54.36,54.36,54.06,54.33,50600.0
2007-03-29 13:00:00,54.31,54.31,53.75,53.91,100700.0,54.31,54.31,53.75,53.91,100700.0
2007-03-29 13:30:00,53.96,54.49,53.91,54.01,32400.0,53.96,54.49,53.91,54.01,32400.0
2007-03-29 14:00:00,54.01,54.18,53.65,54.03,73100.0,54.01,54.18,53.65,54.03,73100.0
2007-03-29 14:30:00,54.05,54.22,53.9,54.19,53400.0,54.05,54.22,53.9,54.19,53400.0
2007-03-29 15:00:00,54.2,54.29,53.53,53.61,171400.0,54.2,54.29,53.53,53.61,171400.0
2007-03-29 15:30:00,53.61,53.61,53.0,53.23,308300.0,53.61,53.61,53.0,53.23,308300.0
2007-03-30 09:30:00,53.29,54.02,53.2,53.41,163600.0,53.29,54.02,53.2,53.41,163600.0
2007-03-30 10:00:00,53.41,53.46,52.21,52.25,119000.0,53.41,53.46,52.21,52.25,119000.0
2007-03-30 10:30:00,52.29,52.51,52.19,52.48,56100.0,52.29,52.51,52.19,52.48,56100.0
2007-03-30 11:00:00,52.49,53.08,51.84,51.85,135300.0,52.49,53.08,51.84,51.85,135300.0
2007-03-30 11:30:00,51.84,52.18,51.5,51.85,112900.0,51.84,52.18,51.5,51.85,112900.0
2007-03-30 12:00:00,51.8,52.0,51.75,51.9,49500.0,51.8,52.0,51.75,51.9,49500.0
2007-03-30 12:30:00,51.87,52.27,51.65,51.87,49900.0,51.87,52.27,51.65,51.87,49900.0
2007-03-30 13:00:00,51.83,52.12,51.75,52.04,36300.0,51.83,52.12,51.75,52.04,36300.0
2007-03-30 13:30:00,52.03,52.25,52.0,52.14,52900.0,52.03,52.25,52.0,52.14,52900.0
2007-03-30 14:00:00,52.13,52.25,51.85,52.04,60600.0,52.13,52.25,51.85,52.04,60600.0
2007-03-30 14:30:00,52.03,52.25,51.96,52.08,59100.0,52.03,52.25,51.96,52.08,59100.0
2007-03-30 15:00:00,52.04,52.15,51.84,52.02,53600.0,52.04,52.15,51.84,52.02,53600.0
2007-03-30 15:30:00,52.02,52.49,51.81,52.0,183600.0,52.02,52.49,51.81,52.0,183600.0
2007-04-02 09:30:00,52.35,52.99,52.08,52.78,167900.0,52.35,52.99,52.08,52.78,167900.0
2007-04-02 10:00:00,52.76,52.82,52.12,52.72,117900.0,52.76,52.82,52.12,52.72,117900.0
2007-04-02 10:30:00,52.73,54.05,52.73,53.95,179700.0,52.73,54.05,52.73,53.95,179700.0
2007-04-02 11:00:00,53.95,55.0,53.92,54.32,316500.0,53.95,55.0,53.92,54.32,316500.0
2007-04-02 11:30:00,54.35,54.75,54.1,54.1,107800.0,54.35,54.75,54.1,54.1,107800.0
2007-04-02 12:00:00,54.12,54.6,54.1,54.29,48700.0,54.12,54.6,54.1,54.29,48700.0
2007-04-02 12:30:00,54.32,54.35,54.2,54.26,42100.0,54.32,54.35,54.2,54.26,42100.0
2007-04-02 13:00:00,54.28,54.7,54.2,54.34,82400.0,54.28,54.7,54.2,54.34,82400.0
2007-04-02 13:30:00,54.34,54.58,54.21,54.58,37500.0,54.34,54.58,54.21,54.58,37500.0
2007-04-02 14:00:00,54.55,54.56,54.3,54.37,32800.0,54.55,54.56,54.3,54.37,32800.0
2007-04-02 14:30:00,54.39,55.12,54.39,55.08,137300.0,54.39,55.12,54.39,55.08,137300.0
2007-04-02 15:00:00,55.09,55.58,55.08,55.45,184800.0,55.09,55.58,55.08,55.45,184800.0
2007-04-02 15:30:00,55.47,55.9,55.4,55.9,155500.0,55.47,55.9,55.4,55.9,155500.0
2007-04-03 09:30:00,55.88,56.75,54.84,55.39,286400.0,55.88,56.75,54.84,55.39,286400.0
2007-04-03 10:00:00,55.29,55.74,54.55,54.78,164100.0,55.29,55.74,54.55,54.78,164100.0
2007-04-03 10:30:00,54.75,55.6,54.55,55.03,123900.0,54.75,55.6,54.55,55.03,123900.0
2007-04-03 11:00:00,55.05,55.09,54.49,54.88,113800.0,55.05,55.09,54.49,54.88,113800.0
2007-04-03 11:30:00,54.88,55.25,54.75,55.07,60200.0,54.88,55.25,54.75,55.07,60200.0
2007-04-03 12:00:00,55.03,55.13,54.84,54.85,28700.0,55.03,55.13,54.84,54.85,28700.0
2007-04-03 12:30:00,54.9,55.3,54.9,55.24,23400.0,54.9,55.3,54.9,55.24,23400.0
2007-04-03 13:00:00,55.24,55.24,54.88,55.07,41800.0,55.24,55.24,54.88,55.07,41800.0
2007-04-03 13:30:00,55.06,55.39,55.02,55.17,37600.0,55.06,55.39,55.02,55.17,37600.0
2007-04-03 14:00:00,55.13,55.39,55.08,55.36,35600.0,55.13,55.39,55.08,55.36,35600.0
2007-04-03 14:30:00,55.39,55.44,55.25,55.26,34300.0,55.39,55.44,55.25,55.26,34300.0
2007-04-03 15:00:00,55.26,55.84,55.26,55.6,71800.0,55.26,55.84,55.26,55.6,71800.0
2007-04-03 15:30:00,55.6,55.91,55.57,55.72,75800.0,55.6,55.91,55.57,55.72,75800.0
2007-04-04 09:30:00,55.43,56.25,55.01,56.15,108100.0,55.43,56.25,55.01,56.15,108100.0
2007-04-04 10:00:00,56.1,57.27,55.83,57.05,290800.0,56.1,57.27,55.83,57.05,290800.0
2007-04-04 10:30:00,57.09,57.65,56.89,57.58,195200.0,57.09,57.65,56.89,57.58,195200.0
2007-04-04 11:00:00,57.52,57.7,57.16,57.42,121300.0,57.52,57.7,57.16,57.42,121300.0
2007-04-04 11:30:00,57.41,57.41,56.85,57.1,61200.0,57.41,57.41,56.85,57.1,61200.0
2007-04-04 12:00:00,57.07,57.34,57.06,57.23,23200.0,57.07,57.34,57.06,57.23,23200.0
2007-04-04 12:30:00,57.23,57.5,57.17,57.4,62600.0,57.23,57.5,57.17,57.4,62600.0
2007-04-04 13:00:00,57.42,57.43,57.0,57.36,39200.0,57.42,57.43,57.0,57.36,39200.0
2007-04-04 13:30:00,57.33,57.36,57.0,57.26,36100.0,57.33,57.36,57.0,57.26,36100.0
2007-04-04 14:00:00,57.26,57.43,57.01,57.25,33900.0,57.26,57.43,57.01,57.25,33900.0
2007-04-04 14:30:00,57.3,57.42,57.1,57.3,29700.0,57.3,57.42,57.1,57.3,29700.0
2007-04-04 15:00:00,57.32,57.37,57.11,57.3,51400.0,57.32,57.37,57.11,57.3,51400.0
2007-04-04 15:30:00,57.28,57.43,57.2,57.28,102100.0,57.28,57.43,57.2,57.28,102100.0
2007-04-05 09:30:00,57.09,57.83,56.7,57.55,124900.0,57.09,57.83,56.7,57.55,124900.0
2007-04-05 10:00:00,57.62,58.46,57.5,57.98,208600.0,57.62,58.46,57.5,57.98,208600.0
2007-04-05 10:30:00,57.99,58.08,57.3,57.84,69500.0,57.99,58.08,57.3,57.84,69500.0
2007-04-05 11:00:00,57.79,57.79,56.45,56.63,129300.0,57.79,57.79,56.45,56.63,129300.0
2007-04-05 11:30:00,56.67,57.28,56.48,57.25,50000.0,56.67,57.28,56.48,57.25,50000.0
2007-04-05 12:00:00,57.25,57.41,57.12,57.34,32000.0,57.25,57.41,57.12,57.34,32000.0
2007-04-05 12:30:00,57.34,57.34,56.77,56.91,27000.0,57.34,57.34,56.77,56.91,27000.0
2007-04-05 13:00:00,56.86,56.89,56.55,56.58,33500.0,56.86,56.89,56.55,56.58,33500.0
2007-04-05 13:30:00,56.56,56.68,56.3,56.52,41700.0,56.56,56.68,56.3,56.52,41700.0
2007-04-05 14:00:00,56.56,56.62,56.51,56.56,15500.0,56.56,56.62,56.51,56.56,15500.0
2007-04-05 14:30:00,56.58,56.65,56.32,56.32,28900.0,56.58,56.65,56.32,56.32,28900.0
2007-04-05 15:00:00,56.31,56.52,56.31,56.42,22800.0,56.31,56.52,56.31,56.42,22800.0
2007-04-05 15:30:00,56.4,56.6,56.34,56.43,45900.0,56.4,56.6,56.34,56.43,45900.0
2007-04-09 09:30:00,57.43,57.44,56.0,56.33,166900.0,57.43,57.44,56.0,56.33,166900.0
2007-04-09 10:00:00,56.38,57.2,56.28,57.03,70000.0,56.38,57.2,56.28,57.03,70000.0
2007-04-09 10:30:00,57.05,57.12,56.85,57.1,26300.0,57.05,57.12,56.85,57.1,26300.0
2007-04-09 11:00:00,57.1,57.65,57.02,57.03,61900.0,57.1,57.65,57.02,57.03,61900.0
2007-04-09 11:30:00,57.04,58.4,57.03,58.27,141500.0,57.04,58.4,57.03,58.27,141500.0
2007-04-09 12:00:00,58.27,58.39,57.84,58.0,112500.0,58.27,58.39,57.84,58.0,112500.0
2007-04-09 12:30:00,57.98,58.11,57.8,57.81,40700.0,57.98,58.11,57.8,57.81,40700.0
2007-04-09 13:00:00,57.81,57.9,57.56,57.76,63900.0,57.81,57.9,57.56,57.76,63900.0
2007-04-09 13:30:00,57.75,57.9,57.37,57.4,30900.0,57.75,57.9,57.37,57.4,30900.0
2007-04-09 14:00:00,57.43,57.5,57.01,57.23,47700.0,57.43,57.5,57.01,57.23,47700.0
2007-04-09 14:30:00,57.22,57.33,56.78,57.22,34400.0,57.22,57.33,56.78,57.22,34400.0
2007-04-09 15:00:00,57.14,57.42,57.05,57.32,34600.0,57.14,57.42,57.05,57.32,34600.0
2007-04-09 15:30:00,57.35,57.97,57.35,57.5,86600.0,57.35,57.97,57.35,57.5,86600.0
2007-04-10 09:30:00,57.47,58.2,57.04,58.03,96700.0,57.47,58.2,57.04,58.03,96700.0
2007-04-10 10:00:00,58.03,60.78,58.01,60.4,838500.0,58.03,60.78,58.01,60.4,838500.0
2007-04-10 10:30:00,60.34,61.2,60.01,60.8,297500.0,60.34,61.2,60.01,60.8,297500.0
2007-04-10 11:00:00,60.8,60.91,59.53,59.6,312100.0,60.8,60.91,59.53,59.6,312100.0
2007-04-10 11:30:00,59.64,59.75,59.03,59.24,170000.0,59.64,59.75,59.03,59.24,170000.0
2007-04-10 12:00:00,59.21,59.91,58.82,59.75,138900.0,59.21,59.91,58.82,59.75,138900.0
2007-04-10 12:30:00,59.65,59.9,59.15,59.38,76900.0,59.65,59.9,59.15,59.38,76900.0
2007-04-10 13:00:00,59.35,60.4,59.26,60.19,82800.0,59.35,60.4,59.26,60.19,82800.0
2007-04-10 13:30:00,60.16,60.5,59.9,59.97,102400.0,60.16,60.5,59.9,59.97,102400.0
2007-04-10 14:00:00,59.94,60.49,59.9,60.22,69300.0,59.94,60.49,59.9,60.22,69300.0
2007-04-10 14:30:00,60.05,60.2,59.75,60.08,87000.0,60.05,60.2,59.75,60.08,87000.0
2007-04-10 15:00:00,60.1,60.48,60.0,60.24,107600.0,60.1,60.48,60.0,60.24,107600.0
2007-04-10 15:30:00,60.24,60.3,59.9,60.08,141900.0,60.24,60.3,59.9,60.08,141900.0
2007-04-11 09:30:00,61.28,62.8,60.72,62.7,777200.0,61.28,62.8,60.72,62.7,777200.0
2007-04-11 10:00:00,62.7,63.19,62.12,62.61,405800.0,62.7,63.19,62.12,62.61,405800.0
2007-04-11 10:30:00,62.68,62.98,61.6,61.67,296100.0,62.68,62.98,61.6,61.67,296100.0
2007-04-11 11:00:00,61.6,62.0,61.37,61.73,166300.0,61.6,62.0,61.37,61.73,166300.0
2007-04-11 11:30:00,61.73,62.0,61.34,61.78,114000.0,61.73,62.0,61.34,61.78,114000.0
2007-04-11 12:00:00,61.78,62.78,61.77,62.55,150400.0,61.78,62.78,61.77,62.55,150400.0
2007-04-11 12:30:00,62.54,62.56,62.15,62.39,85300.0,62.54,62.56,62.15,62.39,85300.0
2007-04-11 13:00:00,62.42,63.0,62.39,62.61,118500.0,62.42,63.0,62.39,62.61,118500.0
2007-04-11 13:30:00,62.66,63.15,62.26,62.52,165200.0,62.66,63.15,62.26,62.52,165200.0
2007-04-11 14:00:00,62.46,62.65,61.75,62.34,218700.0,62.46,62.65,61.75,62.34,218700.0
2007-04-11 14:30:00,62.33,62.61,61.55,62.09,119500.0,62.33,62.61,61.55,62.09,119500.0
2007-04-11 15:00:00,62.08,62.36,61.66,62.2,104600.0,62.08,62.36,61.66,62.2,104600.0
2007-04-11 15:30:00,62.1,62.6,61.85,62.17,190300.0,62.1,62.6,61.85,62.17,190300.0
2007-04-12 09:30:00,61.73,61.77,60.85,61.31,212800.0,61.73,61.77,60.85,61.31,212800.0
2007-04-12 10:00:00,61.3,62.22,61.08,62.11,131200.0,61.3,62.22,61.08,62.11,131200.0
2007-04-12 10:30:00,62.2,62.38,61.74,61.91,149800.0,62.2,62.38,61.74,61.91,149800.0
2007-04-12 11:00:00,61.95,62.24,61.85,62.16,56200.0,61.95,62.24,61.85,62.16,56200.0
2007-04-12 11:30:00,62.2,62.23,61.8,61.83,35300.0,62.2,62.23,61.8,61.83,35300.0
2007-04-12 12:00:00,61.83,62.0,61.8,61.95,38300.0,61.83,62.0,61.8,61.95,38300.0
2007-04-12 12:30:00,61.99,62.84,61.92,62.71,90300.0,61.99,62.84,61.92,62.71,90300.0
2007-04-12 13:00:00,62.65,63.5,62.5,63.36,133500.0,62.65,63.5,62.5,63.36,133500.0
2007-04-12 13:30:00,63.39,63.49,62.66,62.82,120100.0,63.39,63.49,62.66,62.82,120100.0
2007-04-12 14:00:00,62.9,63.19,62.9,63.13,48500.0,62.9,63.19,62.9,63.13,48500.0
2007-04-12 14:30:00,63.16,63.35,62.93,63.22,59500.0,63.16,63.35,62.93,63.22,59500.0
2007-04-12 15:00:00,63.21,63.4,63.09,63.19,87400.0,63.21,63.4,63.09,63.19,87400.0
2007-04-12 15:30:00,63.19,63.25,62.74,62.9,133700.0,63.19,63.25,62.74,62.9,133700.0
2007-04-13 09:30:00,63.29,63.7,61.56,61.85,340600.0,63.29,63.7,61.56,61.85,340600.0
2007-04-13 10:00:00,61.8,61.85,60.9,61.41,341500.0,61.8,61.85,60.9,61.41,341500.0
2007-04-13 10:30:00,61.43,61.8,61.37,61.55,111400.0,61.43,61.8,61.37,61.55,111400.0
2007-04-13 11:00:00,61.57,61.99,61.51,61.72,62100.0,61.57,61.99,61.51,61.72,62100.0
2007-04-13 11:30:00,61.73,61.73,61.42,61.51,45300.0,61.73,61.73,61.42,61.51,45300.0
2007-04-13 12:00:00,61.51,61.51,61.09,61.26,72400.0,61.51,61.51,61.09,61.26,72400.0
2007-04-13 12:30:00,61.21,61.51,61.07,61.36,48000.0,61.21,61.51,61.07,61.36,48000.0
2007-04-13 13:00:00,61.36,61.36,60.92,61.18,81700.0,61.36,61.36,60.92,61.18,81700.0
2007-04-13 13:30:00,61.15,61.6,60.93,61.49,85900.0,61.15,61.6,60.93,61.49,85900.0
2007-04-13 14:00:00,61.52,61.52,61.27,61.34,35100.0,61.52,61.52,61.27,61.34,35100.0
2007-04-13 14:30:00,61.34,61.37,61.19,61.23,52300.0,61.34,61.37,61.19,61.23,52300.0
2007-04-13 15:00:00,61.25,61.31,61.1,61.16,62000.0,61.25,61.31,61.1,61.16,62000.0
2007-04-13 15:30:00,61.19,61.35,61.12,61.3,132600.0,61.19,61.35,61.12,61.3,132600.0
2007-04-16 09:30:00,61.87,63.75,61.34,62.92,388700.0,61.87,63.75,61.34,62.92,388700.0
2007-04-16 10:00:00,62.92,63.45,62.78,63.36,134700.0,62.92,63.45,62.78,63.36,134700.0
2007-04-16 10:30:00,63.37,63.44,62.92,63.26,152900.0,63.37,63.44,62.92,63.26,152900.0
2007-04-16 11:00:00,63.28,64.35,63.24,64.14,293900.0,63.28,64.35,63.24,64.14,293900.0
2007-04-16 11:30:00,64.12,64.16,63.24,63.27,143900.0,64.12,64.16,63.24,63.27,143900.0
2007-04-16 12:00:00,63.29,63.78,63.21,63.69,70400.0,63.29,63.78,63.21,63.69,70400.0
2007-04-16 12:30:00,63.7,64.0,63.67,63.93,59800.0,63.7,64.0,63.67,63.93,59800.0
2007-04-16 13:00:00,63.92,64.15,63.71,64.0,61900.0,63.92,64.15,63.71,64.0,61900.0
2007-04-16 13:30:00,64.0,64.94,63.95,64.3,216200.0,64.0,64.94,63.95,64.3,216200.0
2007-04-16 14:00:00,64.3,64.48,64.02,64.06,99700.0,64.3,64.48,64.02,64.06,99700.0
2007-04-16 14:30:00,64.09,64.65,64.01,64.17,106700.0,64.09,64.65,64.01,64.17,106700.0
2007-04-16 15:00:00,64.16,64.32,63.83,64.25,90100.0,64.16,64.32,63.83,64.25,90100.0
2007-04-16 15:30:00,64.3,65.13,64.2,64.93,259600.0,64.3,65.13,64.2,64.93,259600.0
2007-04-17 09:30:00,64.24,64.24,62.65,63.2,574000.0,64.24,64.24,62.65,63.2,574000.0
2007-04-17 10:00:00,63.16,64.0,63.07,63.61,238500.0,63.16,64.0,63.07,63.61,238500.0
2007-04-17 10:30:00,63.6,63.8,63.4,63.57,89100.0,63.6,63.8,63.4,63.57,89100.0
2007-04-17 11:00:00,63.57,63.7,62.92,62.95,84400.0,63.57,63.7,62.92,62.95,84400.0
2007-04-17 11:30:00,62.95,63.33,62.9,63.15,73200.0,62.95,63.33,62.9,63.15,73200.0
2007-04-17 12:00:00,63.14,63.76,63.1,63.35,105000.0,63.14,63.76,63.1,63.35,105000.0
2007-04-17 12:30:00,63.34,63.48,62.55,62.9,121200.0,63.34,63.48,62.55,62.9,121200.0
2007-04-17 13:00:00,62.83,62.89,62.12,62.53,129500.0,62.83,62.89,62.12,62.53,129500.0
2007-04-17 13:30:00,62.5,62.78,62.26,62.64,37500.0,62.5,62.78,62.26,62.64,37500.0
2007-04-17 14:00:00,62.6,63.05,62.56,62.91,56000.0,62.6,63.05,62.56,62.91,56000.0
2007-04-17 14:30:00,62.92,63.3,62.86,63.14,53000.0,62.92,63.3,62.86,63.14,53000.0
2007-04-17 15:00:00,63.14,63.14,62.26,62.38,139600.0,63.14,63.14,62.26,62.38,139600.0
2007-04-17 15:30:00,62.41,62.62,62.2,62.38,160200.0,62.41,62.62,62.2,62.38,160200.0
2007-04-18 09:30:00,61.69,61.99,60.63,61.25,374500.0,61.69,61.99,60.63,61.25,374500.0
2007-04-18 10:00:00,61.27,61.99,60.88,61.9,262400.0,61.27,61.99,60.88,61.9,262400.0
2007-04-18 10:30:00,61.91,62.58,61.37,62.54,182500.0,61.91,62.58,61.37,62.54,182500.0
2007-04-18 11:00:00,62.55,63.24,62.45,62.83,221500.0,62.55,63.24,62.45,62.83,221500.0
2007-04-18 11:30:00,62.85,63.09,62.52,62.7,84600.0,62.85,63.09,62.52,62.7,84600.0
2007-04-18 12:00:00,62.7,62.7,61.62,62.0,99200.0,62.7,62.7,61.62,62.0,99200.0
2007-04-18 12:30:00,62.0,62.03,61.51,61.82,44800.0,62.0,62.03,61.51,61.82,44800.0
2007-04-18 13:00:00,61.82,61.94,61.54,61.85,42100.0,61.82,61.94,61.54,61.85,42100.0
2007-04-18 13:30:00,61.89,62.34,61.81,62.08,47100.0,61.89,62.34,61.81,62.08,47100.0
2007-04-18 14:00:00,62.08,62.17,61.64,61.67,44300.0,62.08,62.17,61.64,61.67,44300.0
2007-04-18 14:30:00,61.68,61.72,61.3,61.48,53200.0,61.68,61.72,61.3,61.48,53200.0
2007-04-18 15:00:00,61.44,61.83,61.27,61.65,83000.0,61.44,61.83,61.27,61.65,83000.0
2007-04-18 15:30:00,61.72,62.2,61.63,61.75,135300.0,61.72,62.2,61.63,61.75,135300.0
2007-04-19 09:30:00,60.55,61.24,60.04,61.03,231500.0,60.55,61.24,60.04,61.03,231500.0
2007-04-19 10:00:00,61.04,61.72,61.0,61.55,103900.0,61.04,61.72,61.0,61.55,103900.0
2007-04-19 10:30:00,61.53,61.91,61.24,61.35,109100.0,61.53,61.91,61.24,61.35,109100.0
2007-04-19 11:00:00,61.35,61.5,61.08,61.37,43800.0,61.35,61.5,61.08,61.37,43800.0
2007-04-19 11:30:00,61.35,61.7,61.29,61.36,68500.0,61.35,61.7,61.29,61.36,68500.0
2007-04-19 12:00:00,61.36,61.85,61.36,61.65,45900.0,61.36,61.85,61.36,61.65,45900.0
2007-04-19 12:30:00,61.65,62.3,61.5,62.2,104800.0,61.65,62.3,61.5,62.2,104800.0
2007-04-19 13:00:00,62.2,62.29,61.64,61.77,92100.0,62.2,62.29,61.64,61.77,92100.0
2007-04-19 13:30:00,61.75,61.84,61.51,61.64,26400.0,61.75,61.84,61.51,61.64,26400.0
2007-04-19 14:00:00,61.61,61.61,61.0,61.06,57300.0,61.61,61.61,61.0,61.06,57300.0
2007-04-19 14:30:00,61.06,61.2,60.11,60.22,119900.0,61.06,61.2,60.11,60.22,119900.0
2007-04-19 15:00:00,60.24,60.38,59.25,60.12,307700.0,60.24,60.38,59.25,60.12,307700.0
2007-04-19 15:30:00,60.08,60.27,59.94,60.06,176000.0,60.08,60.27,59.94,60.06,176000.0
2007-04-20 09:30:00,61.73,62.0,60.31,60.45,333700.0,61.73,62.0,60.31,60.45,333700.0
2007-04-20 10:00:00,60.49,61.19,59.93,61.19,180100.0,60.49,61.19,59.93,61.19,180100.0
2007-04-20 10:30:00,61.18,61.3,60.66,60.85,87400.0,61.18,61.3,60.66,60.85,87400.0
2007-04-20 11:00:00,60.86,61.0,60.35,60.45,54200.0,60.86,61.0,60.35,60.45,54200.0
2007-04-20 11:30:00,60.44,60.75,60.33,60.63,40200.0,60.44,60.75,60.33,60.63,40200.0
2007-04-20 12:00:00,60.62,60.96,60.46,60.86,34200.0,60.62,60.96,60.46,60.86,34200.0
2007-04-20 12:30:00,60.87,61.15,60.81,61.03,26800.0,60.87,61.15,60.81,61.03,26800.0
2007-04-20 13:00:00,61.06,61.1,60.83,61.05,45200.0,61.06,61.1,60.83,61.05,45200.0
2007-04-20 13:30:00,61.05,61.08,60.59,60.66,24600.0,61.05,61.08,60.59,60.66,24600.0
2007-04-20 14:00:00,60.65,60.93,60.57,60.66,39600.0,60.65,60.93,60.57,60.66,39600.0
2007-04-20 14:30:00,60.65,60.97,60.57,60.97,44200.0,60.65,60.97,60.57,60.97,44200.0
2007-04-20 15:00:00,60.98,61.0,60.71,60.78,40900.0,60.98,61.0,60.71,60.78,40900.0
2007-04-20 15:30:00,60.8,60.98,60.7,60.91,112700.0,60.8,60.98,60.7,60.91,112700.0
2007-04-23 09:30:00,61.16,63.37,61.02,62.93,275200.0,61.16,63.37,61.02,62.93,275200.0
2007-04-23 10:00:00,62.93,63.0,62.5,62.71,115900.0,62.93,63.0,62.5,62.71,115900.0
2007-04-23 10:30:00,62.75,64.0,62.6,63.95,194000.0,62.75,64.0,62.6,63.95,194000.0
2007-04-23 11:00:00,63.9,63.92,63.11,63.39,111200.0,63.9,63.92,63.11,63.39,111200.0
2007-04-23 11:30:00,63.35,63.45,63.11,63.32,59700.0,63.35,63.45,63.11,63.32,59700.0
2007-04-23 12:00:00,63.26,63.32,63.0,63.05,55400.0,63.26,63.32,63.0,63.05,55400.0
2007-04-23 12:30:00,63.1,63.3,62.78,63.25,87200.0,63.1,63.3,62.78,63.25,87200.0
2007-04-23 13:00:00,63.25,63.45,63.1,63.28,65300.0,63.25,63.45,63.1,63.28,65300.0
2007-04-23 13:30:00,63.28,63.28,62.37,62.4,104900.0,63.28,63.28,62.37,62.4,104900.0
2007-04-23 14:00:00,62.4,62.64,62.25,62.59,63200.0,62.4,62.64,62.25,62.59,63200.0
2007-04-23 14:30:00,62.57,63.24,62.55,63.22,49400.0,62.57,63.24,62.55,63.22,49400.0
2007-04-23 15:00:00,63.14,63.28,62.9,63.25,42700.0,63.14,63.28,62.9,63.25,42700.0
2007-04-23 15:30:00,63.24,63.28,62.99,63.1,99500.0,63.24,63.28,62.99,63.1,99500.0
2007-04-24 09:30:00,63.66,64.1,62.78,63.52,172700.0,63.66,64.1,62.78,63.52,172700.0
2007-04-24 10:00:00,63.52,63.52,62.2,62.78,121500.0,63.52,63.52,62.2,62.78,121500.0
2007-04-24 10:30:00,62.74,63.19,62.57,62.9,79800.0,62.74,63.19,62.57,62.9,79800.0
2007-04-24 11:00:00,62.83,63.4,62.82,63.4,43900.0,62.83,63.4,62.82,63.4,43900.0
2007-04-24 11:30:00,63.4,63.95,63.27,63.5,80500.0,63.4,63.95,63.27,63.5,80500.0
2007-04-24 12:00:00,63.52,63.99,63.52,63.83,65200.0,63.52,63.99,63.52,63.83,65200.0
2007-04-24 12:30:00,63.83,64.09,63.75,63.81,107000.0,63.83,64.09,63.75,63.81,107000.0
2007-04-24 13:00:00,63.89,63.9,63.3,63.6,58600.0,63.89,63.9,63.3,63.6,58600.0
2007-04-24 13:30:00,63.62,63.8,63.56,63.63,27500.0,63.62,63.8,63.56,63.63,27500.0
2007-04-24 14:00:00,63.66,63.95,63.63,63.86,30600.0,63.66,63.95,63.63,63.86,30600.0
2007-04-24 14:30:00,63.86,63.95,63.75,63.8,31500.0,63.86,63.95,63.75,63.8,31500.0
2007-04-24 15:00:00,63.77,63.99,63.7,63.82,72700.0,63.77,63.99,63.7,63.82,72700.0
2007-04-24 15:30:00,63.83,63.96,63.43,63.68,123300.0,63.83,63.96,63.43,63.68,123300.0
2007-04-25 09:30:00,64.0,65.6,63.8,65.27,364300.0,64.0,65.6,63.8,65.27,364300.0
2007-04-25 10:00:00,65.14,65.14,63.62,63.87,224600.0,65.14,65.14,63.62,63.87,224600.0
2007-04-25 10:30:00,63.78,64.32,63.1,63.35,180200.0,63.78,64.32,63.1,63.35,180200.0
2007-04-25 11:00:00,63.31,64.09,63.31,63.85,166700.0,63.31,64.09,63.31,63.85,166700.0
2007-04-25 11:30:00,63.86,63.9,63.34,63.88,63700.0,63.86,63.9,63.34,63.88,63700.0
2007-04-25 12:00:00,63.82,63.82,63.35,63.36,69000.0,63.82,63.82,63.35,63.36,69000.0
2007-04-25 12:30:00,63.36,64.4,63.36,64.36,126900.0,63.36,64.4,63.36,64.36,126900.0
2007-04-25 13:00:00,64.37,64.74,64.11,64.22,51700.0,64.37,64.74,64.11,64.22,51700.0
2007-04-25 13:30:00,64.21,64.85,64.2,64.4,72500.0,64.21,64.85,64.2,64.4,72500.0
2007-04-25 14:00:00,64.4,64.93,64.39,64.64,63000.0,64.4,64.93,64.39,64.64,63000.0
2007-04-25 14:30:00,64.67,64.84,64.35,64.62,52600.0,64.67,64.84,64.35,64.62,52600.0
2007-04-25 15:00:00,64.62,65.1,64.58,64.9,99000.0,64.62,65.1,64.58,64.9,99000.0
2007-04-25 15:30:00,64.9,65.0,64.75,64.96,108800.0,64.9,65.0,64.75,64.96,108800.0
2007-04-26 09:30:00,65.06,65.56,63.83,64.32,349600.0,65.06,65.56,63.83,64.32,349600.0
2007-04-26 10:00:00,64.3,65.06,63.75,63.79,110900.0,64.3,65.06,63.75,63.79,110900.0
2007-04-26 10:30:00,63.76,64.17,63.61,63.97,93000.0,63.76,64.17,63.61,63.97,93000.0
2007-04-26 11:00:00,63.97,64.05,63.48,63.63,71700.0,63.97,64.05,63.48,63.63,71700.0
2007-04-26 11:30:00,63.64,63.74,63.57,63.65,36700.0,63.64,63.74,63.57,63.65,36700.0
2007-04-26 12:00:00,63.65,63.98,63.65,63.76,32000.0,63.65,63.98,63.65,63.76,32000.0
2007-04-26 12:30:00,63.75,63.93,63.75,63.79,31600.0,63.75,63.93,63.75,63.79,31600.0
2007-04-26 13:00:00,63.79,64.11,63.71,63.77,35900.0,63.79,64.11,63.71,63.77,35900.0
2007-04-26 13:30:00,63.77,63.88,63.55,63.83,60400.0,63.77,63.88,63.55,63.83,60400.0
2007-04-26 14:00:00,63.8,63.85,63.73,63.8,16800.0,63.8,63.85,63.73,63.8,16800.0
2007-04-26 14:30:00,63.8,64.11,63.55,63.65,38600.0,63.8,64.11,63.55,63.65,38600.0
2007-04-26 15:00:00,63.69,63.89,63.55,63.84,40600.0,63.69,63.89,63.55,63.84,40600.0
2007-04-26 15:30:00,63.83,64.07,63.72,63.98,79100.0,63.83,64.07,63.72,63.98,79100.0
2007-04-27 09:30:00,63.0,63.31,61.77,62.32,232100.0,63.0,63.31,61.77,62.32,232100.0
2007-04-27 10:00:00,62.3,62.94,62.19,62.67,66000.0,62.3,62.94,62.19,62.67,66000.0
2007-04-27 10:30:00,62.73,62.85,62.12,62.13,56400.0,62.73,62.85,62.12,62.13,56400.0
2007-04-27 11:00:00,62.07,62.7,62.06,62.65,43500.0,62.07,62.7,62.06,62.65,43500.0
2007-04-27 11:30:00,62.62,62.69,62.4,62.48,37600.0,62.62,62.69,62.4,62.48,37600.0
2007-04-27 12:00:00,62.5,63.12,62.5,62.95,51600.0,62.5,63.12,62.5,62.95,51600.0
2007-04-27 12:30:00,62.99,63.11,62.77,63.04,25800.0,62.99,63.11,62.77,63.04,25800.0
2007-04-27 13:00:00,63.04,63.36,63.0,63.2,52100.0,63.04,63.36,63.0,63.2,52100.0
2007-04-27 13:30:00,63.19,63.74,63.19,63.33,58800.0,63.19,63.74,63.19,63.33,58800.0
2007-04-27 14:00:00,63.36,63.4,62.95,63.31,27400.0,63.36,63.4,62.95,63.31,27400.0
2007-04-27 14:30:00,63.26,63.43,63.21,63.41,18800.0,63.26,63.43,63.21,63.41,18800.0
2007-04-27 15:00:00,63.42,63.5,63.1,63.38,41300.0,63.42,63.5,63.1,63.38,41300.0
2007-04-27 15:30:00,63.39,63.71,63.23,63.63,95500.0,63.39,63.71,63.23,63.63,95500.0
2007-04-30 09:30:00,63.68,63.8,61.1,61.88,236600.0,63.68,63.8,61.1,61.88,236600.0
2007-04-30 10:00:00,61.7,62.79,61.7,62.65,117000.0,61.7,62.79,61.7,62.65,117000.0
2007-04-30 10:30:00,62.61,62.68,62.01,62.15,52600.0,62.61,62.68,62.01,62.15,52600.0
2007-04-30 11:00:00,62.19,62.5,62.0,62.21,34200.0,62.19,62.5,62.0,62.21,34200.0
2007-04-30 11:30:00,62.22,62.4,61.88,62.11,50200.0,62.22,62.4,61.88,62.11,50200.0
2007-04-30 12:00:00,62.08,62.19,61.87,62.12,22100.0,62.08,62.19,61.87,62.12,22100.0
2007-04-30 12:30:00,62.12,62.17,61.67,61.71,68500.0,62.12,62.17,61.67,61.71,68500.0
2007-04-30 13:00:00,61.7,61.74,61.31,61.64,66200.0,61.7,61.74,61.31,61.64,66200.0
2007-04-30 13:30:00,61.64,61.89,61.44,61.46,56100.0,61.64,61.89,61.44,61.46,56100.0
2007-04-30 14:00:00,61.47,61.69,60.7,60.87,115600.0,61.47,61.69,60.7,60.87,115600.0
2007-04-30 14:30:00,60.87,60.95,59.47,59.97,229800.0,60.87,60.95,59.47,59.97,229800.0
2007-04-30 15:00:00,59.99,60.38,59.9,59.95,138000.0,59.99,60.38,59.9,59.95,138000.0
2007-04-30 15:30:00,59.95,60.17,59.69,59.96,274600.0,59.95,60.17,59.69,59.96,274600.0
2007-05-01 09:30:00,58.99,58.99,56.75,56.94,623000.0,58.99,58.99,56.75,56.94,623000.0
2007-05-01 10:00:00,56.88,57.1,55.62,55.86,381500.0,56.88,57.1,55.62,55.86,381500.0
2007-05-01 10:30:00,55.86,56.63,55.86,56.5,234100.0,55.86,56.63,55.86,56.5,234100.0
2007-05-01 11:00:00,56.48,57.39,56.32,57.23,241900.0,56.48,57.39,56.32,57.23,241900.0
2007-05-01 11:30:00,57.2,57.35,56.03,56.08,167200.0,57.2,57.35,56.03,56.08,167200.0
2007-05-01 12:00:00,56.09,56.5,55.76,55.95,77000.0,56.09,56.5,55.76,55.95,77000.0
2007-05-01 12:30:00,55.93,55.97,55.15,55.17,179300.0,55.93,55.97,55.15,55.17,179300.0
2007-05-01 13:00:00,55.17,55.28,54.2,54.9,277600.0,55.17,55.28,54.2,54.9,277600.0
2007-05-01 13:30:00,54.91,55.53,54.59,54.88,279400.0,54.91,55.53,54.59,54.88,279400.0
2007-05-01 14:00:00,54.88,55.4,54.67,55.22,102200.0,54.88,55.4,54.67,55.22,102200.0
2007-05-01 14:30:00,55.25,56.5,55.24,56.15,248900.0,55.25,56.5,55.24,56.15,248900.0
2007-05-01 15:00:00,56.15,56.27,55.43,55.63,142100.0,56.15,56.27,55.43,55.63,142100.0
2007-05-01 15:30:00,55.65,55.99,54.97,55.55,203400.0,55.65,55.99,54.97,55.55,203400.0
2007-05-02 09:30:00,56.57,58.9,56.28,58.65,599200.0,56.57,58.9,56.28,58.65,599200.0
2007-05-02 10:00:00,58.65,59.0,58.0,58.67,238000.0,58.65,59.0,58.0,58.67,238000.0
2007-05-02 10:30:00,58.64,58.85,58.5,58.71,148000.0,58.64,58.85,58.5,58.71,148000.0
2007-05-02 11:00:00,58.72,58.75,58.37,58.67,109800.0,58.72,58.75,58.37,58.67,109800.0
2007-05-02 11:30:00,58.65,58.75,58.52,58.74,40300.0,58.65,58.75,58.52,58.74,40300.0
2007-05-02 12:00:00,58.75,58.99,58.67,58.69,98900.0,58.75,58.99,58.67,58.69,98900.0
2007-05-02 12:30:00,58.72,58.85,58.5,58.64,63100.0,58.72,58.85,58.5,58.64,63100.0
2007-05-02 13:00:00,58.7,59.35,58.63,59.2,101500.0,58.7,59.35,58.63,59.2,101500.0
2007-05-02 13:30:00,59.22,59.49,59.12,59.25,130900.0,59.22,59.49,59.12,59.25,130900.0
2007-05-02 14:00:00,59.26,59.36,58.69,58.98,125000.0,59.26,59.36,58.69,58.98,125000.0
2007-05-02 14:30:00,58.94,59.25,58.77,59.13,97100.0,58.94,59.25,58.77,59.13,97100.0
2007-05-02 15:00:00,59.14,59.14,58.56,58.72,127200.0,59.14,59.14,58.56,58.72,127200.0
2007-05-02 15:30:00,58.71,59.07,58.66,58.77,209500.0,58.71,59.07,58.66,58.77,209500.0
2007-05-03 09:30:00,58.82,59.62,58.26,58.59,204900.0,58.82,59.62,58.26,58.59,204900.0
2007-05-03 10:00:00,58.59,58.76,58.06,58.35,89700.0,58.59,58.76,58.06,58.35,89700.0
2007-05-03 10:30:00,58.33,58.95,57.99,58.88,116100.0,58.33,58.95,57.99,58.88,116100.0
2007-05-03 11:00:00,58.9,58.94,58.21,58.39,72300.0,58.9,58.94,58.21,58.39,72300.0
2007-05-03 11:30:00,58.36,58.39,58.0,58.17,69000.0,58.36,58.39,58.0,58.17,69000.0
2007-05-03 12:00:00,58.16,58.3,57.56,57.76,115600.0,58.16,58.3,57.56,57.76,115600.0
2007-05-03 12:30:00,57.76,57.76,57.1,57.39,102500.0,57.76,57.76,57.1,57.39,102500.0
2007-05-03 13:00:00,57.41,57.88,57.11,57.47,97500.0,57.41,57.88,57.11,57.47,97500.0
2007-05-03 13:30:00,57.59,58.14,57.3,57.78,95500.0,57.59,58.14,57.3,57.78,95500.0
2007-05-03 14:00:00,57.77,58.3,57.61,58.16,58200.0,57.77,58.3,57.61,58.16,58200.0
2007-05-03 14:30:00,58.24,58.74,58.24,58.57,150100.0,58.24,58.74,58.24,58.57,150100.0
2007-05-03 15:00:00,58.57,58.96,58.22,58.22,151100.0,58.57,58.96,58.22,58.22,151100.0
2007-05-03 15:30:00,58.23,58.51,57.57,57.96,163300.0,58.23,58.51,57.57,57.96,163300.0
2007-05-04 09:30:00,61.6,66.25,61.48,65.75,1866400.0,61.6,66.25,61.48,65.75,1866400.0
2007-05-04 10:00:00,65.72,66.2,61.59,65.39,733600.0,65.72,66.2,61.59,65.39,733600.0
2007-05-04 10:30:00,65.36,66.0,65.15,65.69,377200.0,65.36,66.0,65.15,65.69,377200.0
2007-05-04 11:00:00,65.63,66.18,64.18,65.38,438000.0,65.63,66.18,64.18,65.38,438000.0
2007-05-04 11:30:00,65.38,65.9,65.26,65.52,156900.0,65.38,65.9,65.26,65.52,156900.0
2007-05-04 12:00:00,65.48,65.73,65.05,65.41,156100.0,65.48,65.73,65.05,65.41,156100.0
2007-05-04 12:30:00,65.4,65.83,65.2,65.73,125000.0,65.4,65.83,65.2,65.73,125000.0
2007-05-04 13:00:00,65.71,66.1,65.51,65.84,183900.0,65.71,66.1,65.51,65.84,183900.0
2007-05-04 13:30:00,65.83,66.7,65.54,66.21,416600.0,65.83,66.7,65.54,66.21,416600.0
2007-05-04 14:00:00,66.2,66.74,66.05,66.28,238500.0,66.2,66.74,66.05,66.28,238500.0
2007-05-04 14:30:00,66.33,67.5,66.3,66.95,419600.0,66.33,67.5,66.3,66.95,419600.0
2007-05-04 15:00:00,67.01,67.21,66.6,66.88,265000.0,67.01,67.21,66.6,66.88,265000.0
2007-05-04 15:30:00,66.86,67.0,66.25,66.7,326500.0,66.86,67.0,66.25,66.7,326500.0
2007-05-07 09:30:00,66.95,68.44,65.77,67.5,758600.0,66.95,68.44,65.77,67.5,758600.0
2007-05-07 10:00:00,67.44,68.6,67.01,68.39,371000.0,67.44,68.6,67.01,68.39,371000.0
2007-05-07 10:30:00,68.37,69.4,68.25,68.94,430700.0,68.37,69.4,68.25,68.94,430700.0
2007-05-07 11:00:00,68.89,69.25,67.25,67.84,459200.0,68.89,69.25,67.25,67.84,459200.0
2007-05-07 11:30:00,67.89,69.43,67.89,69.3,352600.0,67.89,69.43,67.89,69.3,352600.0
2007-05-07 12:00:00,69.29,69.86,69.11,69.73,244900.0,69.29,69.86,69.11,69.73,244900.0
2007-05-07 12:30:00,69.73,69.86,69.2,69.38,151900.0,69.73,69.86,69.2,69.38,151900.0
2007-05-07 13:00:00,69.4,69.75,69.01,69.57,177200.0,69.4,69.75,69.01,69.57,177200.0
2007-05-07 13:30:00,69.57,69.74,69.4,69.74,99100.0,69.57,69.74,69.4,69.74,99100.0
2007-05-07 14:00:00,69.74,69.86,69.4,69.64,109100.0,69.74,69.86,69.4,69.64,109100.0
2007-05-07 14:30:00,69.65,70.44,69.61,69.89,384300.0,69.65,70.44,69.61,69.89,384300.0
2007-05-07 15:00:00,69.88,70.17,69.2,69.41,274300.0,69.88,70.17,69.2,69.41,274300.0
2007-05-07 15:30:00,69.42,69.66,69.24,69.63,223000.0,69.42,69.66,69.24,69.63,223000.0
2007-05-08 09:30:00,68.95,69.45,68.27,68.8,407600.0,68.95,69.45,68.27,68.8,407600.0
2007-05-08 10:00:00,68.79,68.79,67.92,68.5,250500.0,68.79,68.79,67.92,68.5,250500.0
2007-05-08 10:30:00,68.48,70.09,68.32,69.82,342200.0,68.48,70.09,68.32,69.82,342200.0
2007-05-08 11:00:00,69.98,70.06,69.07,69.6,123600.0,69.98,70.06,69.07,69.6,123600.0
2007-05-08 11:30:00,69.6,69.74,69.29,69.54,43300.0,69.6,69.74,69.29,69.54,43300.0
2007-05-08 12:00:00,69.5,69.71,68.96,69.19,118400.0,69.5,69.71,68.96,69.19,118400.0
2007-05-08 12:30:00,69.17,69.87,69.13,69.44,97500.0,69.17,69.87,69.13,69.44,97500.0
2007-05-08 13:00:00,69.45,69.66,69.11,69.25,61200.0,69.45,69.66,69.11,69.25,61200.0
2007-05-08 13:30:00,69.25,69.44,69.02,69.17,40100.0,69.25,69.44,69.02,69.17,40100.0
2007-05-08 14:00:00,69.17,69.45,69.16,69.39,34400.0,69.17,69.45,69.16,69.39,34400.0
2007-05-08 14:30:00,69.35,69.4,68.78,68.89,73600.0,69.35,69.4,68.78,68.89,73600.0
2007-05-08 15:00:00,68.88,69.09,68.62,68.88,105700.0,68.88,69.09,68.62,68.88,105700.0
2007-05-08 15:30:00,68.9,69.2,68.61,68.83,290400.0,68.9,69.2,68.61,68.83,290400.0
2007-05-09 09:30:00,68.01,68.49,67.76,68.3,186200.0,68.01,68.49,67.76,68.3,186200.0
2007-05-09 10:00:00,68.28,68.84,68.15,68.59,163100.0,68.28,68.84,68.15,68.59,163100.0
2007-05-09 10:30:00,68.55,68.6,68.0,68.23,114900.0,68.55,68.6,68.0,68.23,114900.0
2007-05-09 11:00:00,68.22,68.42,68.16,68.2,43800.0,68.22,68.42,68.16,68.2,43800.0
2007-05-09 11:30:00,68.2,68.23,67.86,67.94,91200.0,68.2,68.23,67.86,67.94,91200.0
2007-05-09 12:00:00,67.94,68.14,67.7,67.85,94100.0,67.94,68.14,67.7,67.85,94100.0
2007-05-09 12:30:00,67.83,68.19,67.81,68.02,58200.0,67.83,68.19,67.81,68.02,58200.0
2007-05-09 13:00:00,68.02,68.31,67.98,68.23,71300.0,68.02,68.31,67.98,68.23,71300.0
2007-05-09 13:30:00,68.27,68.44,68.03,68.07,43100.0,68.27,68.44,68.03,68.07,43100.0
2007-05-09 14:00:00,68.1,68.17,67.68,67.91,111400.0,68.1,68.17,67.68,67.91,111400.0
2007-05-09 14:30:00,67.91,69.0,67.79,68.51,185600.0,67.91,69.0,67.79,68.51,185600.0
2007-05-09 15:00:00,68.51,68.68,68.25,68.48,64600.0,68.51,68.68,68.25,68.48,64600.0
2007-05-09 15:30:00,68.49,68.82,68.41,68.57,113600.0,68.49,68.82,68.41,68.57,113600.0
2007-05-10 09:30:00,68.0,68.75,67.95,68.27,97100.0,68.0,68.75,67.95,68.27,97100.0
2007-05-10 10:00:00,68.27,70.88,68.26,70.45,331500.0,68.27,70.88,68.26,70.45,331500.0
2007-05-10 10:30:00,70.59,72.48,70.34,71.55,538300.0,70.59,72.48,70.34,71.55,538300.0
2007-05-10 11:00:00,71.57,71.93,70.5,70.85,335000.0,71.57,71.93,70.5,70.85,335000.0
2007-05-10 11:30:00,70.88,71.55,70.76,70.85,149600.0,70.88,71.55,70.76,70.85,149600.0
2007-05-10 12:00:00,70.84,70.84,68.58,69.5,393700.0,70.84,70.84,68.58,69.5,393700.0
2007-05-10 12:30:00,69.5,69.95,69.45,69.76,91600.0,69.5,69.95,69.45,69.76,91600.0
2007-05-10 13:00:00,69.73,69.84,68.74,69.41,147400.0,69.73,69.84,68.74,69.41,147400.0
2007-05-10 13:30:00,69.36,69.7,68.71,69.6,119000.0,69.36,69.7,68.71,69.6,119000.0
2007-05-10 14:00:00,69.58,70.48,69.54,70.36,206100.0,69.58,70.48,69.54,70.36,206100.0
2007-05-10 14:30:00,70.34,70.75,69.9,69.98,95900.0,70.34,70.75,69.9,69.98,95900.0
2007-05-10 15:00:00,70.0,70.0,69.17,69.48,143900.0,70.0,70.0,69.17,69.48,143900.0
2007-05-10 15:30:00,69.4,69.58,68.56,68.75,251100.0,69.4,69.58,68.56,68.75,251100.0
2007-05-11 09:30:00,69.17,69.95,68.96,69.68,227900.0,69.17,69.95,68.96,69.68,227900.0
2007-05-11 10:00:00,69.66,69.9,69.18,69.42,158900.0,69.66,69.9,69.18,69.42,158900.0
2007-05-11 10:30:00,69.48,69.69,68.35,68.64,213200.0,69.48,69.69,68.35,68.64,213200.0
2007-05-11 11:00:00,68.64,69.23,67.95,68.1,263300.0,68.64,69.23,67.95,68.1,263300.0
2007-05-11 11:30:00,68.1,68.4,67.14,67.3,262700.0,68.1,68.4,67.14,67.3,262700.0
2007-05-11 12:00:00,67.3,67.95,67.1,67.74,162000.0,67.3,67.95,67.1,67.74,162000.0
2007-05-11 12:30:00,67.75,68.28,67.46,67.68,136600.0,67.75,68.28,67.46,67.68,136600.0
2007-05-11 13:00:00,67.7,67.7,67.21,67.35,88200.0,67.7,67.7,67.21,67.35,88200.0
2007-05-11 13:30:00,67.36,67.54,66.92,67.2,109200.0,67.36,67.54,66.92,67.2,109200.0
2007-05-11 14:00:00,67.25,67.6,67.18,67.41,45300.0,67.25,67.6,67.18,67.41,45300.0
2007-05-11 14:30:00,67.41,68.0,67.4,67.7,46800.0,67.41,68.0,67.4,67.7,46800.0
2007-05-11 15:00:00,67.7,68.0,67.4,67.93,91000.0,67.7,68.0,67.4,67.93,91000.0
2007-05-11 15:30:00,67.95,68.0,67.7,67.96,169900.0,67.95,68.0,67.7,67.96,169900.0
2007-05-14 09:30:00,67.96,68.95,67.21,67.39,144900.0,67.96,68.95,67.21,67.39,144900.0
2007-05-14 10:00:00,67.36,67.43,65.7,65.7,396100.0,67.36,67.43,65.7,65.7,396100.0
2007-05-14 10:30:00,65.7,66.4,65.48,66.35,244200.0,65.7,66.4,65.48,66.35,244200.0
2007-05-14 11:00:00,66.37,66.61,66.1,66.3,63900.0,66.37,66.61,66.1,66.3,63900.0
2007-05-14 11:30:00,66.25,66.5,66.0,66.3,49000.0,66.25,66.5,66.0,66.3,49000.0
2007-05-14 12:00:00,66.3,67.0,66.3,66.78,78000.0,66.3,67.0,66.3,66.78,78000.0
2007-05-14 12:30:00,66.78,66.82,66.21,66.33,54700.0,66.78,66.82,66.21,66.33,54700.0
2007-05-14 13:00:00,66.32,66.36,65.25,65.82,213000.0,66.32,66.36,65.25,65.82,213000.0
2007-05-14 13:30:00,65.76,66.09,65.3,65.33,85000.0,65.76,66.09,65.3,65.33,85000.0
2007-05-14 14:00:00,65.34,65.45,65.19,65.25,104500.0,65.34,65.45,65.19,65.25,104500.0
2007-05-14 14:30:00,65.26,65.4,64.99,65.2,115500.0,65.26,65.4,64.99,65.2,115500.0
2007-05-14 15:00:00,65.18,65.73,65.11,65.44,135600.0,65.18,65.73,65.11,65.44,135600.0
2007-05-14 15:30:00,65.44,65.47,65.0,65.28,203800.0,65.44,65.47,65.0,65.28,203800.0
2007-05-15 09:30:00,64.93,65.43,63.5,64.1,359900.0,64.93,65.43,63.5,64.1,359900.0
2007-05-15 10:00:00,64.16,65.3,64.16,64.5,225800.0,64.16,65.3,64.16,64.5,225800.0
2007-05-15 10:30:00,64.5,64.78,64.04,64.46,97100.0,64.5,64.78,64.04,64.46,97100.0
2007-05-15 11:00:00,64.41,64.79,64.31,64.64,52800.0,64.41,64.79,64.31,64.64,52800.0
2007-05-15 11:30:00,64.68,65.42,64.64,65.23,114500.0,64.68,65.42,64.64,65.23,114500.0
2007-05-15 12:00:00,65.18,65.6,65.05,65.47,124800.0,65.18,65.6,65.05,65.47,124800.0
2007-05-15 12:30:00,65.47,66.7,65.47,65.8,226100.0,65.47,66.7,65.47,65.8,226100.0
2007-05-15 13:00:00,65.83,66.12,65.37,65.85,127400.0,65.83,66.12,65.37,65.85,127400.0
2007-05-15 13:30:00,65.84,65.99,65.48,65.73,68300.0,65.84,65.99,65.48,65.73,68300.0
2007-05-15 14:00:00,65.75,65.89,65.18,65.24,68700.0,65.75,65.89,65.18,65.24,68700.0
2007-05-15 14:30:00,65.2,65.27,63.8,64.2,182100.0,65.2,65.27,63.8,64.2,182100.0
2007-05-15 15:00:00,64.22,64.35,63.78,63.95,173300.0,64.22,64.35,63.78,63.95,173300.0
2007-05-15 15:30:00,63.95,64.1,62.98,63.42,322500.0,63.95,64.1,62.98,63.42,322500.0
2007-05-16 09:30:00,63.62,64.37,62.68,62.73,291500.0,63.62,64.37,62.68,62.73,291500.0
2007-05-16 10:00:00,62.79,64.83,62.76,64.31,350200.0,62.79,64.83,62.76,64.31,350200.0
2007-05-16 10:30:00,64.3,64.38,63.08,63.54,206400.0,64.3,64.38,63.08,63.54,206400.0
2007-05-16 11:00:00,63.54,63.84,62.93,63.6,150100.0,63.54,63.84,62.93,63.6,150100.0
2007-05-16 11:30:00,63.65,63.8,63.15,63.4,129100.0,63.65,63.8,63.15,63.4,129100.0
2007-05-16 12:00:00,63.43,63.59,62.91,63.23,62700.0,63.43,63.59,62.91,63.23,62700.0
2007-05-16 12:30:00,63.22,63.3,61.9,62.2,380000.0,63.22,63.3,61.9,62.2,380000.0
2007-05-16 13:00:00,62.23,62.5,62.05,62.43,74500.0,62.23,62.5,62.05,62.43,74500.0
2007-05-16 13:30:00,62.44,63.0,62.43,63.0,60300.0,62.44,63.0,62.43,63.0,60300.0
2007-05-16 14:00:00,63.0,63.34,62.52,62.74,133800.0,63.0,63.34,62.52,62.74,133800.0
2007-05-16 14:30:00,62.75,62.97,62.58,62.87,72300.0,62.75,62.97,62.58,62.87,72300.0
2007-05-16 15:00:00,62.9,63.5,62.65,63.31,137800.0,62.9,63.5,62.65,63.31,137800.0
2007-05-16 15:30:00,63.37,64.19,63.34,64.18,174800.0,63.37,64.19,63.34,64.18,174800.0
2007-05-17 09:30:00,63.86,64.5,63.46,63.84,166300.0,63.86,64.5,63.46,63.84,166300.0
2007-05-17 10:00:00,63.78,65.24,63.75,65.04,237400.0,63.78,65.24,63.75,65.04,237400.0
2007-05-17 10:30:00,64.98,65.18,64.24,64.73,105200.0,64.98,65.18,64.24,64.73,105200.0
2007-05-17 11:00:00,64.73,64.75,64.5,64.7,46700.0,64.73,64.75,64.5,64.7,46700.0
2007-05-17 11:30:00,64.72,65.34,64.69,65.02,121400.0,64.72,65.34,64.69,65.02,121400.0
2007-05-17 12:00:00,65.03,65.38,64.85,65.25,75500.0,65.03,65.38,64.85,65.25,75500.0
2007-05-17 12:30:00,65.24,65.3,64.84,65.19,69600.0,65.24,65.3,64.84,65.19,69600.0
2007-05-17 13:00:00,65.1,65.73,65.03,65.58,94000.0,65.1,65.73,65.03,65.58,94000.0
2007-05-17 13:30:00,65.55,65.76,65.25,65.43,98400.0,65.55,65.76,65.25,65.43,98400.0
2007-05-17 14:00:00,65.49,65.74,65.32,65.73,64900.0,65.49,65.74,65.32,65.73,64900.0
2007-05-17 14:30:00,65.73,65.89,65.46,65.77,112900.0,65.73,65.89,65.46,65.77,112900.0
2007-05-17 15:00:00,65.77,65.99,65.51,65.62,153700.0,65.77,65.99,65.51,65.62,153700.0
2007-05-17 15:30:00,65.65,65.81,65.04,65.21,169600.0,65.65,65.81,65.04,65.21,169600.0
2007-05-18 09:30:00,63.96,64.4,63.2,63.8,789600.0,63.96,64.4,63.2,63.8,789600.0
2007-05-18 10:00:00,63.82,64.38,63.48,63.69,334300.0,63.82,64.38,63.48,63.69,334300.0
2007-05-18 10:30:00,63.66,63.7,62.57,62.85,499400.0,63.66,63.7,62.57,62.85,499400.0
2007-05-18 11:00:00,62.85,63.0,62.31,62.98,212400.0,62.85,63.0,62.31,62.98,212400.0
2007-05-18 11:30:00,62.99,63.08,62.85,63.03,195300.0,62.99,63.08,62.85,63.03,195300.0
2007-05-18 12:00:00,63.01,64.29,62.98,63.72,382500.0,63.01,64.29,62.98,63.72,382500.0
2007-05-18 12:30:00,63.67,64.15,63.55,64.14,191900.0,63.67,64.15,63.55,64.14,191900.0
2007-05-18 13:00:00,64.18,64.24,63.6,63.8,109700.0,64.18,64.24,63.6,63.8,109700.0
2007-05-18 13:30:00,63.75,64.24,63.74,64.06,78600.0,63.75,64.24,63.74,64.06,78600.0
2007-05-18 14:00:00,64.09,64.23,63.86,63.9,89300.0,64.09,64.23,63.86,63.9,89300.0
2007-05-18 14:30:00,63.91,63.92,63.27,63.72,119500.0,63.91,63.92,63.27,63.72,119500.0
2007-05-18 15:00:00,63.73,63.89,63.66,63.86,134800.0,63.73,63.89,63.66,63.86,134800.0
2007-05-18 15:30:00,63.89,63.89,63.2,63.44,263800.0,63.89,63.89,63.2,63.44,263800.0
2007-05-21 09:30:00,62.5,63.8,62.38,63.1,499600.0,62.5,63.8,62.38,63.1,499600.0
2007-05-21 10:00:00,63.13,63.54,62.88,63.0,135900.0,63.13,63.54,62.88,63.0,135900.0
2007-05-21 10:30:00,62.96,63.43,62.75,63.25,131900.0,62.96,63.43,62.75,63.25,131900.0
2007-05-21 11:00:00,63.25,63.33,63.05,63.2,138600.0,63.25,63.33,63.05,63.2,138600.0
2007-05-21 11:30:00,63.19,63.79,63.05,63.62,235300.0,63.19,63.79,63.05,63.62,235300.0
2007-05-21 12:00:00,63.62,63.74,63.34,63.55,163300.0,63.62,63.74,63.34,63.55,163300.0
2007-05-21 12:30:00,63.53,63.53,62.89,62.98,114800.0,63.53,63.53,62.89,62.98,114800.0
2007-05-21 13:00:00,62.98,63.11,62.89,62.92,70200.0,62.98,63.11,62.89,62.92,70200.0
2007-05-21 13:30:00,62.92,62.92,62.0,62.25,288600.0,62.92,62.92,62.0,62.25,288600.0
2007-05-21 14:00:00,62.26,62.28,62.05,62.08,60700.0,62.26,62.28,62.05,62.08,60700.0
2007-05-21 14:30:00,62.08,62.5,62.08,62.3,113300.0,62.08,62.5,62.08,62.3,113300.0
2007-05-21 15:00:00,62.35,62.45,62.01,62.01,136000.0,62.35,62.45,62.01,62.01,136000.0
2007-05-21 15:30:00,62.03,62.1,61.48,62.0,336900.0,62.03,62.1,61.48,62.0,336900.0
2007-05-22 09:30:00,62.03,62.81,61.43,62.35,276100.0,62.03,62.81,61.43,62.35,276100.0
2007-05-22 10:00:00,62.35,63.0,61.6,62.79,243700.0,62.35,63.0,61.6,62.79,243700.0
2007-05-22 10:30:00,62.8,63.9,62.63,63.42,340300.0,62.8,63.9,62.63,63.42,340300.0
2007-05-22 11:00:00,63.44,63.47,63.08,63.3,65700.0,63.44,63.47,63.08,63.3,65700.0
2007-05-22 11:30:00,63.3,64.49,63.29,63.75,224500.0,63.3,64.49,63.29,63.75,224500.0
2007-05-22 12:00:00,63.71,64.3,63.67,64.05,121900.0,63.71,64.3,63.67,64.05,121900.0
2007-05-22 12:30:00,64.05,65.47,64.02,65.04,251000.0,64.05,65.47,64.02,65.04,251000.0
2007-05-22 13:00:00,65.04,65.63,64.86,65.32,240300.0,65.04,65.63,64.86,65.32,240300.0
2007-05-22 13:30:00,65.32,65.46,64.63,64.68,110600.0,65.32,65.46,64.63,64.68,110600.0
2007-05-22 14:00:00,64.63,65.0,64.61,64.69,93000.0,64.63,65.0,64.61,64.69,93000.0
2007-05-22 14:30:00,64.7,65.11,64.6,65.05,100700.0,64.7,65.11,64.6,65.05,100700.0
2007-05-22 15:00:00,65.0,65.06,64.75,64.84,112400.0,65.0,65.06,64.75,64.84,112400.0
2007-05-22 15:30:00,64.86,65.32,64.83,64.97,313200.0,64.86,65.32,64.83,64.97,313200.0
2007-05-23 09:30:00,65.84,66.65,65.16,66.33,390000.0,65.84,66.65,65.16,66.33,390000.0
2007-05-23 10:00:00,66.39,66.7,65.67,66.2,267900.0,66.39,66.7,65.67,66.2,267900.0
2007-05-23 10:30:00,66.19,66.75,65.9,66.6,177500.0,66.19,66.75,65.9,66.6,177500.0
2007-05-23 11:00:00,66.59,67.49,66.44,67.21,241500.0,66.59,67.49,66.44,67.21,241500.0
2007-05-23 11:30:00,67.21,67.44,66.91,67.05,68400.0,67.21,67.44,66.91,67.05,68400.0
2007-05-23 12:00:00,67.02,67.37,66.97,67.24,57500.0,67.02,67.37,66.97,67.24,57500.0
2007-05-23 12:30:00,67.26,67.6,67.17,67.35,98100.0,67.26,67.6,67.17,67.35,98100.0
2007-05-23 13:00:00,67.33,67.71,67.18,67.69,65700.0,67.33,67.71,67.18,67.69,65700.0
2007-05-23 13:30:00,67.64,67.64,67.25,67.28,92500.0,67.64,67.64,67.25,67.28,92500.0
2007-05-23 14:00:00,67.27,67.33,65.66,65.83,316900.0,67.27,67.33,65.66,65.83,316900.0
2007-05-23 14:30:00,65.78,66.82,65.33,66.55,235100.0,65.78,66.82,65.33,66.55,235100.0
2007-05-23 15:00:00,66.62,66.63,65.8,66.06,144600.0,66.62,66.63,65.8,66.06,144600.0
2007-05-23 15:30:00,66.06,66.3,65.81,65.87,180500.0,66.06,66.3,65.81,65.87,180500.0
2007-05-24 09:30:00,66.02,66.88,65.41,66.59,225600.0,66.02,66.88,65.41,66.59,225600.0
2007-05-24 10:00:00,66.52,67.42,66.25,67.23,158600.0,66.52,67.42,66.25,67.23,158600.0
2007-05-24 10:30:00,67.18,67.35,65.75,65.89,156700.0,67.18,67.35,65.75,65.89,156700.0
2007-05-24 11:00:00,65.83,66.25,64.69,64.84,192400.0,65.83,66.25,64.69,64.84,192400.0
2007-05-24 11:30:00,64.93,65.47,64.67,65.47,136400.0,64.93,65.47,64.67,65.47,136400.0
2007-05-24 12:00:00,65.46,65.71,64.64,64.75,95200.0,65.46,65.71,64.64,64.75,95200.0
2007-05-24 12:30:00,64.81,65.03,64.25,65.0,115300.0,64.81,65.03,64.25,65.0,115300.0
2007-05-24 13:00:00,65.09,65.14,64.66,64.9,54200.0,65.09,65.14,64.66,64.9,54200.0
2007-05-24 13:30:00,64.9,64.97,64.67,64.97,44700.0,64.9,64.97,64.67,64.97,44700.0
2007-05-24 14:00:00,64.94,64.96,64.44,64.66,71800.0,64.94,64.96,64.44,64.66,71800.0
2007-05-24 14:30:00,64.63,64.72,64.29,64.42,73700.0,64.63,64.72,64.29,64.42,73700.0
2007-05-24 15:00:00,64.42,64.95,64.4,64.87,109500.0,64.42,64.95,64.4,64.87,109500.0
2007-05-24 15:30:00,64.87,65.0,64.59,65.0,201700.0,64.87,65.0,64.59,65.0,201700.0
2007-05-25 09:30:00,65.56,66.15,65.3,66.15,175100.0,65.56,66.15,65.3,66.15,175100.0
2007-05-25 10:00:00,66.13,66.19,65.66,65.94,100800.0,66.13,66.19,65.66,65.94,100800.0
2007-05-25 10:30:00,65.93,66.46,65.87,66.29,77200.0,65.93,66.46,65.87,66.29,77200.0
2007-05-25 11:00:00,66.3,66.64,66.25,66.28,79100.0,66.3,66.64,66.25,66.28,79100.0
2007-05-25 11:30:00,66.32,66.45,66.22,66.29,24900.0,66.32,66.45,66.22,66.29,24900.0
2007-05-25 12:00:00,66.26,66.27,65.78,65.87,66000.0,66.26,66.27,65.78,65.87,66000.0
2007-05-25 12:30:00,65.82,66.06,65.78,65.95,24600.0,65.82,66.06,65.78,65.95,24600.0
2007-05-25 13:00:00,65.93,66.33,65.85,66.21,35300.0,65.93,66.33,65.85,66.21,35300.0
2007-05-25 13:30:00,66.2,66.23,66.02,66.14,14200.0,66.2,66.23,66.02,66.14,14200.0
2007-05-25 14:00:00,66.15,66.58,66.11,66.5,49800.0,66.15,66.58,66.11,66.5,49800.0
2007-05-25 14:30:00,66.43,66.85,66.34,66.7,49400.0,66.43,66.85,66.34,66.7,49400.0
2007-05-25 15:00:00,66.7,66.74,66.28,66.57,99800.0,66.7,66.74,66.28,66.57,99800.0
2007-05-25 15:30:00,66.56,66.75,66.28,66.72,153300.0,66.56,66.75,66.28,66.72,153300.0
2007-05-29 09:30:00,67.1,67.57,65.52,66.57,266100.0,67.1,67.57,65.52,66.57,266100.0
2007-05-29 10:00:00,66.65,67.06,66.4,66.82,96200.0,66.65,67.06,66.4,66.82,96200.0
2007-05-29 10:30:00,66.8,66.82,66.25,66.44,83800.0,66.8,66.82,66.25,66.44,83800.0
2007-05-29 11:00:00,66.44,66.64,66.08,66.27,60300.0,66.44,66.64,66.08,66.27,60300.0
2007-05-29 11:30:00,66.31,66.58,66.1,66.18,47600.0,66.31,66.58,66.1,66.18,47600.0
2007-05-29 12:00:00,66.12,66.17,65.5,65.62,132900.0,66.12,66.17,65.5,65.62,132900.0
2007-05-29 12:30:00,65.56,65.97,65.36,65.82,51700.0,65.56,65.97,65.36,65.82,51700.0
2007-05-29 13:00:00,65.86,66.02,65.61,65.86,57800.0,65.86,66.02,65.61,65.86,57800.0
2007-05-29 13:30:00,65.83,65.9,65.67,65.79,29400.0,65.83,65.9,65.67,65.79,29400.0
2007-05-29 14:00:00,65.78,65.88,65.63,65.85,56000.0,65.78,65.88,65.63,65.85,56000.0
2007-05-29 14:30:00,65.82,65.91,65.66,65.91,57200.0,65.82,65.91,65.66,65.91,57200.0
2007-05-29 15:00:00,65.9,66.58,65.83,66.3,123100.0,65.9,66.58,65.83,66.3,123100.0
2007-05-29 15:30:00,66.31,67.17,66.3,67.1,181200.0,66.31,67.17,66.3,67.1,181200.0
2007-05-30 09:30:00,65.95,66.42,65.61,66.15,180400.0,65.95,66.42,65.61,66.15,180400.0
2007-05-30 10:00:00,66.15,66.21,65.62,65.68,181800.0,66.15,66.21,65.62,65.68,181800.0
2007-05-30 10:30:00,65.74,65.99,65.39,65.84,113000.0,65.74,65.99,65.39,65.84,113000.0
2007-05-30 11:00:00,65.83,66.38,65.81,66.29,100300.0,65.83,66.38,65.81,66.29,100300.0
2007-05-30 11:30:00,66.3,66.71,66.2,66.41,84400.0,66.3,66.71,66.2,66.41,84400.0
2007-05-30 12:00:00,66.41,66.99,66.38,66.95,37100.0,66.41,66.99,66.38,66.95,37100.0
2007-05-30 12:30:00,66.95,66.99,66.66,66.87,31800.0,66.95,66.99,66.66,66.87,31800.0
2007-05-30 13:00:00,66.84,66.97,66.79,66.79,30400.0,66.84,66.97,66.79,66.79,30400.0
2007-05-30 13:30:00,66.8,66.82,66.1,66.44,61600.0,66.8,66.82,66.1,66.44,61600.0
2007-05-30 14:00:00,66.39,66.75,66.17,66.69,46200.0,66.39,66.75,66.17,66.69,46200.0
2007-05-30 14:30:00,66.74,66.91,66.57,66.91,46100.0,66.74,66.91,66.57,66.91,46100.0
2007-05-30 15:00:00,66.85,67.6,66.77,67.49,158600.0,66.85,67.6,66.77,67.49,158600.0
2007-05-30 15:30:00,67.5,68.5,67.5,68.27,345100.0,67.5,68.5,67.5,68.27,345100.0
2007-05-31 09:30:00,68.76,69.11,67.11,67.38,207600.0,68.76,69.11,67.11,67.38,207600.0
2007-05-31 10:00:00,67.4,67.98,67.37,67.63,81000.0,67.4,67.98,67.37,67.63,81000.0
2007-05-31 10:30:00,67.65,67.77,67.33,67.42,77700.0,67.65,67.77,67.33,67.42,77700.0
2007-05-31 11:00:00,67.44,67.44,66.98,67.19,144900.0,67.44,67.44,66.98,67.19,144900.0
2007-05-31 11:30:00,67.2,67.5,67.2,67.43,54100.0,67.2,67.5,67.2,67.43,54100.0
2007-05-31 12:00:00,67.41,67.7,67.3,67.53,64000.0,67.41,67.7,67.3,67.53,64000.0
2007-05-31 12:30:00,67.54,67.95,67.42,67.8,68800.0,67.54,67.95,67.42,67.8,68800.0
2007-05-31 13:00:00,67.8,67.86,67.12,67.26,98100.0,67.8,67.86,67.12,67.26,98100.0
2007-05-31 13:30:00,67.25,67.75,67.24,67.74,63400.0,67.25,67.75,67.24,67.74,63400.0
2007-05-31 14:00:00,67.74,67.77,67.41,67.58,59300.0,67.74,67.77,67.41,67.58,59300.0
2007-05-31 14:30:00,67.61,67.74,67.3,67.3,48200.0,67.61,67.74,67.3,67.3,48200.0
2007-05-31 15:00:00,67.3,67.63,67.08,67.42,176900.0,67.3,67.63,67.08,67.42,176900.0
2007-05-31 15:30:00,67.42,68.61,67.22,68.03,535200.0,67.42,68.61,67.22,68.03,535200.0
2007-06-01 09:30:00,68.55,68.64,67.56,67.83,83300.0,68.55,68.64,67.56,67.83,83300.0
2007-06-01 10:00:00,67.8,68.5,67.78,67.95,90700.0,67.8,68.5,67.78,67.95,90700.0
2007-06-01 10:30:00,67.9,67.97,67.8,67.9,66900.0,67.9,67.97,67.8,67.9,66900.0
2007-06-01 11:00:00,67.9,68.14,67.5,67.61,81700.0,67.9,68.14,67.5,67.61,81700.0
2007-06-01 11:30:00,67.58,67.93,67.52,67.67,32400.0,67.58,67.93,67.52,67.67,32400.0
2007-06-01 12:00:00,67.71,67.97,67.6,67.74,64100.0,67.71,67.97,67.6,67.74,64100.0
2007-06-01 12:30:00,67.7,67.74,67.33,67.5,31600.0,67.7,67.74,67.33,67.5,31600.0
2007-06-01 13:00:00,67.51,67.94,67.51,67.92,25500.0,67.51,67.94,67.51,67.92,25500.0
2007-06-01 13:30:00,67.94,68.13,67.88,68.05,26000.0,67.94,68.13,67.88,68.05,26000.0
2007-06-01 14:00:00,68.05,68.14,67.88,68.04,24400.0,68.05,68.14,67.88,68.04,24400.0
2007-06-01 14:30:00,68.02,68.23,67.99,68.19,22000.0,68.02,68.23,67.99,68.19,22000.0
2007-06-01 15:00:00,68.2,68.2,67.88,68.06,48200.0,68.2,68.2,67.88,68.06,48200.0
2007-06-01 15:30:00,68.06,68.33,68.0,68.17,87000.0,68.06,68.33,68.0,68.17,87000.0
2007-06-04 09:30:00,67.34,68.63,67.22,68.31,115900.0,67.34,68.63,67.22,68.31,115900.0
2007-06-04 10:00:00,68.22,68.62,68.01,68.49,43400.0,68.22,68.62,68.01,68.49,43400.0
2007-06-04 10:30:00,68.41,68.48,67.88,68.28,60000.0,68.41,68.48,67.88,68.28,60000.0
2007-06-04 11:00:00,68.27,68.75,68.23,68.7,43500.0,68.27,68.75,68.23,68.7,43500.0
2007-06-04 11:30:00,68.71,69.89,68.67,69.17,151900.0,68.71,69.89,68.67,69.17,151900.0
2007-06-04 12:00:00,69.17,69.23,68.87,69.12,59300.0,69.17,69.23,68.87,69.12,59300.0
2007-06-04 12:30:00,69.11,69.2,68.95,69.0,35400.0,69.11,69.2,68.95,69.0,35400.0
2007-06-04 13:00:00,68.94,69.06,68.5,68.78,48600.0,68.94,69.06,68.5,68.78,48600.0
2007-06-04 13:30:00,68.79,69.09,68.74,68.9,23900.0,68.79,69.09,68.74,68.9,23900.0
2007-06-04 14:00:00,68.89,69.04,68.77,68.85,26000.0,68.89,69.04,68.77,68.85,26000.0
2007-06-04 14:30:00,68.85,69.08,68.64,69.01,50900.0,68.85,69.08,68.64,69.01,50900.0
2007-06-04 15:00:00,68.99,69.03,68.13,68.59,296500.0,68.99,69.03,68.13,68.59,296500.0
2007-06-04 15:30:00,68.58,68.87,68.38,68.73,162800.0,68.58,68.87,68.38,68.73,162800.0
2007-06-05 09:30:00,68.74,69.65,68.32,69.09,128600.0,68.74,69.65,68.32,69.09,128600.0
2007-06-05 10:00:00,69.17,69.19,68.43,68.78,72700.0,69.17,69.19,68.43,68.78,72700.0
2007-06-05 10:30:00,68.76,69.28,68.56,69.15,49400.0,68.76,69.28,68.56,69.15,49400.0
2007-06-05 11:00:00,69.14,69.18,68.95,69.13,32400.0,69.14,69.18,68.95,69.13,32400.0
2007-06-05 11:30:00,69.12,69.33,68.91,69.0,53100.0,69.12,69.33,68.91,69.0,53100.0
2007-06-05 12:00:00,69.0,69.07,68.4,68.52,65400.0,69.0,69.07,68.4,68.52,65400.0
2007-06-05 12:30:00,68.55,69.13,68.55,69.13,44300.0,68.55,69.13,68.55,69.13,44300.0
2007-06-05 13:00:00,69.1,69.58,69.09,69.49,79400.0,69.1,69.58,69.09,69.49,79400.0
2007-06-05 13:30:00,69.42,70.04,69.29,70.04,123700.0,69.42,70.04,69.29,70.04,123700.0
2007-06-05 14:00:00,70.03,70.72,69.78,70.0,162000.0,70.03,70.72,69.78,70.0,162000.0
2007-06-05 14:30:00,70.0,70.1,69.77,70.04,73800.0,70.0,70.1,69.77,70.04,73800.0
2007-06-05 15:00:00,70.04,70.8,70.02,70.65,153600.0,70.04,70.8,70.02,70.65,153600.0
2007-06-05 15:30:00,70.65,71.85,70.65,71.83,558600.0,70.65,71.85,70.65,71.83,558600.0
2007-06-06 09:30:00,71.5,73.26,71.17,72.4,425800.0,71.5,73.26,71.17,72.4,425800.0
2007-06-06 10:00:00,72.4,72.44,70.52,70.59,285000.0,72.4,72.44,70.52,70.59,285000.0
2007-06-06 10:30:00,70.61,71.18,70.05,70.2,139400.0,70.61,71.18,70.05,70.2,139400.0
2007-06-06 11:00:00,70.21,70.78,70.16,70.53,89000.0,70.21,70.78,70.16,70.53,89000.0
2007-06-06 11:30:00,70.5,70.53,70.15,70.24,70000.0,70.5,70.53,70.15,70.24,70000.0
2007-06-06 12:00:00,70.22,71.05,70.22,70.99,63300.0,70.22,71.05,70.22,70.99,63300.0
2007-06-06 12:30:00,71.0,71.34,70.84,71.11,92500.0,71.0,71.34,70.84,71.11,92500.0
2007-06-06 13:00:00,71.13,71.25,70.27,70.46,99000.0,71.13,71.25,70.27,70.46,99000.0
2007-06-06 13:30:00,70.45,70.89,70.44,70.82,35600.0,70.45,70.89,70.44,70.82,35600.0
2007-06-06 14:00:00,70.82,71.59,70.78,71.26,115000.0,70.82,71.59,70.78,71.26,115000.0
2007-06-06 14:30:00,71.21,72.11,71.2,72.03,98300.0,71.21,72.11,71.2,72.03,98300.0
2007-06-06 15:00:00,72.07,72.25,71.35,72.01,141800.0,72.07,72.25,71.35,72.01,141800.0
2007-06-06 15:30:00,71.99,72.0,71.14,71.27,231300.0,71.99,72.0,71.14,71.27,231300.0
2007-06-07 09:30:00,71.71,72.03,70.53,71.36,147500.0,71.71,72.03,70.53,71.36,147500.0
2007-06-07 10:00:00,71.33,71.53,70.78,71.02,92500.0,71.33,71.53,70.78,71.02,92500.0
2007-06-07 10:30:00,71.05,71.49,70.64,70.93,105900.0,71.05,71.49,70.64,70.93,105900.0
2007-06-07 11:00:00,70.89,71.31,70.5,71.14,96600.0,70.89,71.31,70.5,71.14,96600.0
2007-06-07 11:30:00,71.14,71.38,70.8,71.18,34400.0,71.14,71.38,70.8,71.18,34400.0
2007-06-07 12:00:00,71.11,71.3,70.75,71.28,49500.0,71.11,71.3,70.75,71.28,49500.0
2007-06-07 12:30:00,71.3,71.3,70.51,70.69,76200.0,71.3,71.3,70.51,70.69,76200.0
2007-06-07 13:00:00,70.71,70.95,70.66,70.7,50800.0,70.71,70.95,70.66,70.7,50800.0
2007-06-07 13:30:00,70.67,70.68,69.51,70.15,124600.0,70.67,70.68,69.51,70.15,124600.0
2007-06-07 14:00:00,70.14,70.18,69.42,69.89,111200.0,70.14,70.18,69.42,69.89,111200.0
2007-06-07 14:30:00,69.91,70.64,69.91,70.5,46300.0,69.91,70.64,69.91,70.5,46300.0
2007-06-07 15:00:00,70.51,70.86,70.24,70.54,68100.0,70.51,70.86,70.24,70.54,68100.0
2007-06-07 15:30:00,70.56,70.61,70.16,70.54,242200.0,70.56,70.61,70.16,70.54,242200.0
2007-06-08 09:30:00,70.25,71.43,69.75,71.25,243500.0,70.25,71.43,69.75,71.25,243500.0
2007-06-08 10:00:00,71.13,71.2,70.1,70.26,72000.0,71.13,71.2,70.1,70.26,72000.0
2007-06-08 10:30:00,70.27,70.5,69.93,70.32,44900.0,70.27,70.5,69.93,70.32,44900.0
2007-06-08 11:00:00,70.32,70.32,69.78,70.0,50300.0,70.32,70.32,69.78,70.0,50300.0
2007-06-08 11:30:00,70.0,70.38,69.95,70.27,19600.0,70.0,70.38,69.95,70.27,19600.0
2007-06-08 12:00:00,70.36,70.75,70.35,70.7,46700.0,70.36,70.75,70.35,70.7,46700.0
2007-06-08 12:30:00,70.74,70.75,70.49,70.72,26800.0,70.74,70.75,70.49,70.72,26800.0
2007-06-08 13:00:00,70.7,70.95,70.62,70.85,19300.0,70.7,70.95,70.62,70.85,19300.0
2007-06-08 13:30:00,70.8,71.28,70.76,71.05,40300.0,70.8,71.28,70.76,71.05,40300.0
2007-06-08 14:00:00,71.01,71.68,71.0,71.18,77000.0,71.01,71.68,71.0,71.18,77000.0
2007-06-08 14:30:00,71.23,71.43,71.15,71.21,28000.0,71.23,71.43,71.15,71.21,28000.0
2007-06-08 15:00:00,71.2,71.5,71.2,71.47,46300.0,71.2,71.5,71.2,71.47,46300.0
2007-06-08 15:30:00,71.46,71.68,71.07,71.29,173700.0,71.46,71.68,71.07,71.29,173700.0
2007-06-11 09:30:00,71.22,71.6,70.68,71.2,83000.0,71.22,71.6,70.68,71.2,83000.0
2007-06-11 10:00:00,71.12,71.32,70.64,71.03,109400.0,71.12,71.32,70.64,71.03,109400.0
2007-06-11 10:30:00,70.98,71.29,70.85,71.22,41900.0,70.98,71.29,70.85,71.22,41900.0
2007-06-11 11:00:00,71.27,71.84,71.18,71.65,91500.0,71.27,71.84,71.18,71.65,91500.0
2007-06-11 11:30:00,71.65,72.85,71.65,72.23,212100.0,71.65,72.85,71.65,72.23,212100.0
2007-06-11 12:00:00,72.23,72.5,72.12,72.26,36200.0,72.23,72.5,72.12,72.26,36200.0
2007-06-11 12:30:00,72.29,72.44,71.81,72.11,35700.0,72.29,72.44,71.81,72.11,35700.0
2007-06-11 13:00:00,72.11,72.5,72.11,72.31,32300.0,72.11,72.5,72.11,72.31,32300.0
2007-06-11 13:30:00,72.27,72.36,72.06,72.07,18400.0,72.27,72.36,72.06,72.07,18400.0
2007-06-11 14:00:00,72.12,72.28,71.65,71.79,42400.0,72.12,72.28,71.65,71.79,42400.0
2007-06-11 14:30:00,71.79,71.8,71.21,71.3,53500.0,71.79,71.8,71.21,71.3,53500.0
2007-06-11 15:00:00,71.29,71.3,70.84,71.09,110100.0,71.29,71.3,70.84,71.09,110100.0
2007-06-11 15:30:00,71.08,71.15,70.68,70.93,173300.0,71.08,71.15,70.68,70.93,173300.0
2007-06-12 09:30:00,70.08,70.33,69.34,69.55,275400.0,70.08,70.33,69.34,69.55,275400.0
2007-06-12 10:00:00,69.59,69.65,68.35,68.65,239700.0,69.59,69.65,68.35,68.65,239700.0
2007-06-12 10:30:00,68.68,69.62,68.63,69.33,150900.0,68.68,69.62,68.63,69.33,150900.0
2007-06-12 11:00:00,69.33,69.44,69.0,69.35,123200.0,69.33,69.44,69.0,69.35,123200.0
2007-06-12 11:30:00,69.3,70.17,69.18,69.85,112400.0,69.3,70.17,69.18,69.85,112400.0
2007-06-12 12:00:00,69.85,69.88,69.51,69.71,52000.0,69.85,69.88,69.51,69.71,52000.0
2007-06-12 12:30:00,69.71,69.8,69.5,69.65,40700.0,69.71,69.8,69.5,69.65,40700.0
2007-06-12 13:00:00,69.66,70.5,69.56,70.2,100600.0,69.66,70.5,69.56,70.2,100600.0
2007-06-12 13:30:00,70.2,71.33,70.02,71.28,121300.0,70.2,71.33,70.02,71.28,121300.0
2007-06-12 14:00:00,71.32,71.52,70.83,71.09,164400.0,71.32,71.52,70.83,71.09,164400.0
2007-06-12 14:30:00,71.1,71.26,70.65,70.9,101700.0,71.1,71.26,70.65,70.9,101700.0
2007-06-12 15:00:00,70.85,71.09,70.39,71.09,232900.0,70.85,71.09,70.39,71.09,232900.0
2007-06-12 15:30:00,71.09,71.3,70.77,71.04,239700.0,71.09,71.3,70.77,71.04,239700.0
2007-06-13 09:30:00,72.0,72.65,71.0,71.8,122500.0,72.0,72.65,71.0,71.8,122500.0
2007-06-13 10:00:00,71.75,72.4,71.47,72.04,129800.0,71.75,72.4,71.47,72.04,129800.0
2007-06-13 10:30:00,72.06,73.75,72.06,73.4,315900.0,72.06,73.75,72.06,73.4,315900.0
2007-06-13 11:00:00,73.36,73.4,72.7,72.87,125600.0,73.36,73.4,72.7,72.87,125600.0
2007-06-13 11:30:00,72.93,73.2,72.77,72.9,86200.0,72.93,73.2,72.77,72.9,86200.0
2007-06-13 12:00:00,72.93,73.13,72.65,72.87,61000.0,72.93,73.13,72.65,72.87,61000.0
2007-06-13 12:30:00,72.94,73.35,72.77,73.25,44800.0,72.94,73.35,72.77,73.25,44800.0
2007-06-13 13:00:00,73.25,73.5,73.09,73.14,38600.0,73.25,73.5,73.09,73.14,38600.0
2007-06-13 13:30:00,73.1,74.1,73.1,73.9,146200.0,73.1,74.1,73.1,73.9,146200.0
2007-06-13 14:00:00,73.9,74.49,73.68,74.03,168400.0,73.9,74.49,73.68,74.03,168400.0
2007-06-13 14:30:00,74.03,74.67,73.75,74.52,143800.0,74.03,74.67,73.75,74.52,143800.0
2007-06-13 15:00:00,74.48,74.54,74.1,74.21,103800.0,74.48,74.54,74.1,74.21,103800.0
2007-06-13 15:30:00,74.21,74.73,74.18,74.34,275500.0,74.21,74.73,74.18,74.34,275500.0
2007-06-14 09:30:00,74.7,75.23,74.5,74.87,185500.0,74.7,75.23,74.5,74.87,185500.0
2007-06-14 10:00:00,74.88,75.46,74.76,75.36,104100.0,74.88,75.46,74.76,75.36,104100.0
2007-06-14 10:30:00,75.31,76.22,75.31,75.75,204900.0,75.31,76.22,75.31,75.75,204900.0
2007-06-14 11:00:00,75.74,76.09,75.67,76.0,105500.0,75.74,76.09,75.67,76.0,105500.0
2007-06-14 11:30:00,76.0,76.2,75.67,75.91,110800.0,76.0,76.2,75.67,75.91,110800.0
2007-06-14 12:00:00,75.88,76.04,75.7,75.72,69800.0,75.88,76.04,75.7,75.72,69800.0
2007-06-14 12:30:00,75.72,76.0,75.55,75.87,56800.0,75.72,76.0,75.55,75.87,56800.0
2007-06-14 13:00:00,75.89,75.99,75.5,75.58,50400.0,75.89,75.99,75.5,75.58,50400.0
2007-06-14 13:30:00,75.58,75.58,74.89,74.99,88300.0,75.58,75.58,74.89,74.99,88300.0
2007-06-14 14:00:00,74.95,75.65,74.95,75.3,82700.0,74.95,75.65,74.95,75.3,82700.0
2007-06-14 14:30:00,75.32,75.9,75.3,75.71,123800.0,75.32,75.9,75.3,75.71,123800.0
2007-06-14 15:00:00,75.67,75.84,75.34,75.34,160000.0,75.67,75.84,75.34,75.34,160000.0
2007-06-14 15:30:00,75.36,75.63,74.93,74.94,205000.0,75.36,75.63,74.93,74.94,205000.0
2007-06-15 09:30:00,76.2,76.37,75.0,75.2,244700.0,76.2,76.37,75.0,75.2,244700.0
2007-06-15 10:00:00,75.11,75.64,75.04,75.46,56500.0,75.11,75.64,75.04,75.46,56500.0
2007-06-15 10:30:00,75.42,75.58,75.25,75.52,85200.0,75.42,75.58,75.25,75.52,85200.0
2007-06-15 11:00:00,75.54,76.36,75.51,75.96,171500.0,75.54,76.36,75.51,75.96,171500.0
2007-06-15 11:30:00,75.98,76.18,75.79,75.91,71000.0,75.98,76.18,75.79,75.91,71000.0
2007-06-15 12:00:00,75.92,76.81,75.91,76.51,89700.0,75.92,76.81,75.91,76.51,89700.0
2007-06-15 12:30:00,76.46,76.86,76.43,76.74,63200.0,76.46,76.86,76.43,76.74,63200.0
2007-06-15 13:00:00,76.74,77.35,76.6,77.22,75400.0,76.74,77.35,76.6,77.22,75400.0
2007-06-15 13:30:00,77.27,77.64,77.24,77.39,93100.0,77.27,77.64,77.24,77.39,93100.0
2007-06-15 14:00:00,77.44,77.75,77.27,77.5,92500.0,77.44,77.75,77.27,77.5,92500.0
2007-06-15 14:30:00,77.48,77.49,76.83,77.11,113100.0,77.48,77.49,76.83,77.11,113100.0
2007-06-15 15:00:00,77.15,77.68,76.9,77.53,156000.0,77.15,77.68,76.9,77.53,156000.0
2007-06-15 15:30:00,77.54,78.33,77.41,78.09,332600.0,77.54,78.33,77.41,78.09,332600.0
2007-06-18 09:30:00,78.68,79.05,77.0,77.88,260200.0,78.68,79.05,77.0,77.88,260200.0
2007-06-18 10:00:00,77.82,77.88,77.33,77.64,100600.0,77.82,77.88,77.33,77.64,100600.0
2007-06-18 10:30:00,77.64,78.3,77.61,78.01,82000.0,77.64,78.3,77.61,78.01,82000.0
2007-06-18 11:00:00,78.01,79.37,78.01,79.17,106400.0,78.01,79.37,78.01,79.17,106400.0
2007-06-18 11:30:00,79.18,79.49,79.02,79.19,68600.0,79.18,79.49,79.02,79.19,68600.0
2007-06-18 12:00:00,79.18,79.2,78.91,78.91,28700.0,79.18,79.2,78.91,78.91,28700.0
2007-06-18 12:30:00,78.89,79.34,78.71,79.24,46500.0,78.89,79.34,78.71,79.24,46500.0
2007-06-18 13:00:00,79.19,79.19,78.07,78.19,75700.0,79.19,79.19,78.07,78.19,75700.0
2007-06-18 13:30:00,78.22,78.45,78.0,78.09,62700.0,78.22,78.45,78.0,78.09,62700.0
2007-06-18 14:00:00,78.07,78.59,77.86,78.5,53700.0,78.07,78.59,77.86,78.5,53700.0
2007-06-18 14:30:00,78.47,78.52,78.11,78.5,25000.0,78.47,78.52,78.11,78.5,25000.0
2007-06-18 15:00:00,78.48,78.97,78.3,78.38,106600.0,78.48,78.97,78.3,78.38,106600.0
2007-06-18 15:30:00,78.34,78.6,78.05,78.22,108400.0,78.34,78.6,78.05,78.22,108400.0
2007-06-19 09:30:00,78.62,79.3,77.66,78.82,239000.0,78.62,79.3,77.66,78.82,239000.0
2007-06-19 10:00:00,78.8,79.19,78.23,78.47,154100.0,78.8,79.19,78.23,78.47,154100.0
2007-06-19 10:30:00,78.47,79.24,78.45,79.13,125000.0,78.47,79.24,78.45,79.13,125000.0
2007-06-19 11:00:00,79.1,79.15,78.7,78.8,67900.0,79.1,79.15,78.7,78.8,67900.0
2007-06-19 11:30:00,78.8,79.14,78.7,79.0,54400.0,78.8,79.14,78.7,79.0,54400.0
2007-06-19 12:00:00,79.0,79.46,78.94,79.1,64400.0,79.0,79.46,78.94,79.1,64400.0
2007-06-19 12:30:00,79.1,79.4,79.03,79.35,58500.0,79.1,79.4,79.03,79.35,58500.0
2007-06-19 13:00:00,79.35,79.88,79.27,79.72,101000.0,79.35,79.88,79.27,79.72,101000.0
2007-06-19 13:30:00,79.7,79.75,79.19,79.3,99200.0,79.7,79.75,79.19,79.3,99200.0
2007-06-19 14:00:00,79.34,79.4,78.74,78.96,110000.0,79.34,79.4,78.74,78.96,110000.0
2007-06-19 14:30:00,78.96,79.02,78.6,78.78,64900.0,78.96,79.02,78.6,78.78,64900.0
2007-06-19 15:00:00,78.75,79.33,78.75,79.13,76800.0,78.75,79.33,78.75,79.13,76800.0
2007-06-19 15:30:00,79.08,79.5,78.93,79.2,155300.0,79.08,79.5,78.93,79.2,155300.0
2007-06-20 09:30:00,79.74,79.96,79.4,79.7,250000.0,79.74,79.96,79.4,79.7,250000.0
2007-06-20 10:00:00,79.71,79.78,78.62,78.85,217300.0,79.71,79.78,78.62,78.85,217300.0
2007-06-20 10:30:00,78.9,79.12,78.79,78.85,77200.0,78.9,79.12,78.79,78.85,77200.0
2007-06-20 11:00:00,78.87,78.89,78.23,78.6,108000.0,78.87,78.89,78.23,78.6,108000.0
2007-06-20 11:30:00,78.57,78.9,78.35,78.74,212300.0,78.57,78.9,78.35,78.74,212300.0
2007-06-20 12:00:00,78.74,79.74,78.74,79.57,104500.0,78.74,79.74,78.74,79.57,104500.0
2007-06-20 12:30:00,79.63,80.8,79.63,80.64,252800.0,79.63,80.8,79.63,80.64,252800.0
2007-06-20 13:00:00,80.64,80.96,80.4,80.59,212300.0,80.64,80.96,80.4,80.59,212300.0
2007-06-20 13:30:00,80.59,81.24,80.59,80.83,141900.0,80.59,81.24,80.59,80.83,141900.0
2007-06-20 14:00:00,80.84,81.11,80.53,80.63,66200.0,80.84,81.11,80.53,80.63,66200.0
2007-06-20 14:30:00,80.69,81.88,80.69,81.64,186500.0,80.69,81.88,80.69,81.64,186500.0
2007-06-20 15:00:00,81.59,81.67,81.16,81.3,137700.0,81.59,81.67,81.16,81.3,137700.0
2007-06-20 15:30:00,81.24,81.32,80.7,80.82,162500.0,81.24,81.32,80.7,80.82,162500.0
2007-06-21 09:30:00,80.78,81.3,79.77,79.77,268700.0,80.78,81.3,79.77,79.77,268700.0
2007-06-21 10:00:00,79.75,81.17,79.7,81.09,163300.0,79.75,81.17,79.7,81.09,163300.0
2007-06-21 10:30:00,80.97,81.28,80.5,81.05,74100.0,80.97,81.28,80.5,81.05,74100.0
2007-06-21 11:00:00,81.07,81.4,80.78,80.96,120400.0,81.07,81.4,80.78,80.96,120400.0
2007-06-21 11:30:00,81.05,81.2,80.51,80.6,70100.0,81.05,81.2,80.51,80.6,70100.0
2007-06-21 12:00:00,80.53,80.6,80.0,80.04,97600.0,80.53,80.6,80.0,80.04,97600.0
2007-06-21 12:30:00,80.05,80.5,79.67,79.92,111500.0,80.05,80.5,79.67,79.92,111500.0
2007-06-21 13:00:00,80.0,80.4,79.87,80.06,104100.0,80.0,80.4,79.87,80.06,104100.0
2007-06-21 13:30:00,80.07,80.8,80.07,80.4,128800.0,80.07,80.8,80.07,80.4,128800.0
2007-06-21 14:00:00,80.39,80.52,79.83,79.94,117100.0,80.39,80.52,79.83,79.94,117100.0
2007-06-21 14:30:00,79.92,80.05,79.51,79.81,159200.0,79.92,80.05,79.51,79.81,159200.0
2007-06-21 15:00:00,79.76,80.0,79.6,79.88,155600.0,79.76,80.0,79.6,79.88,155600.0
2007-06-21 15:30:00,79.91,80.5,79.82,80.21,208600.0,79.91,80.5,79.82,80.21,208600.0
2007-06-22 09:30:00,80.0,81.19,79.05,81.1,256700.0,80.0,81.19,79.05,81.1,256700.0
2007-06-22 10:00:00,81.16,81.2,79.92,80.9,160700.0,81.16,81.2,79.92,80.9,160700.0
2007-06-22 10:30:00,80.87,81.84,80.71,81.42,190400.0,80.87,81.84,80.71,81.42,190400.0
2007-06-22 11:00:00,81.43,83.56,81.42,83.35,260200.0,81.43,83.56,81.42,83.35,260200.0
2007-06-22 11:30:00,83.37,83.59,83.11,83.5,264800.0,83.37,83.59,83.11,83.5,264800.0
2007-06-22 12:00:00,83.5,83.64,82.18,82.55,240100.0,83.5,83.64,82.18,82.55,240100.0
2007-06-22 12:30:00,82.56,83.19,82.51,83.08,102500.0,82.56,83.19,82.51,83.08,102500.0
2007-06-22 13:00:00,83.06,83.49,82.58,83.44,99800.0,83.06,83.49,82.58,83.44,99800.0
2007-06-22 13:30:00,83.43,83.6,83.19,83.35,79700.0,83.43,83.6,83.19,83.35,79700.0
2007-06-22 14:00:00,83.35,83.35,82.7,83.11,130300.0,83.35,83.35,82.7,83.11,130300.0
2007-06-22 14:30:00,83.14,83.5,83.06,83.41,79800.0,83.14,83.5,83.06,83.41,79800.0
2007-06-22 15:00:00,83.36,83.85,82.82,83.2,160700.0,83.36,83.85,82.82,83.2,160700.0
2007-06-22 15:30:00,83.18,84.83,82.9,84.83,579900.0,83.18,84.83,82.9,84.83,579900.0
2007-06-25 09:30:00,84.85,86.72,84.68,86.37,459600.0,84.85,86.72,84.68,86.37,459600.0
2007-06-25 10:00:00,86.47,87.39,85.98,87.24,455700.0,86.47,87.39,85.98,87.24,455700.0
2007-06-25 10:30:00,87.23,87.7,86.17,86.99,246100.0,87.23,87.7,86.17,86.99,246100.0
2007-06-25 11:00:00,86.96,87.47,86.5,87.47,101000.0,86.96,87.47,86.5,87.47,101000.0
2007-06-25 11:30:00,87.43,87.47,86.56,86.65,97900.0,87.43,87.47,86.56,86.65,97900.0
2007-06-25 12:00:00,86.66,87.35,86.66,87.27,73100.0,86.66,87.35,86.66,87.27,73100.0
2007-06-25 12:30:00,87.28,88.29,87.08,88.15,114100.0,87.28,88.29,87.08,88.15,114100.0
2007-06-25 13:00:00,88.11,88.25,87.51,87.63,116200.0,88.11,88.25,87.51,87.63,116200.0
2007-06-25 13:30:00,87.64,87.94,87.11,87.41,77800.0,87.64,87.94,87.11,87.41,77800.0
2007-06-25 14:00:00,87.4,87.7,86.5,86.51,157800.0,87.4,87.7,86.5,86.51,157800.0
2007-06-25 14:30:00,86.5,86.57,84.8,85.05,282600.0,86.5,86.57,84.8,85.05,282600.0
2007-06-25 15:00:00,84.96,86.24,84.65,85.91,191800.0,84.96,86.24,84.65,85.91,191800.0
2007-06-25 15:30:00,85.91,86.43,85.76,86.35,209800.0,85.91,86.43,85.76,86.35,209800.0
2007-06-26 09:30:00,87.17,88.17,86.8,87.67,342000.0,87.17,88.17,86.8,87.67,342000.0
2007-06-26 10:00:00,87.69,88.15,86.59,86.82,239700.0,87.69,88.15,86.59,86.82,239700.0
2007-06-26 10:30:00,86.89,87.19,85.26,85.46,266800.0,86.89,87.19,85.26,85.46,266800.0
2007-06-26 11:00:00,85.56,86.64,85.41,86.34,108200.0,85.56,86.64,85.41,86.34,108200.0
2007-06-26 11:30:00,86.36,87.29,86.04,86.97,133000.0,86.36,87.29,86.04,86.97,133000.0
2007-06-26 12:00:00,86.99,87.76,86.83,87.44,108900.0,86.99,87.76,86.83,87.44,108900.0
2007-06-26 12:30:00,87.49,87.56,87.06,87.42,43700.0,87.49,87.56,87.06,87.42,43700.0
2007-06-26 13:00:00,87.34,87.7,87.33,87.6,87900.0,87.34,87.7,87.33,87.6,87900.0
2007-06-26 13:30:00,87.69,88.26,87.38,88.04,165100.0,87.69,88.26,87.38,88.04,165100.0
2007-06-26 14:00:00,88.11,88.49,87.49,87.75,223500.0,88.11,88.49,87.49,87.75,223500.0
2007-06-26 14:30:00,87.79,88.05,87.43,87.79,167800.0,87.79,88.05,87.43,87.79,167800.0
2007-06-26 15:00:00,87.84,88.04,87.19,87.84,164400.0,87.84,88.04,87.19,87.84,164400.0
2007-06-26 15:30:00,87.85,88.4,87.8,88.3,284900.0,87.85,88.4,87.8,88.3,284900.0
2007-06-27 09:30:00,87.33,88.17,86.58,87.58,286900.0,87.33,88.17,86.58,87.58,286900.0
2007-06-27 10:00:00,87.6,87.6,84.92,85.85,633300.0,87.6,87.6,84.92,85.85,633300.0
2007-06-27 10:30:00,85.85,87.26,85.85,87.11,230800.0,85.85,87.26,85.85,87.11,230800.0
2007-06-27 11:00:00,87.13,88.13,86.77,87.83,159800.0,87.13,88.13,86.77,87.83,159800.0
2007-06-27 11:30:00,87.88,87.92,87.36,87.71,109500.0,87.88,87.92,87.36,87.71,109500.0
2007-06-27 12:00:00,87.77,88.09,87.71,87.8,80700.0,87.77,88.09,87.71,87.8,80700.0
2007-06-27 12:30:00,87.8,88.3,87.73,88.22,172800.0,87.8,88.3,87.73,88.22,172800.0
2007-06-27 13:00:00,88.26,88.57,87.81,88.24,76900.0,88.26,88.57,87.81,88.24,76900.0
2007-06-27 13:30:00,88.21,88.22,87.28,87.7,100300.0,88.21,88.22,87.28,87.7,100300.0
2007-06-27 14:00:00,87.72,88.49,87.55,88.4,92200.0,87.72,88.49,87.55,88.4,92200.0
2007-06-27 14:30:00,88.38,88.46,88.0,88.09,71600.0,88.38,88.46,88.0,88.09,71600.0
2007-06-27 15:00:00,88.07,88.51,87.98,88.45,102200.0,88.07,88.51,87.98,88.45,102200.0
2007-06-27 15:30:00,88.42,88.8,88.3,88.64,204400.0,88.42,88.8,88.3,88.64,204400.0
2007-06-28 09:30:00,88.89,88.95,87.54,88.34,139000.0,88.89,88.95,87.54,88.34,139000.0
2007-06-28 10:00:00,88.42,89.65,88.37,89.42,184000.0,88.42,89.65,88.37,89.42,184000.0
2007-06-28 10:30:00,89.48,89.88,88.85,89.14,161900.0,89.48,89.88,88.85,89.14,161900.0
2007-06-28 11:00:00,89.22,90.47,89.1,90.07,157700.0,89.22,90.47,89.1,90.07,157700.0
2007-06-28 11:30:00,90.07,90.44,89.45,89.84,106000.0,90.07,90.44,89.45,89.84,106000.0
2007-06-28 12:00:00,89.82,90.4,89.79,90.23,97600.0,89.82,90.4,89.79,90.23,97600.0
2007-06-28 12:30:00,90.25,90.69,90.25,90.36,77200.0,90.25,90.69,90.25,90.36,77200.0
2007-06-28 13:00:00,90.36,90.78,90.23,90.69,76900.0,90.36,90.78,90.23,90.69,76900.0
2007-06-28 13:30:00,90.61,90.68,90.36,90.63,66400.0,90.61,90.68,90.36,90.63,66400.0
2007-06-28 14:00:00,90.64,90.87,90.2,90.41,140900.0,90.64,90.87,90.2,90.41,140900.0
2007-06-28 14:30:00,90.33,90.47,89.5,90.28,145700.0,90.33,90.47,89.5,90.28,145700.0
2007-06-28 15:00:00,90.27,90.5,89.8,90.37,105200.0,90.27,90.5,89.8,90.37,105200.0
2007-06-28 15:30:00,90.37,90.71,90.13,90.15,247400.0,90.37,90.71,90.13,90.15,247400.0
2007-06-29 09:30:00,90.76,91.1,89.52,90.55,234900.0,90.76,91.1,89.52,90.55,234900.0
2007-06-29 10:00:00,90.42,90.79,90.05,90.31,135000.0,90.42,90.79,90.05,90.31,135000.0
2007-06-29 10:30:00,90.22,90.3,89.25,89.35,185400.0,90.22,90.3,89.25,89.35,185400.0
2007-06-29 11:00:00,89.35,89.41,88.29,89.03,284600.0,89.35,89.41,88.29,89.03,284600.0
2007-06-29 11:30:00,89.1,89.37,87.93,88.13,217900.0,89.1,89.37,87.93,88.13,217900.0
2007-06-29 12:00:00,88.05,89.1,87.65,88.09,244200.0,88.05,89.1,87.65,88.09,244200.0
2007-06-29 12:30:00,88.04,88.85,87.79,88.34,107200.0,88.04,88.85,87.79,88.34,107200.0
2007-06-29 13:00:00,88.28,88.74,88.03,88.64,66500.0,88.28,88.74,88.03,88.64,66500.0
2007-06-29 13:30:00,88.62,89.36,88.36,89.06,87900.0,88.62,89.36,88.36,89.06,87900.0
2007-06-29 14:00:00,89.14,89.21,88.51,88.73,64100.0,89.14,89.21,88.51,88.73,64100.0
2007-06-29 14:30:00,88.67,88.83,88.39,88.81,51500.0,88.67,88.83,88.39,88.81,51500.0
2007-06-29 15:00:00,88.83,88.92,87.76,88.47,182400.0,88.83,88.92,87.76,88.47,182400.0
2007-06-29 15:30:00,88.52,89.5,88.48,89.27,204300.0,88.52,89.5,88.48,89.27,204300.0
2007-07-02 09:30:00,89.35,90.02,88.6,89.8,159400.0,89.35,90.02,88.6,89.8,159400.0
2007-07-02 10:00:00,89.78,91.98,89.67,91.65,233100.0,89.78,91.98,89.67,91.65,233100.0
2007-07-02 10:30:00,91.8,91.98,90.86,91.39,124200.0,91.8,91.98,90.86,91.39,124200.0
2007-07-02 11:00:00,91.34,91.77,91.3,91.47,84500.0,91.34,91.77,91.3,91.47,84500.0
2007-07-02 11:30:00,91.47,91.62,91.35,91.44,30600.0,91.47,91.62,91.35,91.44,30600.0
2007-07-02 12:00:00,91.46,91.6,91.28,91.32,61200.0,91.46,91.6,91.28,91.32,61200.0
2007-07-02 12:30:00,91.35,91.38,90.8,91.18,87600.0,91.35,91.38,90.8,91.18,87600.0
2007-07-02 13:00:00,91.19,91.54,91.12,91.41,31800.0,91.19,91.54,91.12,91.41,31800.0
2007-07-02 13:30:00,91.46,92.11,91.46,92.11,55600.0,91.46,92.11,91.46,92.11,55600.0
2007-07-02 14:00:00,92.11,92.66,91.97,92.44,115400.0,92.11,92.66,91.97,92.44,115400.0
2007-07-02 14:30:00,92.43,92.88,92.32,92.84,96900.0,92.43,92.88,92.32,92.84,96900.0
2007-07-02 15:00:00,92.84,93.56,92.84,93.45,156800.0,92.84,93.56,92.84,93.45,156800.0
2007-07-02 15:30:00,93.45,94.33,93.45,93.74,247500.0,93.45,94.33,93.45,93.74,247500.0
2007-07-03 09:30:00,95.24,98.4,94.39,98.4,585300.0,95.24,98.4,94.39,98.4,585300.0
2007-07-03 10:00:00,98.4,98.6,96.12,97.32,468300.0,98.4,98.6,96.12,97.32,468300.0
2007-07-03 10:30:00,97.41,97.59,96.3,96.98,142300.0,97.41,97.59,96.3,96.98,142300.0
2007-07-03 11:00:00,96.85,97.18,96.5,97.04,128700.0,96.85,97.18,96.5,97.04,128700.0
2007-07-03 11:30:00,97.13,97.2,96.69,96.85,185500.0,97.13,97.2,96.69,96.85,185500.0
2007-07-03 12:00:00,96.87,97.08,96.5,96.68,163700.0,96.87,97.08,96.5,96.68,163700.0
2007-07-03 12:30:00,96.66,97.71,96.66,97.4,261600.0,96.66,97.71,96.66,97.4,261600.0
2007-07-05 09:30:00,97.85,98.87,95.68,96.04,356200.0,97.85,98.87,95.68,96.04,356200.0
2007-07-05 10:00:00,95.97,96.35,94.66,95.26,335800.0,95.97,96.35,94.66,95.26,335800.0
2007-07-05 10:30:00,95.34,95.5,93.07,93.34,303700.0,95.34,95.5,93.07,93.34,303700.0
2007-07-05 11:00:00,93.35,93.96,92.51,93.9,251100.0,93.35,93.96,92.51,93.9,251100.0
2007-07-05 11:30:00,93.88,94.59,93.66,94.24,126100.0,93.88,94.59,93.66,94.24,126100.0
2007-07-05 12:00:00,94.28,95.2,93.37,93.65,275000.0,94.28,95.2,93.37,93.65,275000.0
2007-07-05 12:30:00,93.65,93.91,93.37,93.78,106700.0,93.65,93.91,93.37,93.78,106700.0
2007-07-05 13:00:00,93.78,94.57,93.77,94.3,93800.0,93.78,94.57,93.77,94.3,93800.0
2007-07-05 13:30:00,94.3,94.3,93.76,94.02,42700.0,94.3,94.3,93.76,94.02,42700.0
2007-07-05 14:00:00,94.07,94.51,93.73,94.45,55000.0,94.07,94.51,93.73,94.45,55000.0
2007-07-05 14:30:00,94.46,94.93,94.31,94.65,91900.0,94.46,94.93,94.31,94.65,91900.0
2007-07-05 15:00:00,94.65,94.81,94.47,94.59,84900.0,94.65,94.81,94.47,94.59,84900.0
2007-07-05 15:30:00,94.58,94.65,94.0,94.46,217100.0,94.58,94.65,94.0,94.46,217100.0
2007-07-06 09:30:00,94.82,95.87,93.25,95.6,223500.0,94.82,95.87,93.25,95.6,223500.0
2007-07-06 10:00:00,95.58,95.99,94.88,95.08,156700.0,95.58,95.99,94.88,95.08,156700.0
2007-07-06 10:30:00,94.98,95.45,94.87,95.2,100400.0,94.98,95.45,94.87,95.2,100400.0
2007-07-06 11:00:00,95.2,95.6,94.78,95.39,182300.0,95.2,95.6,94.78,95.39,182300.0
2007-07-06 11:30:00,95.42,95.51,95.19,95.37,91400.0,95.42,95.51,95.19,95.37,91400.0
2007-07-06 12:00:00,95.38,95.49,95.23,95.25,41300.0,95.38,95.49,95.23,95.25,41300.0
2007-07-06 12:30:00,95.25,95.29,95.02,95.15,38800.0,95.25,95.29,95.02,95.15,38800.0
2007-07-06 13:00:00,95.14,95.15,94.92,95.04,31300.0,95.14,95.15,94.92,95.04,31300.0
2007-07-06 13:30:00,95.01,95.15,94.99,95.1,49600.0,95.01,95.15,94.99,95.1,49600.0
2007-07-06 14:00:00,95.1,95.61,95.05,95.38,58000.0,95.1,95.61,95.05,95.38,58000.0
2007-07-06 14:30:00,95.37,95.73,95.34,95.42,39800.0,95.37,95.73,95.34,95.42,39800.0
2007-07-06 15:00:00,95.4,95.9,95.39,95.86,52500.0,95.4,95.9,95.39,95.86,52500.0
2007-07-06 15:30:00,95.82,96.47,95.82,96.33,172500.0,95.82,96.47,95.82,96.33,172500.0
2007-07-09 09:30:00,105.43,111.89,105.43,110.88,1454400.0,105.43,111.89,105.43,110.88,1454400.0
2007-07-09 10:00:00,111.05,112.8,105.78,109.62,947600.0,111.05,112.8,105.78,109.62,947600.0
2007-07-09 10:30:00,109.69,114.63,109.69,113.79,839900.0,109.69,114.63,109.69,113.79,839900.0
2007-07-09 11:00:00,113.8,114.8,113.13,113.76,533800.0,113.8,114.8,113.13,113.76,533800.0
2007-07-09 11:30:00,113.68,113.88,112.55,112.9,349100.0,113.68,113.88,112.55,112.9,349100.0
2007-07-09 12:00:00,112.84,113.87,112.54,113.87,293400.0,112.84,113.87,112.54,113.87,293400.0
2007-07-09 12:30:00,113.79,115.46,113.79,115.21,495300.0,113.79,115.46,113.79,115.21,495300.0
2007-07-09 13:00:00,115.23,116.8,115.09,115.95,675100.0,115.23,116.8,115.09,115.95,675100.0
2007-07-09 13:30:00,115.91,116.0,114.62,114.86,372700.0,115.91,116.0,114.62,114.86,372700.0
2007-07-09 14:00:00,114.83,115.8,114.26,114.65,315100.0,114.83,115.8,114.26,114.65,315100.0
2007-07-09 14:30:00,114.68,114.94,113.8,114.75,296400.0,114.68,114.94,113.8,114.75,296400.0
2007-07-09 15:00:00,114.73,118.54,114.73,118.4,950000.0,114.73,118.54,114.73,118.4,950000.0
2007-07-09 15:30:00,118.33,119.85,117.19,119.45,949000.0,118.33,119.85,117.19,119.45,949000.0
2007-07-10 09:30:00,116.25,117.0,113.89,114.98,1121200.0,116.25,117.0,113.89,114.98,1121200.0
2007-07-10 10:00:00,114.87,115.08,113.01,114.26,536200.0,114.87,115.08,113.01,114.26,536200.0
2007-07-10 10:30:00,114.26,114.79,113.35,114.51,241700.0,114.26,114.79,113.35,114.51,241700.0
2007-07-10 11:00:00,114.67,116.73,114.54,115.0,406600.0,114.67,116.73,114.54,115.0,406600.0
2007-07-10 11:30:00,115.62,116.3,114.98,115.44,180600.0,115.62,116.3,114.98,115.44,180600.0
2007-07-10 12:00:00,115.72,116.15,114.58,114.98,200100.0,115.72,116.15,114.58,114.98,200100.0
2007-07-10 12:30:00,115.03,115.54,114.85,115.44,130800.0,115.03,115.54,114.85,115.44,130800.0
2007-07-10 13:00:00,115.57,115.95,114.44,114.87,212000.0,115.57,115.95,114.44,114.87,212000.0
2007-07-10 13:30:00,114.82,114.95,113.6,114.07,203900.0,114.82,114.95,113.6,114.07,203900.0
2007-07-10 14:00:00,114.07,116.05,114.07,114.87,161900.0,114.07,116.05,114.07,114.87,161900.0
2007-07-10 14:30:00,114.9,115.17,114.3,114.8,106300.0,114.9,115.17,114.3,114.8,106300.0
2007-07-10 15:00:00,114.75,115.44,114.64,115.24,151700.0,114.75,115.44,114.64,115.24,151700.0
2007-07-10 15:30:00,115.25,115.25,114.27,114.7,252500.0,115.25,115.25,114.27,114.7,252500.0
2007-07-11 09:30:00,113.5,115.88,112.03,112.5,455700.0,113.5,115.88,112.03,112.5,455700.0
2007-07-11 10:00:00,112.5,113.22,111.25,111.67,347300.0,112.5,113.22,111.25,111.67,347300.0
2007-07-11 10:30:00,111.67,112.29,110.54,112.03,394900.0,111.67,112.29,110.54,112.03,394900.0
2007-07-11 11:00:00,112.1,113.07,111.5,112.9,217400.0,112.1,113.07,111.5,112.9,217400.0
2007-07-11 11:30:00,112.89,114.25,112.75,113.3,261200.0,112.89,114.25,112.75,113.3,261200.0
2007-07-11 12:00:00,113.48,113.66,112.68,113.37,124400.0,113.48,113.66,112.68,113.37,124400.0
2007-07-11 12:30:00,113.4,114.27,113.2,113.38,131900.0,113.4,114.27,113.2,113.38,131900.0
2007-07-11 13:00:00,113.25,113.95,113.2,113.54,69100.0,113.25,113.95,113.2,113.54,69100.0
2007-07-11 13:30:00,113.49,114.76,113.4,113.4,177600.0,113.49,114.76,113.4,113.4,177600.0
2007-07-11 14:00:00,113.4,113.92,113.17,113.84,83600.0,113.4,113.92,113.17,113.84,83600.0
2007-07-11 14:30:00,113.86,113.95,112.62,112.84,100100.0,113.86,113.95,112.62,112.84,100100.0
2007-07-11 15:00:00,112.85,113.5,112.61,113.38,118400.0,112.85,113.5,112.61,113.38,118400.0
2007-07-11 15:30:00,113.42,114.23,113.0,113.14,233200.0,113.42,114.23,113.0,113.14,233200.0
2007-07-12 09:30:00,114.0,114.92,112.58,112.68,244200.0,114.0,114.92,112.58,112.68,244200.0
2007-07-12 10:00:00,112.65,113.24,111.06,111.86,242300.0,112.65,113.24,111.06,111.86,242300.0
2007-07-12 10:30:00,111.98,113.75,111.84,113.22,147500.0,111.98,113.75,111.84,113.22,147500.0
2007-07-12 11:00:00,113.22,115.97,112.58,115.4,734700.0,113.22,115.97,112.58,115.4,734700.0
2007-07-12 11:30:00,115.48,116.28,115.0,115.41,255600.0,115.48,116.28,115.0,115.41,255600.0
2007-07-12 12:00:00,115.28,115.74,114.63,115.2,146900.0,115.28,115.74,114.63,115.2,146900.0
2007-07-12 12:30:00,115.22,115.42,114.25,115.14,91300.0,115.22,115.42,114.25,115.14,91300.0
2007-07-12 13:00:00,115.06,115.2,114.27,114.74,65200.0,115.06,115.2,114.27,114.74,65200.0
2007-07-12 13:30:00,114.68,115.0,114.45,114.72,59400.0,114.68,115.0,114.45,114.72,59400.0
2007-07-12 14:00:00,114.71,114.76,114.3,114.4,51300.0,114.71,114.76,114.3,114.4,51300.0
2007-07-12 14:30:00,114.43,114.69,114.2,114.53,88400.0,114.43,114.69,114.2,114.53,88400.0
2007-07-12 15:00:00,114.5,115.75,114.45,115.72,123400.0,114.5,115.75,114.45,115.72,123400.0
2007-07-12 15:30:00,115.73,115.83,114.44,114.59,210700.0,115.73,115.83,114.44,114.59,210700.0
2007-07-13 09:30:00,114.42,114.74,113.3,114.15,144600.0,114.42,114.74,113.3,114.15,144600.0
2007-07-13 10:00:00,114.2,118.3,114.06,117.8,555300.0,114.2,118.3,114.06,117.8,555300.0
2007-07-13 10:30:00,117.8,118.39,117.0,117.12,362200.0,117.8,118.39,117.0,117.12,362200.0
2007-07-13 11:00:00,117.13,117.69,116.46,117.26,187200.0,117.13,117.69,116.46,117.26,187200.0
2007-07-13 11:30:00,117.25,117.78,116.67,117.2,157000.0,117.25,117.78,116.67,117.2,157000.0
2007-07-13 12:00:00,117.21,118.0,117.06,117.81,148000.0,117.21,118.0,117.06,117.81,148000.0
2007-07-13 12:30:00,117.81,118.17,117.31,117.8,124200.0,117.81,118.17,117.31,117.8,124200.0
2007-07-13 13:00:00,117.8,117.98,117.38,117.79,98500.0,117.8,117.98,117.38,117.79,98500.0
2007-07-13 13:30:00,117.77,117.84,117.24,117.43,93500.0,117.77,117.84,117.24,117.43,93500.0
2007-07-13 14:00:00,117.36,117.4,116.25,116.42,164600.0,117.36,117.4,116.25,116.42,164600.0
2007-07-13 14:30:00,116.3,117.5,116.15,116.8,86900.0,116.3,117.5,116.15,116.8,86900.0
2007-07-13 15:00:00,116.82,117.62,116.5,116.97,121900.0,116.82,117.62,116.5,116.97,121900.0
2007-07-13 15:30:00,117.0,117.15,115.75,115.9,250800.0,117.0,117.15,115.75,115.9,250800.0
2007-07-16 09:30:00,114.49,114.88,110.2,113.5,1079300.0,114.49,114.88,110.2,113.5,1079300.0
2007-07-16 10:00:00,113.47,114.0,111.66,113.82,347500.0,113.47,114.0,111.66,113.82,347500.0
2007-07-16 10:30:00,113.71,116.19,113.2,115.38,431000.0,113.71,116.19,113.2,115.38,431000.0
2007-07-16 11:00:00,115.4,116.3,114.7,115.18,236200.0,115.4,116.3,114.7,115.18,236200.0
2007-07-16 11:30:00,115.07,116.0,115.07,115.74,100900.0,115.07,116.0,115.07,115.74,100900.0
2007-07-16 12:00:00,115.68,116.16,114.5,114.72,152900.0,115.68,116.16,114.5,114.72,152900.0
2007-07-16 12:30:00,114.73,115.0,113.32,113.7,167700.0,114.73,115.0,113.32,113.7,167700.0
2007-07-16 13:00:00,113.79,113.82,112.57,112.64,189900.0,113.79,113.82,112.57,112.64,189900.0
2007-07-16 13:30:00,112.74,112.93,110.88,111.26,298400.0,112.74,112.93,110.88,111.26,298400.0
2007-07-16 14:00:00,111.29,112.21,110.78,111.98,161100.0,111.29,112.21,110.78,111.98,161100.0
2007-07-16 14:30:00,111.98,113.2,111.79,112.04,189100.0,111.98,113.2,111.79,112.04,189100.0
2007-07-16 15:00:00,112.04,113.13,111.5,112.68,211100.0,112.04,113.13,111.5,112.68,211100.0
2007-07-16 15:30:00,112.66,112.85,111.47,112.05,191300.0,112.66,112.85,111.47,112.05,191300.0
2007-07-17 09:30:00,114.5,115.5,112.61,112.95,634800.0,114.5,115.5,112.61,112.95,634800.0
2007-07-17 10:00:00,112.95,113.95,112.38,113.71,352600.0,112.95,113.95,112.38,113.71,352600.0
2007-07-17 10:30:00,113.73,114.75,113.26,114.46,287400.0,113.73,114.75,113.26,114.46,287400.0
2007-07-17 11:00:00,114.46,114.7,113.69,113.96,174700.0,114.46,114.7,113.69,113.96,174700.0
2007-07-17 11:30:00,114.0,114.4,113.84,114.19,80000.0,114.0,114.4,113.84,114.19,80000.0
2007-07-17 12:00:00,114.25,114.4,112.15,112.43,157300.0,114.25,114.4,112.15,112.43,157300.0
2007-07-17 12:30:00,112.37,112.38,110.82,111.1,262800.0,112.37,112.38,110.82,111.1,262800.0
2007-07-17 13:00:00,111.15,111.9,108.03,108.71,487800.0,111.15,111.9,108.03,108.71,487800.0
2007-07-17 13:30:00,108.67,109.97,108.64,109.65,300500.0,108.67,109.97,108.64,109.65,300500.0
2007-07-17 14:00:00,109.69,110.9,108.63,110.31,266100.0,109.69,110.9,108.63,110.31,266100.0
2007-07-17 14:30:00,110.32,111.4,110.22,110.95,160500.0,110.32,111.4,110.22,110.95,160500.0
2007-07-17 15:00:00,110.92,110.98,109.68,109.86,133000.0,110.92,110.98,109.68,109.86,133000.0
2007-07-17 15:30:00,109.76,110.01,108.8,109.46,234600.0,109.76,110.01,108.8,109.46,234600.0
2007-07-18 09:30:00,108.12,109.5,105.5,107.96,524900.0,108.12,109.5,105.5,107.96,524900.0
2007-07-18 10:00:00,108.05,108.95,106.8,108.69,257300.0,108.05,108.95,106.8,108.69,257300.0
2007-07-18 10:30:00,108.73,110.22,107.69,107.93,323800.0,108.73,110.22,107.69,107.93,323800.0
2007-07-18 11:00:00,107.84,108.72,107.57,108.35,122700.0,107.84,108.72,107.57,108.35,122700.0
2007-07-18 11:30:00,108.3,108.32,106.94,107.11,90200.0,108.3,108.32,106.94,107.11,90200.0
2007-07-18 12:00:00,107.13,107.79,106.74,107.01,130100.0,107.13,107.79,106.74,107.01,130100.0
2007-07-18 12:30:00,107.03,108.61,106.91,108.55,136400.0,107.03,108.61,106.91,108.55,136400.0
2007-07-18 13:00:00,108.55,109.18,108.45,108.71,115300.0,108.55,109.18,108.45,108.71,115300.0
2007-07-18 13:30:00,108.67,109.77,108.42,109.54,103000.0,108.67,109.77,108.42,109.54,103000.0
2007-07-18 14:00:00,109.51,111.22,109.5,111.07,259700.0,109.51,111.22,109.5,111.07,259700.0
2007-07-18 14:30:00,111.17,112.25,110.94,111.7,275100.0,111.17,112.25,110.94,111.7,275100.0
2007-07-18 15:00:00,111.7,111.98,110.49,111.2,234000.0,111.7,111.98,110.49,111.2,234000.0
2007-07-18 15:30:00,111.18,111.2,109.5,109.91,329800.0,111.18,111.2,109.5,109.91,329800.0
2007-07-19 09:30:00,111.22,112.9,110.79,111.7,321600.0,111.22,112.9,110.79,111.7,321600.0
2007-07-19 10:00:00,111.67,111.7,109.56,110.24,294800.0,111.67,111.7,109.56,110.24,294800.0
2007-07-19 10:30:00,110.25,110.9,109.92,110.14,141300.0,110.25,110.9,109.92,110.14,141300.0
2007-07-19 11:00:00,110.28,110.47,109.04,109.6,127400.0,110.28,110.47,109.04,109.6,127400.0
2007-07-19 11:30:00,109.58,110.16,109.52,109.84,81200.0,109.58,110.16,109.52,109.84,81200.0
2007-07-19 12:00:00,109.84,110.5,109.75,110.48,73700.0,109.84,110.5,109.75,110.48,73700.0
2007-07-19 12:30:00,110.41,111.3,110.36,111.16,108900.0,110.41,111.3,110.36,111.16,108900.0
2007-07-19 13:00:00,111.19,111.33,110.7,111.27,75400.0,111.19,111.33,110.7,111.27,75400.0
2007-07-19 13:30:00,111.26,111.46,110.8,110.97,63400.0,111.26,111.46,110.8,110.97,63400.0
2007-07-19 14:00:00,111.0,111.2,110.17,111.04,105800.0,111.0,111.2,110.17,111.04,105800.0
2007-07-19 14:30:00,111.0,111.3,110.85,111.16,76700.0,111.0,111.3,110.85,111.16,76700.0
2007-07-19 15:00:00,111.16,111.34,110.69,111.04,126500.0,111.16,111.34,110.69,111.04,126500.0
2007-07-19 15:30:00,111.08,111.65,110.9,111.6,161100.0,111.08,111.65,110.9,111.6,161100.0
2007-07-20 09:30:00,108.09,110.45,107.0,107.17,375200.0,108.09,110.45,107.0,107.17,375200.0
2007-07-20 10:00:00,107.17,108.75,106.51,108.4,251800.0,107.17,108.75,106.51,108.4,251800.0
2007-07-20 10:30:00,108.39,109.2,108.38,109.13,127000.0,108.39,109.2,108.38,109.13,127000.0
2007-07-20 11:00:00,109.11,109.41,107.71,107.83,117100.0,109.11,109.41,107.71,107.83,117100.0
2007-07-20 11:30:00,107.9,108.24,106.95,107.4,171900.0,107.9,108.24,106.95,107.4,171900.0
2007-07-20 12:00:00,107.36,107.87,106.84,107.81,124900.0,107.36,107.87,106.84,107.81,124900.0
2007-07-20 12:30:00,107.81,108.04,107.33,107.5,82400.0,107.81,108.04,107.33,107.5,82400.0
2007-07-20 13:00:00,107.5,108.5,107.22,108.41,89500.0,107.5,108.5,107.22,108.41,89500.0
2007-07-20 13:30:00,108.41,109.22,108.14,108.71,95700.0,108.41,109.22,108.14,108.71,95700.0
2007-07-20 14:00:00,108.67,109.3,108.4,108.84,66100.0,108.67,109.3,108.4,108.84,66100.0
2007-07-20 14:30:00,109.0,110.36,108.8,109.85,113200.0,109.0,110.36,108.8,109.85,113200.0
2007-07-20 15:00:00,109.85,110.15,109.56,109.9,95600.0,109.85,110.15,109.56,109.9,95600.0
2007-07-20 15:30:00,109.95,110.19,109.72,110.07,154700.0,109.95,110.19,109.72,110.07,154700.0
2007-07-23 09:30:00,110.41,111.37,107.83,108.38,164800.0,110.41,111.37,107.83,108.38,164800.0
2007-07-23 10:00:00,108.28,109.18,107.79,108.2,139000.0,108.28,109.18,107.79,108.2,139000.0
2007-07-23 10:30:00,108.16,108.83,107.27,108.68,157500.0,108.16,108.83,107.27,108.68,157500.0
2007-07-23 11:00:00,108.74,109.09,108.5,108.86,77300.0,108.74,109.09,108.5,108.86,77300.0
2007-07-23 11:30:00,108.93,109.09,108.19,108.79,36600.0,108.93,109.09,108.19,108.79,36600.0
2007-07-23 12:00:00,108.75,108.76,108.17,108.67,50400.0,108.75,108.76,108.17,108.67,50400.0
2007-07-23 12:30:00,108.69,109.9,108.55,109.44,68600.0,108.69,109.9,108.55,109.44,68600.0
2007-07-23 13:00:00,109.43,109.47,108.52,108.74,48600.0,109.43,109.47,108.52,108.74,48600.0
2007-07-23 13:30:00,108.73,109.25,108.51,108.67,21100.0,108.73,109.25,108.51,108.67,21100.0
2007-07-23 14:00:00,108.68,108.84,108.31,108.33,21300.0,108.68,108.84,108.31,108.33,21300.0
2007-07-23 14:30:00,108.38,108.8,108.2,108.28,28200.0,108.38,108.8,108.2,108.28,28200.0
2007-07-23 15:00:00,108.28,108.8,108.25,108.39,40200.0,108.28,108.8,108.25,108.39,40200.0
2007-07-23 15:30:00,108.37,109.05,108.33,108.6,99800.0,108.37,109.05,108.33,108.6,99800.0
2007-07-24 09:30:00,107.06,107.99,107.03,107.33,108300.0,107.06,107.99,107.03,107.33,108300.0
2007-07-24 10:00:00,107.3,108.24,107.1,108.24,89100.0,107.3,108.24,107.1,108.24,89100.0
2007-07-24 10:30:00,108.11,111.02,108.07,110.16,320900.0,108.11,111.02,108.07,110.16,320900.0
2007-07-24 11:00:00,110.16,111.96,109.75,110.85,188700.0,110.16,111.96,109.75,110.85,188700.0
2007-07-24 11:30:00,110.98,111.61,110.78,111.09,95200.0,110.98,111.61,110.78,111.09,95200.0
2007-07-24 12:00:00,111.2,111.75,110.65,111.54,90500.0,111.2,111.75,110.65,111.54,90500.0
2007-07-24 12:30:00,111.55,113.43,111.2,112.8,194400.0,111.55,113.43,111.2,112.8,194400.0
2007-07-24 13:00:00,112.79,113.5,112.0,112.75,106000.0,112.79,113.5,112.0,112.75,106000.0
2007-07-24 13:30:00,112.78,114.0,112.67,113.44,147600.0,112.78,114.0,112.67,113.44,147600.0
2007-07-24 14:00:00,113.4,113.42,112.04,112.58,95700.0,113.4,113.42,112.04,112.58,95700.0
2007-07-24 14:30:00,112.52,112.55,110.51,110.83,156600.0,112.52,112.55,110.51,110.83,156600.0
2007-07-24 15:00:00,110.86,110.87,108.01,108.11,204800.0,110.86,110.87,108.01,108.11,204800.0
2007-07-24 15:30:00,108.08,108.88,106.8,107.19,282200.0,108.08,108.88,106.8,107.19,282200.0
2007-07-25 09:30:00,107.7,110.92,107.55,110.85,252100.0,107.7,110.92,107.55,110.85,252100.0
2007-07-25 10:00:00,110.72,111.45,108.41,109.08,244700.0,110.72,111.45,108.41,109.08,244700.0
2007-07-25 10:30:00,109.25,109.39,106.13,106.93,190000.0,109.25,109.39,106.13,106.93,190000.0
2007-07-25 11:00:00,106.93,108.88,106.82,108.08,132600.0,106.93,108.88,106.82,108.08,132600.0
2007-07-25 11:30:00,108.1,109.4,108.1,108.96,89000.0,108.1,109.4,108.1,108.96,89000.0
2007-07-25 12:00:00,108.86,108.99,107.45,107.69,79500.0,108.86,108.99,107.45,107.69,79500.0
2007-07-25 12:30:00,107.76,108.82,107.51,108.01,94800.0,107.76,108.82,107.51,108.01,94800.0
2007-07-25 13:00:00,107.91,107.93,106.5,106.99,74700.0,107.91,107.93,106.5,106.99,74700.0
2007-07-25 13:30:00,106.92,107.31,106.3,106.67,69800.0,106.92,107.31,106.3,106.67,69800.0
2007-07-25 14:00:00,107.03,107.37,105.6,106.6,84400.0,107.03,107.37,105.6,106.6,84400.0
2007-07-25 14:30:00,106.52,107.0,105.82,106.99,107400.0,106.52,107.0,105.82,106.99,107400.0
2007-07-25 15:00:00,106.94,108.69,106.66,107.37,187000.0,106.94,108.69,106.66,107.37,187000.0
2007-07-25 15:30:00,107.45,108.2,107.21,108.05,98400.0,107.45,108.2,107.21,108.05,98400.0
2007-07-26 09:30:00,106.44,110.98,105.02,108.74,348700.0,106.44,110.98,105.02,108.74,348700.0
2007-07-26 10:00:00,108.81,110.5,108.11,109.75,211900.0,108.81,110.5,108.11,109.75,211900.0
2007-07-26 10:30:00,109.74,110.2,108.6,109.17,139600.0,109.74,110.2,108.6,109.17,139600.0
2007-07-26 11:00:00,109.15,109.21,107.83,107.96,112200.0,109.15,109.21,107.83,107.96,112200.0
2007-07-26 11:30:00,107.95,108.47,107.07,107.94,149100.0,107.95,108.47,107.07,107.94,149100.0
2007-07-26 12:00:00,107.93,108.1,106.54,107.15,91300.0,107.93,108.1,106.54,107.15,91300.0
2007-07-26 12:30:00,107.06,107.06,106.15,106.78,65700.0,107.06,107.06,106.15,106.78,65700.0
2007-07-26 13:00:00,106.75,107.6,106.71,107.6,78800.0,106.75,107.6,106.71,107.6,78800.0
2007-07-26 13:30:00,107.68,107.81,106.52,107.06,91800.0,107.68,107.81,106.52,107.06,91800.0
2007-07-26 14:00:00,107.02,107.35,105.08,106.07,126100.0,107.02,107.35,105.08,106.07,126100.0
2007-07-26 14:30:00,106.23,106.97,105.05,105.43,117200.0,106.23,106.97,105.05,105.43,117200.0
2007-07-26 15:00:00,105.41,107.7,105.39,106.81,105800.0,105.41,107.7,105.39,106.81,105800.0
2007-07-26 15:30:00,106.78,107.49,106.0,107.26,130000.0,106.78,107.49,106.0,107.26,130000.0
2007-07-27 09:30:00,107.59,109.53,107.54,109.29,182400.0,107.59,109.53,107.54,109.29,182400.0
2007-07-27 10:00:00,109.3,112.9,108.87,110.71,305000.0,109.3,112.9,108.87,110.71,305000.0
2007-07-27 10:30:00,110.82,111.49,108.87,109.87,175400.0,110.82,111.49,108.87,109.87,175400.0
2007-07-27 11:00:00,109.97,110.9,109.42,109.9,119300.0,109.97,110.9,109.42,109.9,119300.0
2007-07-27 11:30:00,109.97,109.97,108.55,108.84,69300.0,109.97,109.97,108.55,108.84,69300.0
2007-07-27 12:00:00,108.95,109.89,108.49,109.29,67100.0,108.95,109.89,108.49,109.29,67100.0
2007-07-27 12:30:00,109.4,110.0,108.56,109.54,66900.0,109.4,110.0,108.56,109.54,66900.0
2007-07-27 13:00:00,109.48,110.24,108.47,110.0,93800.0,109.48,110.24,108.47,110.0,93800.0
2007-07-27 13:30:00,110.0,111.04,109.85,110.75,84800.0,110.0,111.04,109.85,110.75,84800.0
2007-07-27 14:00:00,110.75,111.09,110.15,110.18,113500.0,110.75,111.09,110.15,110.18,113500.0
2007-07-27 14:30:00,110.2,111.48,109.86,111.3,121500.0,110.2,111.48,109.86,111.3,121500.0
2007-07-27 15:00:00,111.27,112.17,110.52,111.02,135600.0,111.27,112.17,110.52,111.02,135600.0
2007-07-27 15:30:00,111.04,111.22,110.5,110.62,185500.0,111.04,111.22,110.5,110.62,185500.0
2007-07-30 09:30:00,112.0,112.0,106.48,109.29,501400.0,112.0,112.0,106.48,109.29,501400.0
2007-07-30 10:00:00,109.2,111.23,109.2,110.48,169000.0,109.2,111.23,109.2,110.48,169000.0
2007-07-30 10:30:00,110.45,111.12,109.6,110.49,101400.0,110.45,111.12,109.6,110.49,101400.0
2007-07-30 11:00:00,110.53,110.53,109.5,110.04,80500.0,110.53,110.53,109.5,110.04,80500.0
2007-07-30 11:30:00,110.13,110.24,109.7,109.9,65600.0,110.13,110.24,109.7,109.9,65600.0
2007-07-30 12:00:00,109.8,109.95,109.2,109.84,45400.0,109.8,109.95,109.2,109.84,45400.0
2007-07-30 12:30:00,109.83,111.0,109.75,110.51,73900.0,109.83,111.0,109.75,110.51,73900.0
2007-07-30 13:00:00,110.56,111.41,110.56,111.02,59500.0,110.56,111.41,110.56,111.02,59500.0
2007-07-30 13:30:00,111.03,114.3,110.53,113.73,215200.0,111.03,114.3,110.53,113.73,215200.0
2007-07-30 14:00:00,113.81,117.44,113.67,116.8,374200.0,113.81,117.44,113.67,116.8,374200.0
2007-07-30 14:30:00,116.73,120.78,115.73,120.0,483200.0,116.73,120.78,115.73,120.0,483200.0
2007-07-30 15:00:00,119.91,121.42,118.59,119.33,443100.0,119.91,121.42,118.59,119.33,443100.0
2007-07-30 15:30:00,119.33,120.71,118.51,120.35,384300.0,119.33,120.71,118.51,120.35,384300.0
2007-07-31 09:30:00,122.97,123.21,117.0,117.48,629300.0,122.97,123.21,117.0,117.48,629300.0
2007-07-31 10:00:00,117.45,117.99,114.76,115.16,597700.0,117.45,117.99,114.76,115.16,597700.0
2007-07-31 10:30:00,115.25,116.15,114.38,114.61,231100.0,115.25,116.15,114.38,114.61,231100.0
2007-07-31 11:00:00,114.63,116.0,113.5,116.0,190900.0,114.63,116.0,113.5,116.0,190900.0
2007-07-31 11:30:00,115.99,116.83,115.36,116.27,109200.0,115.99,116.83,115.36,116.27,109200.0
2007-07-31 12:00:00,116.35,117.0,116.19,116.77,93000.0,116.35,117.0,116.19,116.77,93000.0
2007-07-31 12:30:00,116.81,116.86,115.5,116.0,49400.0,116.81,116.86,115.5,116.0,49400.0
2007-07-31 13:00:00,116.0,118.54,116.0,118.0,168100.0,116.0,118.54,116.0,118.0,168100.0
2007-07-31 13:30:00,118.01,118.75,114.66,115.72,189300.0,118.01,118.75,114.66,115.72,189300.0
2007-07-31 14:00:00,115.43,116.65,115.25,115.72,73700.0,115.43,116.65,115.25,115.72,73700.0
2007-07-31 14:30:00,115.72,115.72,112.7,115.06,194400.0,115.72,115.72,112.7,115.06,194400.0
2007-07-31 15:00:00,114.81,115.5,113.87,114.93,105000.0,114.81,115.5,113.87,114.93,105000.0
2007-07-31 15:30:00,114.94,115.2,106.0,112.53,304100.0,114.94,115.2,106.0,112.53,304100.0
2007-08-01 09:30:00,102.87,107.5,101.36,106.22,1468600.0,102.87,107.5,101.36,106.22,1468600.0
2007-08-01 10:00:00,106.19,109.89,105.52,109.32,665300.0,106.19,109.89,105.52,109.32,665300.0
2007-08-01 10:30:00,109.44,111.42,106.3,106.35,678100.0,109.44,111.42,106.3,106.35,678100.0
2007-08-01 11:00:00,106.33,107.25,105.6,105.72,315600.0,106.33,107.25,105.6,105.72,315600.0
2007-08-01 11:30:00,105.69,107.35,105.65,107.27,299400.0,105.69,107.35,105.65,107.27,299400.0
2007-08-01 12:00:00,107.11,108.34,106.5,107.48,295300.0,107.11,108.34,106.5,107.48,295300.0
2007-08-01 12:30:00,107.5,107.98,106.31,106.88,113700.0,107.5,107.98,106.31,106.88,113700.0
2007-08-01 13:00:00,106.91,107.64,105.6,106.41,136700.0,106.91,107.64,105.6,106.41,136700.0
2007-08-01 13:30:00,106.41,107.83,106.39,107.3,120500.0,106.41,107.83,106.39,107.3,120500.0
2007-08-01 14:00:00,107.39,107.78,106.71,107.03,93600.0,107.39,107.78,106.71,107.03,93600.0
2007-08-01 14:30:00,106.98,107.2,106.55,106.92,183200.0,106.98,107.2,106.55,106.92,183200.0
2007-08-01 15:00:00,106.93,107.38,105.6,106.1,296400.0,106.93,107.38,105.6,106.1,296400.0
2007-08-01 15:30:00,106.18,107.85,105.5,107.69,275600.0,106.18,107.85,105.5,107.69,275600.0
2007-08-02 09:30:00,106.36,107.0,103.22,104.77,431900.0,106.36,107.0,103.22,104.77,431900.0
2007-08-02 10:00:00,104.71,104.87,102.57,103.85,340400.0,104.71,104.87,102.57,103.85,340400.0
2007-08-02 10:30:00,103.85,105.0,100.29,100.47,366800.0,103.85,105.0,100.29,100.47,366800.0
2007-08-02 11:00:00,100.47,101.8,96.41,100.12,919100.0,100.47,101.8,96.41,100.12,919100.0
2007-08-02 11:30:00,100.05,102.6,100.04,102.46,483500.0,100.05,102.6,100.04,102.46,483500.0
2007-08-02 12:00:00,102.48,103.48,101.1,101.24,284600.0,102.48,103.48,101.1,101.24,284600.0
2007-08-02 12:30:00,101.22,102.3,99.86,100.2,178600.0,101.22,102.3,99.86,100.2,178600.0
2007-08-02 13:00:00,100.07,101.0,99.0,100.48,195900.0,100.07,101.0,99.0,100.48,195900.0
2007-08-02 13:30:00,100.61,101.95,100.61,101.86,121100.0,100.61,101.95,100.61,101.86,121100.0
2007-08-02 14:00:00,101.9,102.3,101.21,101.76,127400.0,101.9,102.3,101.21,101.76,127400.0
2007-08-02 14:30:00,101.8,102.83,101.53,102.8,157600.0,101.8,102.83,101.53,102.8,157600.0
2007-08-02 15:00:00,102.76,105.25,102.6,104.41,326300.0,102.76,105.25,102.6,104.41,326300.0
2007-08-02 15:30:00,104.4,105.13,103.57,104.53,212400.0,104.4,105.13,103.57,104.53,212400.0
2007-08-03 09:30:00,101.65,105.0,99.55,100.15,551000.0,101.65,105.0,99.55,100.15,551000.0
2007-08-03 10:00:00,100.14,102.56,99.5,101.34,260100.0,100.14,102.56,99.5,101.34,260100.0
2007-08-03 10:30:00,101.37,102.98,101.37,102.65,142100.0,101.37,102.98,101.37,102.65,142100.0
2007-08-03 11:00:00,102.65,103.85,101.7,102.27,171600.0,102.65,103.85,101.7,102.27,171600.0
2007-08-03 11:30:00,102.27,103.43,102.24,102.87,100000.0,102.27,103.43,102.24,102.87,100000.0
2007-08-03 12:00:00,102.92,103.23,101.75,102.01,87700.0,102.92,103.23,101.75,102.01,87700.0
2007-08-03 12:30:00,101.97,102.35,101.41,102.1,75200.0,101.97,102.35,101.41,102.1,75200.0
2007-08-03 13:00:00,102.12,102.79,101.69,102.42,171700.0,102.12,102.79,101.69,102.42,171700.0
2007-08-03 13:30:00,102.42,102.94,101.67,102.78,57400.0,102.42,102.94,101.67,102.78,57400.0
2007-08-03 14:00:00,102.78,103.2,101.93,102.0,67300.0,102.78,103.2,101.93,102.0,67300.0
2007-08-03 14:30:00,102.0,102.22,101.4,101.86,61800.0,102.0,102.22,101.4,101.86,61800.0
2007-08-03 15:00:00,101.85,102.1,100.39,100.57,167500.0,101.85,102.1,100.39,100.57,167500.0
2007-08-03 15:30:00,100.27,101.45,99.92,100.08,301600.0,100.27,101.45,99.92,100.08,301600.0
2007-08-06 09:30:00,100.6,102.4,99.0,100.83,340800.0,100.6,102.4,99.0,100.83,340800.0
2007-08-06 10:00:00,101.13,101.17,97.85,98.0,240000.0,101.13,101.17,97.85,98.0,240000.0
2007-08-06 10:30:00,97.99,98.67,96.81,97.85,323000.0,97.99,98.67,96.81,97.85,323000.0
2007-08-06 11:00:00,97.85,97.89,96.1,96.62,259400.0,97.85,97.89,96.1,96.62,259400.0
2007-08-06 11:30:00,96.64,96.64,95.3,95.59,244500.0,96.64,96.64,95.3,95.59,244500.0
2007-08-06 12:00:00,95.6,95.6,93.15,94.63,355900.0,95.6,95.6,93.15,94.63,355900.0
2007-08-06 12:30:00,94.63,96.99,94.6,95.77,223200.0,94.63,96.99,94.6,95.77,223200.0
2007-08-06 13:00:00,95.64,96.38,94.88,95.95,126100.0,95.64,96.38,94.88,95.95,126100.0
2007-08-06 13:30:00,95.94,96.13,94.0,94.67,163700.0,95.94,96.13,94.0,94.67,163700.0
2007-08-06 14:00:00,94.76,98.2,94.09,96.68,324300.0,94.76,98.2,94.09,96.68,324300.0
2007-08-06 14:30:00,96.54,98.3,96.22,96.61,125700.0,96.54,98.3,96.22,96.61,125700.0
2007-08-06 15:00:00,96.61,98.08,96.61,97.8,98500.0,96.61,98.08,96.61,97.8,98500.0
2007-08-06 15:30:00,97.92,99.71,97.77,98.5,284900.0,97.92,99.71,97.77,98.5,284900.0
2007-08-07 09:30:00,96.88,98.0,95.5,97.25,280100.0,96.88,98.0,95.5,97.25,280100.0
2007-08-07 10:00:00,97.25,99.0,97.25,97.5,226500.0,97.25,99.0,97.25,97.5,226500.0
2007-08-07 10:30:00,97.56,97.89,96.51,97.39,108400.0,97.56,97.89,96.51,97.39,108400.0
2007-08-07 11:00:00,97.35,100.81,97.34,100.66,265400.0,97.35,100.81,97.34,100.66,265400.0
2007-08-07 11:30:00,100.71,104.74,100.71,104.25,511100.0,100.71,104.74,100.71,104.25,511100.0
2007-08-07 12:00:00,104.18,105.0,102.71,102.91,304100.0,104.18,105.0,102.71,102.91,304100.0
2007-08-07 12:30:00,102.89,104.62,102.2,103.15,122300.0,102.89,104.62,102.2,103.15,122300.0
2007-08-07 13:00:00,103.18,103.93,103.08,103.57,83500.0,103.18,103.93,103.08,103.57,83500.0
2007-08-07 13:30:00,103.52,104.59,103.3,104.16,105500.0,103.52,104.59,103.3,104.16,105500.0
2007-08-07 14:00:00,104.2,104.3,102.24,102.66,164000.0,104.2,104.3,102.24,102.66,164000.0
2007-08-07 14:30:00,102.67,104.81,101.5,104.71,195400.0,102.67,104.81,101.5,104.71,195400.0
2007-08-07 15:00:00,104.82,107.48,103.73,105.48,419400.0,104.82,107.48,103.73,105.48,419400.0
2007-08-07 15:30:00,105.55,107.0,105.26,105.32,281600.0,105.55,107.0,105.26,105.32,281600.0
2007-08-08 09:30:00,106.97,110.49,106.97,107.74,316400.0,106.97,110.49,106.97,107.74,316400.0
2007-08-08 10:00:00,107.9,109.65,107.21,109.28,152100.0,107.9,109.65,107.21,109.28,152100.0
2007-08-08 10:30:00,109.28,110.45,108.63,109.74,144900.0,109.28,110.45,108.63,109.74,144900.0
2007-08-08 11:00:00,109.74,109.8,107.93,108.67,116500.0,109.74,109.8,107.93,108.67,116500.0
2007-08-08 11:30:00,108.67,109.09,108.25,108.76,88100.0,108.67,109.09,108.25,108.76,88100.0
2007-08-08 12:00:00,108.78,109.2,108.6,108.73,126300.0,108.78,109.2,108.6,108.73,126300.0
2007-08-08 12:30:00,108.75,109.07,108.25,108.78,110300.0,108.75,109.07,108.25,108.78,110300.0
2007-08-08 13:00:00,108.78,108.87,108.26,108.49,48300.0,108.78,108.87,108.26,108.49,48300.0
2007-08-08 13:30:00,108.45,110.8,108.45,110.6,207800.0,108.45,110.8,108.45,110.6,207800.0
2007-08-08 14:00:00,110.58,112.8,110.19,111.41,232600.0,110.58,112.8,110.19,111.41,232600.0
2007-08-08 14:30:00,111.41,111.41,108.79,108.99,253700.0,111.41,111.41,108.79,108.99,253700.0
2007-08-08 15:00:00,108.99,111.31,108.26,108.29,207000.0,108.99,111.31,108.26,108.29,207000.0
2007-08-08 15:30:00,108.45,109.85,108.0,109.85,244600.0,108.45,109.85,108.0,109.85,244600.0
2007-08-09 09:30:00,105.78,107.48,104.1,107.3,301900.0,105.78,107.48,104.1,107.3,301900.0
2007-08-09 10:00:00,107.19,109.1,106.92,108.11,217000.0,107.19,109.1,106.92,108.11,217000.0
2007-08-09 10:30:00,108.24,109.2,106.2,107.78,120300.0,108.24,109.2,106.2,107.78,120300.0
2007-08-09 11:00:00,107.7,108.0,106.97,107.25,205200.0,107.7,108.0,106.97,107.25,205200.0
2007-08-09 11:30:00,107.25,107.4,105.12,105.88,128600.0,107.25,107.4,105.12,105.88,128600.0
2007-08-09 12:00:00,105.88,106.69,105.54,106.14,148700.0,105.88,106.69,105.54,106.14,148700.0
2007-08-09 12:30:00,106.13,106.15,104.71,105.0,83800.0,106.13,106.15,104.71,105.0,83800.0
2007-08-09 13:00:00,105.21,105.36,102.4,103.02,231500.0,105.21,105.36,102.4,103.02,231500.0
2007-08-09 13:30:00,103.27,104.4,103.27,103.9,65000.0,103.27,104.4,103.27,103.9,65000.0
2007-08-09 14:00:00,103.86,104.4,103.0,103.62,88500.0,103.86,104.4,103.0,103.62,88500.0
2007-08-09 14:30:00,103.6,103.71,102.6,102.71,137500.0,103.6,103.71,102.6,102.71,137500.0
2007-08-09 15:00:00,102.71,103.64,102.7,103.34,129700.0,102.71,103.64,102.7,103.34,129700.0
2007-08-09 15:30:00,103.35,103.57,102.0,103.02,344500.0,103.35,103.57,102.0,103.02,344500.0
2007-08-10 09:30:00,95.22,98.27,95.0,96.8,1666400.0,95.22,98.27,95.0,96.8,1666400.0
2007-08-10 10:00:00,96.81,97.63,95.0,95.12,496700.0,96.81,97.63,95.0,95.12,496700.0
2007-08-10 10:30:00,95.1,95.77,93.71,94.27,699500.0,95.1,95.77,93.71,94.27,699500.0
2007-08-10 11:00:00,94.27,96.3,94.27,94.73,317400.0,94.27,96.3,94.27,94.73,317400.0
2007-08-10 11:30:00,94.74,95.0,93.82,94.59,289300.0,94.74,95.0,93.82,94.59,289300.0
2007-08-10 12:00:00,94.6,96.15,94.37,95.65,485900.0,94.6,96.15,94.37,95.65,485900.0
2007-08-10 12:30:00,95.66,95.95,94.47,94.63,155700.0,95.66,95.95,94.47,94.63,155700.0
2007-08-10 13:00:00,94.65,95.54,94.65,95.13,160900.0,94.65,95.54,94.65,95.13,160900.0
2007-08-10 13:30:00,95.21,95.5,94.56,94.69,185200.0,95.21,95.5,94.56,94.69,185200.0
2007-08-10 14:00:00,94.69,94.89,93.89,93.95,250100.0,94.69,94.89,93.89,93.95,250100.0
2007-08-10 14:30:00,93.96,94.1,92.79,93.0,300700.0,93.96,94.1,92.79,93.0,300700.0
2007-08-10 15:00:00,93.0,94.6,93.0,94.31,273900.0,93.0,94.6,93.0,94.31,273900.0
2007-08-10 15:30:00,94.32,95.0,93.57,94.42,451500.0,94.32,95.0,93.57,94.42,451500.0
2007-08-13 09:30:00,95.9,96.82,94.6,94.82,417400.0,95.9,96.82,94.6,94.82,417400.0
2007-08-13 10:00:00,94.83,97.29,94.83,96.89,196200.0,94.83,97.29,94.83,96.89,196200.0
2007-08-13 10:30:00,96.95,98.07,95.2,95.5,245400.0,96.95,98.07,95.2,95.5,245400.0
2007-08-13 11:00:00,95.62,96.23,95.2,95.99,91300.0,95.62,96.23,95.2,95.99,91300.0
2007-08-13 11:30:00,96.06,96.2,94.78,95.54,69700.0,96.06,96.2,94.78,95.54,69700.0
2007-08-13 12:00:00,95.49,95.74,95.14,95.7,28800.0,95.49,95.74,95.14,95.7,28800.0
2007-08-13 12:30:00,95.74,95.8,95.27,95.52,48400.0,95.74,95.8,95.27,95.52,48400.0
2007-08-13 13:00:00,95.47,95.6,94.24,94.24,205400.0,95.47,95.6,94.24,94.24,205400.0
2007-08-13 13:30:00,94.34,95.2,94.08,94.81,177800.0,94.34,95.2,94.08,94.81,177800.0
2007-08-13 14:00:00,94.7,95.14,94.4,94.85,110900.0,94.7,95.14,94.4,94.85,110900.0
2007-08-13 14:30:00,94.88,95.66,94.77,94.94,102500.0,94.88,95.66,94.77,94.94,102500.0
2007-08-13 15:00:00,94.95,95.18,94.5,94.97,213300.0,94.95,95.18,94.5,94.97,213300.0
2007-08-13 15:30:00,95.0,95.54,94.88,95.25,207500.0,95.0,95.54,94.88,95.25,207500.0
2007-08-14 09:30:00,96.25,96.55,94.99,95.6,237500.0,96.25,96.55,94.99,95.6,237500.0
2007-08-14 10:00:00,95.65,95.8,95.22,95.33,171800.0,95.65,95.8,95.22,95.33,171800.0
2007-08-14 10:30:00,95.36,96.23,94.77,95.3,213200.0,95.36,96.23,94.77,95.3,213200.0
2007-08-14 11:00:00,95.28,95.28,93.36,93.79,191300.0,95.28,95.28,93.36,93.79,191300.0
2007-08-14 11:30:00,93.79,94.73,93.2,94.62,167300.0,93.79,94.73,93.2,94.62,167300.0
2007-08-14 12:00:00,94.64,94.77,93.93,94.39,70200.0,94.64,94.77,93.93,94.39,70200.0
2007-08-14 12:30:00,94.35,94.85,94.28,94.84,56300.0,94.35,94.85,94.28,94.84,56300.0
2007-08-14 13:00:00,94.84,94.91,93.99,94.02,65000.0,94.84,94.91,93.99,94.02,65000.0
2007-08-14 13:30:00,94.0,94.55,94.0,94.19,27500.0,94.0,94.55,94.0,94.19,27500.0
2007-08-14 14:00:00,94.18,94.37,93.6,93.63,66800.0,94.18,94.37,93.6,93.63,66800.0
2007-08-14 14:30:00,93.6,94.0,91.56,92.0,221600.0,93.6,94.0,91.56,92.0,221600.0
2007-08-14 15:00:00,91.96,92.19,91.26,91.89,232900.0,91.96,92.19,91.26,91.89,232900.0
2007-08-14 15:30:00,91.86,91.9,91.05,91.5,221300.0,91.86,91.9,91.05,91.5,221300.0
2007-08-15 09:30:00,90.64,92.0,88.03,89.63,602100.0,90.64,92.0,88.03,89.63,602100.0
2007-08-15 10:00:00,89.53,89.86,87.55,89.7,352400.0,89.53,89.86,87.55,89.7,352400.0
2007-08-15 10:30:00,89.7,90.0,88.32,89.08,246000.0,89.7,90.0,88.32,89.08,246000.0
2007-08-15 11:00:00,89.21,89.93,89.11,89.68,122500.0,89.21,89.93,89.11,89.68,122500.0
2007-08-15 11:30:00,89.66,89.96,89.12,89.58,117300.0,89.66,89.96,89.12,89.58,117300.0
2007-08-15 12:00:00,89.59,91.2,89.55,90.49,198200.0,89.59,91.2,89.55,90.49,198200.0
2007-08-15 12:30:00,90.55,90.95,89.91,90.72,144300.0,90.55,90.95,89.91,90.72,144300.0
2007-08-15 13:00:00,90.76,91.75,90.24,91.27,169800.0,90.76,91.75,90.24,91.27,169800.0
2007-08-15 13:30:00,91.35,92.15,91.06,91.86,152100.0,91.35,92.15,91.06,91.86,152100.0
2007-08-15 14:00:00,91.73,91.93,90.13,90.21,115700.0,91.73,91.93,90.13,90.21,115700.0
2007-08-15 14:30:00,90.23,90.6,88.8,88.84,130200.0,90.23,90.6,88.8,88.84,130200.0
2007-08-15 15:00:00,88.9,89.4,86.51,86.59,308500.0,88.9,89.4,86.51,86.59,308500.0
2007-08-15 15:30:00,86.59,87.54,86.39,87.54,309300.0,86.59,87.54,86.39,87.54,309300.0
2007-08-16 09:30:00,87.85,88.0,84.23,84.25,584500.0,87.85,88.0,84.23,84.25,584500.0
2007-08-16 10:00:00,84.25,84.49,79.0,79.31,577400.0,84.25,84.49,79.0,79.31,577400.0
2007-08-16 10:30:00,79.31,82.1,78.8,80.19,545600.0,79.31,82.1,78.8,80.19,545600.0
2007-08-16 11:00:00,80.05,82.87,80.0,80.48,335700.0,80.05,82.87,80.0,80.48,335700.0
2007-08-16 11:30:00,80.32,81.26,79.51,79.66,271200.0,80.32,81.26,79.51,79.66,271200.0
2007-08-16 12:00:00,79.66,79.77,78.0,78.23,224400.0,79.66,79.77,78.0,78.23,224400.0
2007-08-16 12:30:00,78.22,78.67,75.21,75.34,402900.0,78.22,78.67,75.21,75.34,402900.0
2007-08-16 13:00:00,75.38,78.98,74.77,77.7,463300.0,75.38,78.98,74.77,77.7,463300.0
2007-08-16 13:30:00,77.74,80.87,77.26,80.0,494900.0,77.74,80.87,77.26,80.0,494900.0
2007-08-16 14:00:00,80.0,81.84,79.91,80.63,255000.0,80.0,81.84,79.91,80.63,255000.0
2007-08-16 14:30:00,80.59,81.74,78.3,80.8,186200.0,80.59,81.74,78.3,80.8,186200.0
2007-08-16 15:00:00,80.8,80.8,78.68,80.56,240700.0,80.8,80.8,78.68,80.56,240700.0
2007-08-16 15:30:00,80.66,83.48,80.52,81.87,509000.0,80.66,83.48,80.52,81.87,509000.0
2007-08-17 09:30:00,85.0,87.8,83.0,83.52,836300.0,85.0,87.8,83.0,83.52,836300.0
2007-08-17 10:00:00,83.54,84.28,81.8,82.21,358000.0,83.54,84.28,81.8,82.21,358000.0
2007-08-17 10:30:00,82.21,82.88,79.23,80.0,404900.0,82.21,82.88,79.23,80.0,404900.0
2007-08-17 11:00:00,80.05,82.38,79.74,81.64,284900.0,80.05,82.38,79.74,81.64,284900.0
2007-08-17 11:30:00,81.68,82.82,81.0,81.56,156600.0,81.68,82.82,81.0,81.56,156600.0
2007-08-17 12:00:00,81.71,82.7,81.5,82.31,77500.0,81.71,82.7,81.5,82.31,77500.0
2007-08-17 12:30:00,82.34,83.75,82.16,83.65,211200.0,82.34,83.75,82.16,83.65,211200.0
2007-08-17 13:00:00,83.63,86.01,83.61,84.39,281700.0,83.63,86.01,83.61,84.39,281700.0
2007-08-17 13:30:00,84.4,85.14,83.53,84.17,142200.0,84.4,85.14,83.53,84.17,142200.0
2007-08-17 14:00:00,84.17,85.15,83.26,84.63,142700.0,84.17,85.15,83.26,84.63,142700.0
2007-08-17 14:30:00,84.63,85.3,84.47,84.86,110600.0,84.63,85.3,84.47,84.86,110600.0
2007-08-17 15:00:00,84.9,86.0,84.83,85.08,174600.0,84.9,86.0,84.83,85.08,174600.0
2007-08-17 15:30:00,85.25,85.54,84.25,85.05,233400.0,85.25,85.54,84.25,85.05,233400.0
2007-08-20 09:30:00,89.85,89.99,88.21,89.8,788000.0,89.85,89.99,88.21,89.8,788000.0
2007-08-20 10:00:00,89.85,91.08,89.63,90.1,458600.0,89.85,91.08,89.63,90.1,458600.0
2007-08-20 10:30:00,90.08,91.86,89.94,91.75,251700.0,90.08,91.86,89.94,91.75,251700.0
2007-08-20 11:00:00,91.75,92.41,91.22,92.39,279300.0,91.75,92.41,91.22,92.39,279300.0
2007-08-20 11:30:00,92.3,92.92,91.37,91.61,300000.0,92.3,92.92,91.37,91.61,300000.0
2007-08-20 12:00:00,91.57,91.73,89.85,89.93,306400.0,91.57,91.73,89.85,89.93,306400.0
2007-08-20 12:30:00,89.93,90.73,89.32,89.83,177600.0,89.93,90.73,89.32,89.83,177600.0
2007-08-20 13:00:00,89.82,91.47,89.67,91.41,175500.0,89.82,91.47,89.67,91.41,175500.0
2007-08-20 13:30:00,91.39,92.1,90.85,91.83,125300.0,91.39,92.1,90.85,91.83,125300.0
2007-08-20 14:00:00,91.85,92.0,91.02,91.75,110200.0,91.85,92.0,91.02,91.75,110200.0
2007-08-20 14:30:00,91.73,93.0,91.49,92.86,283200.0,91.73,93.0,91.49,92.86,283200.0
2007-08-20 15:00:00,92.86,94.99,92.84,94.59,430300.0,92.86,94.99,92.84,94.59,430300.0
2007-08-20 15:30:00,94.58,94.79,93.52,93.95,359400.0,94.58,94.79,93.52,93.95,359400.0
2007-08-21 09:30:00,94.01,94.23,92.86,93.77,285900.0,94.01,94.23,92.86,93.77,285900.0
2007-08-21 10:00:00,93.7,94.79,93.1,93.98,239500.0,93.7,94.79,93.1,93.98,239500.0
2007-08-21 10:30:00,93.9,94.12,93.23,93.75,81300.0,93.9,94.12,93.23,93.75,81300.0
2007-08-21 11:00:00,93.8,94.1,92.26,93.0,173400.0,93.8,94.1,92.26,93.0,173400.0
2007-08-21 11:30:00,92.93,94.88,92.83,94.7,253000.0,92.93,94.88,92.83,94.7,253000.0
2007-08-21 12:00:00,94.81,97.38,94.75,96.33,286400.0,94.81,97.38,94.75,96.33,286400.0
2007-08-21 12:30:00,96.44,96.44,95.15,95.39,186200.0,96.44,96.44,95.15,95.39,186200.0
2007-08-21 13:00:00,95.42,95.85,94.18,94.79,149400.0,95.42,95.85,94.18,94.79,149400.0
2007-08-21 13:30:00,94.77,95.07,94.35,94.62,66100.0,94.77,95.07,94.35,94.62,66100.0
2007-08-21 14:00:00,94.54,95.25,94.36,94.9,54900.0,94.54,95.25,94.36,94.9,54900.0
2007-08-21 14:30:00,94.88,94.95,94.5,94.79,87500.0,94.88,94.95,94.5,94.79,87500.0
2007-08-21 15:00:00,94.71,95.45,94.66,95.21,106100.0,94.71,95.45,94.66,95.21,106100.0
2007-08-21 15:30:00,95.23,96.77,95.1,96.45,260200.0,95.23,96.77,95.1,96.45,260200.0
2007-08-22 09:30:00,97.8,97.8,94.58,95.28,339100.0,97.8,97.8,94.58,95.28,339100.0
2007-08-22 10:00:00,95.12,95.94,94.11,95.92,138800.0,95.12,95.94,94.11,95.92,138800.0
2007-08-22 10:30:00,95.92,96.46,94.99,95.99,80700.0,95.92,96.46,94.99,95.99,80700.0
2007-08-22 11:00:00,95.86,96.0,94.8,95.8,60800.0,95.86,96.0,94.8,95.8,60800.0
2007-08-22 11:30:00,95.8,96.2,95.65,96.06,79700.0,95.8,96.2,95.65,96.06,79700.0
2007-08-22 12:00:00,96.04,96.37,95.37,95.66,68200.0,96.04,96.37,95.37,95.66,68200.0
2007-08-22 12:30:00,95.71,95.93,94.79,94.99,93800.0,95.71,95.93,94.79,94.99,93800.0
2007-08-22 13:00:00,94.95,95.05,93.56,93.88,103200.0,94.95,95.05,93.56,93.88,103200.0
2007-08-22 13:30:00,93.86,95.21,93.8,95.1,123000.0,93.86,95.21,93.8,95.1,123000.0
2007-08-22 14:00:00,95.1,95.25,94.54,94.65,96800.0,95.1,95.25,94.54,94.65,96800.0
2007-08-22 14:30:00,94.62,95.64,94.25,95.59,121400.0,94.62,95.64,94.25,95.59,121400.0
2007-08-22 15:00:00,95.64,96.46,95.51,96.14,130600.0,95.64,96.46,95.51,96.14,130600.0
2007-08-22 15:30:00,96.2,99.08,96.2,99.07,381400.0,96.2,99.08,96.2,99.07,381400.0
2007-08-23 09:30:00,99.0,99.85,97.02,97.57,293500.0,99.0,99.85,97.02,97.57,293500.0
2007-08-23 10:00:00,97.7,98.39,96.82,97.07,143500.0,97.7,98.39,96.82,97.07,143500.0
2007-08-23 10:30:00,97.13,97.3,95.02,95.69,307900.0,97.13,97.3,95.02,95.69,307900.0
2007-08-23 11:00:00,95.7,96.0,95.29,95.31,87800.0,95.7,96.0,95.29,95.31,87800.0
2007-08-23 11:30:00,95.42,95.69,94.5,94.65,133700.0,95.42,95.69,94.5,94.65,133700.0
2007-08-23 12:00:00,94.69,95.16,94.04,94.15,129300.0,94.69,95.16,94.04,94.15,129300.0
2007-08-23 12:30:00,94.17,95.17,94.09,94.7,96400.0,94.17,95.17,94.09,94.7,96400.0
2007-08-23 13:00:00,94.72,94.9,94.01,94.16,87900.0,94.72,94.9,94.01,94.16,87900.0
2007-08-23 13:30:00,94.16,94.59,94.15,94.42,62300.0,94.16,94.59,94.15,94.42,62300.0
2007-08-23 14:00:00,94.48,95.5,94.42,95.24,121100.0,94.48,95.5,94.42,95.24,121100.0
2007-08-23 14:30:00,95.25,95.75,94.5,94.92,117500.0,95.25,95.75,94.5,94.92,117500.0
2007-08-23 15:00:00,94.93,95.61,94.58,95.17,88100.0,94.93,95.61,94.58,95.17,88100.0
2007-08-23 15:30:00,95.24,95.3,93.81,94.25,185100.0,95.24,95.3,93.81,94.25,185100.0
2007-08-24 09:30:00,94.3,94.78,92.0,93.38,267900.0,94.3,94.78,92.0,93.38,267900.0
2007-08-24 10:00:00,93.48,94.9,92.58,92.99,198000.0,93.48,94.9,92.58,92.99,198000.0
2007-08-24 10:30:00,92.99,93.22,92.13,93.1,69700.0,92.99,93.22,92.13,93.1,69700.0
2007-08-24 11:00:00,93.23,93.75,92.9,93.68,51200.0,93.23,93.75,92.9,93.68,51200.0
2007-08-24 11:30:00,93.59,94.56,93.57,94.44,66300.0,93.59,94.56,93.57,94.44,66300.0
2007-08-24 12:00:00,94.39,95.9,94.04,95.48,118800.0,94.39,95.9,94.04,95.48,118800.0
2007-08-24 12:30:00,95.47,96.0,95.35,95.8,71300.0,95.47,96.0,95.35,95.8,71300.0
2007-08-24 13:00:00,95.75,97.0,95.6,96.88,143300.0,95.75,97.0,95.6,96.88,143300.0
2007-08-24 13:30:00,96.88,97.29,95.65,96.2,128600.0,96.88,97.29,95.65,96.2,128600.0
2007-08-24 14:00:00,96.19,96.56,95.99,96.24,46300.0,96.19,96.56,95.99,96.24,46300.0
2007-08-24 14:30:00,96.26,97.25,95.92,97.25,64800.0,96.26,97.25,95.92,97.25,64800.0
2007-08-24 15:00:00,97.23,97.49,96.64,97.0,96100.0,97.23,97.49,96.64,97.0,96100.0
2007-08-24 15:30:00,97.04,97.85,97.04,97.55,144700.0,97.04,97.85,97.04,97.55,144700.0
2007-08-27 09:30:00,97.2,97.52,95.26,97.39,93700.0,97.2,97.52,95.26,97.39,93700.0
2007-08-27 10:00:00,97.39,98.0,96.31,96.79,59000.0,97.39,98.0,96.31,96.79,59000.0
2007-08-27 10:30:00,96.93,97.24,96.56,96.98,36800.0,96.93,97.24,96.56,96.98,36800.0
2007-08-27 11:00:00,96.93,97.0,95.59,95.78,77900.0,96.93,97.0,95.59,95.78,77900.0
2007-08-27 11:30:00,95.77,96.42,95.72,95.85,22400.0,95.77,96.42,95.72,95.85,22400.0
2007-08-27 12:00:00,95.93,96.74,95.6,96.11,40000.0,95.93,96.74,95.6,96.11,40000.0
2007-08-27 12:30:00,96.11,96.93,96.0,96.35,39800.0,96.11,96.93,96.0,96.35,39800.0
2007-08-27 13:00:00,96.39,96.91,96.39,96.67,83700.0,96.39,96.91,96.39,96.67,83700.0
2007-08-27 13:30:00,96.71,96.71,95.72,95.87,35000.0,96.71,96.71,95.72,95.87,35000.0
2007-08-27 14:00:00,95.91,96.46,95.91,96.16,19500.0,95.91,96.46,95.91,96.16,19500.0
2007-08-27 14:30:00,96.14,96.64,96.12,96.44,30000.0,96.14,96.64,96.12,96.44,30000.0
2007-08-27 15:00:00,96.48,96.48,95.84,96.23,64300.0,96.48,96.48,95.84,96.23,64300.0
2007-08-27 15:30:00,96.16,96.66,95.75,96.0,72500.0,96.16,96.66,95.75,96.0,72500.0
2007-08-28 09:30:00,94.0,95.22,93.8,93.97,143800.0,94.0,95.22,93.8,93.97,143800.0
2007-08-28 10:00:00,94.04,95.0,93.7,94.8,123700.0,94.04,95.0,93.7,94.8,123700.0
2007-08-28 10:30:00,94.78,94.87,94.21,94.59,56100.0,94.78,94.87,94.21,94.59,56100.0
2007-08-28 11:00:00,94.62,94.62,92.81,93.09,113500.0,94.62,94.62,92.81,93.09,113500.0
2007-08-28 11:30:00,93.01,93.53,92.6,92.89,80700.0,93.01,93.53,92.6,92.89,80700.0
2007-08-28 12:00:00,92.83,93.0,91.17,91.3,205400.0,92.83,93.0,91.17,91.3,205400.0
2007-08-28 12:30:00,91.21,92.26,91.21,91.84,64300.0,91.21,92.26,91.21,91.84,64300.0
2007-08-28 13:00:00,91.83,91.96,91.0,91.33,84100.0,91.83,91.96,91.0,91.33,84100.0
2007-08-28 13:30:00,91.33,92.25,91.05,92.01,90900.0,91.33,92.25,91.05,92.01,90900.0
2007-08-28 14:00:00,92.09,92.16,91.35,91.93,68300.0,92.09,92.16,91.35,91.93,68300.0
2007-08-28 14:30:00,91.84,91.92,91.2,91.4,47700.0,91.84,91.92,91.2,91.4,47700.0
2007-08-28 15:00:00,91.46,91.63,91.1,91.37,70200.0,91.46,91.63,91.1,91.37,70200.0
2007-08-28 15:30:00,91.36,91.37,90.78,90.81,162900.0,91.36,91.37,90.78,90.81,162900.0
2007-08-29 09:30:00,92.25,93.38,91.59,92.12,258300.0,92.25,93.38,91.59,92.12,258300.0
2007-08-29 10:00:00,92.18,92.98,91.58,92.38,125300.0,92.18,92.98,91.58,92.38,125300.0
2007-08-29 10:30:00,92.4,94.08,91.95,93.93,234700.0,92.4,94.08,91.95,93.93,234700.0
2007-08-29 11:00:00,93.93,94.74,93.83,94.24,144500.0,93.93,94.74,93.83,94.24,144500.0
2007-08-29 11:30:00,94.2,94.7,93.83,94.28,89600.0,94.2,94.7,93.83,94.28,89600.0
2007-08-29 12:00:00,94.35,94.7,93.97,94.2,79900.0,94.35,94.7,93.97,94.2,79900.0
2007-08-29 12:30:00,94.25,94.6,94.13,94.24,67700.0,94.25,94.6,94.13,94.24,67700.0
2007-08-29 13:00:00,94.3,94.5,94.11,94.3,63000.0,94.3,94.5,94.11,94.3,63000.0
2007-08-29 13:30:00,94.3,94.5,94.17,94.39,48600.0,94.3,94.5,94.17,94.39,48600.0
2007-08-29 14:00:00,94.39,95.0,94.38,94.8,115400.0,94.39,95.0,94.38,94.8,115400.0
2007-08-29 14:30:00,94.75,95.59,94.74,95.19,82200.0,94.75,95.59,94.74,95.19,82200.0
2007-08-29 15:00:00,95.13,95.72,95.02,95.27,95600.0,95.13,95.72,95.02,95.27,95600.0
2007-08-29 15:30:00,95.29,95.96,94.83,95.68,148300.0,95.29,95.96,94.83,95.68,148300.0
2007-08-30 09:30:00,95.34,98.8,93.62,98.44,323400.0,95.34,98.8,93.62,98.44,323400.0
2007-08-30 10:00:00,98.41,100.25,97.84,99.97,394800.0,98.41,100.25,97.84,99.97,394800.0
2007-08-30 10:30:00,99.97,100.24,98.55,99.83,191900.0,99.97,100.24,98.55,99.83,191900.0
2007-08-30 11:00:00,99.83,101.88,99.83,101.75,256000.0,99.83,101.88,99.83,101.75,256000.0
2007-08-30 11:30:00,101.66,102.0,101.17,101.57,161700.0,101.66,102.0,101.17,101.57,161700.0
2007-08-30 12:00:00,101.53,101.7,100.25,100.88,153100.0,101.53,101.7,100.25,100.88,153100.0
2007-08-30 12:30:00,100.87,101.84,100.54,101.49,114000.0,100.87,101.84,100.54,101.49,114000.0
2007-08-30 13:00:00,101.49,101.95,100.8,101.17,83900.0,101.49,101.95,100.8,101.17,83900.0
2007-08-30 13:30:00,101.16,101.95,100.68,101.94,129200.0,101.16,101.95,100.68,101.94,129200.0
2007-08-30 14:00:00,101.94,102.92,101.94,102.42,340100.0,101.94,102.92,101.94,102.42,340100.0
2007-08-30 14:30:00,102.35,102.44,100.0,100.31,443900.0,102.35,102.44,100.0,100.31,443900.0
2007-08-30 15:00:00,100.34,102.1,100.15,101.75,237800.0,100.34,102.1,100.15,101.75,237800.0
2007-08-30 15:30:00,101.75,102.5,100.95,102.48,244200.0,101.75,102.5,100.95,102.48,244200.0
2007-08-31 09:30:00,102.7,104.9,102.6,104.02,555700.0,102.7,104.9,102.6,104.02,555700.0
2007-08-31 10:00:00,104.03,104.14,102.37,103.02,330200.0,104.03,104.14,102.37,103.02,330200.0
2007-08-31 10:30:00,102.95,103.1,101.26,101.34,202200.0,102.95,103.1,101.26,101.34,202200.0
2007-08-31 11:00:00,101.33,102.4,100.52,102.16,335900.0,101.33,102.4,100.52,102.16,335900.0
2007-08-31 11:30:00,102.16,102.35,101.26,102.2,122600.0,102.16,102.35,101.26,102.2,122600.0
2007-08-31 12:00:00,102.2,102.49,101.93,102.49,105900.0,102.2,102.49,101.93,102.49,105900.0
2007-08-31 12:30:00,102.43,102.49,101.77,102.12,155800.0,102.43,102.49,101.77,102.12,155800.0
2007-08-31 13:00:00,102.0,102.33,101.09,101.3,174600.0,102.0,102.33,101.09,101.3,174600.0
2007-08-31 13:30:00,101.3,101.67,100.77,101.62,119600.0,101.3,101.67,100.77,101.62,119600.0
2007-08-31 14:00:00,101.66,102.4,101.63,102.11,93900.0,101.66,102.4,101.63,102.11,93900.0
2007-08-31 14:30:00,102.1,103.2,101.99,102.95,135900.0,102.1,103.2,101.99,102.95,135900.0
2007-08-31 15:00:00,103.0,103.4,102.73,103.12,157300.0,103.0,103.4,102.73,103.12,157300.0
2007-08-31 15:30:00,103.13,104.03,103.08,103.74,378200.0,103.13,104.03,103.08,103.74,378200.0
2007-09-04 09:30:00,103.45,106.75,102.02,106.19,356600.0,103.45,106.75,102.02,106.19,356600.0
2007-09-04 10:00:00,106.19,108.09,106.0,108.05,247100.0,106.19,108.09,106.0,108.05,247100.0
2007-09-04 10:30:00,108.25,108.33,107.37,107.44,206400.0,108.25,108.33,107.37,107.44,206400.0
2007-09-04 11:00:00,107.41,107.72,106.3,106.48,113000.0,107.41,107.72,106.3,106.48,113000.0
2007-09-04 11:30:00,106.47,107.17,106.3,106.5,94100.0,106.47,107.17,106.3,106.5,94100.0
2007-09-04 12:00:00,106.43,106.89,105.73,106.7,94500.0,106.43,106.89,105.73,106.7,94500.0
2007-09-04 12:30:00,106.65,107.33,106.37,107.01,51500.0,106.65,107.33,106.37,107.01,51500.0
2007-09-04 13:00:00,107.01,107.99,106.73,107.52,99000.0,107.01,107.99,106.73,107.52,99000.0
2007-09-04 13:30:00,107.63,107.94,107.27,107.76,56100.0,107.63,107.94,107.27,107.76,56100.0
2007-09-04 14:00:00,107.75,107.86,107.04,107.33,74400.0,107.75,107.86,107.04,107.33,74400.0
2007-09-04 14:30:00,107.37,107.6,106.88,107.5,78900.0,107.37,107.6,106.88,107.5,78900.0
2007-09-04 15:00:00,107.56,107.67,107.19,107.53,70400.0,107.56,107.67,107.19,107.53,70400.0
2007-09-04 15:30:00,107.53,107.7,106.73,106.98,172300.0,107.53,107.7,106.73,106.98,172300.0
2007-09-05 09:30:00,106.4,108.49,106.1,107.55,239700.0,106.4,108.49,106.1,107.55,239700.0
2007-09-05 10:00:00,107.67,107.67,105.6,105.82,249200.0,107.67,107.67,105.6,105.82,249200.0
2007-09-05 10:30:00,105.84,106.85,105.35,106.16,85100.0,105.84,106.85,105.35,106.16,85100.0
2007-09-05 11:00:00,106.03,106.05,105.5,105.77,94800.0,106.03,106.05,105.5,105.77,94800.0
2007-09-05 11:30:00,105.68,105.79,103.26,103.91,276300.0,105.68,105.79,103.26,103.91,276300.0
2007-09-05 12:00:00,103.76,104.9,103.5,104.66,83300.0,103.76,104.9,103.5,104.66,83300.0
2007-09-05 12:30:00,104.75,105.05,104.37,105.0,75400.0,104.75,105.05,104.37,105.0,75400.0
2007-09-05 13:00:00,105.0,106.0,104.97,105.47,98100.0,105.0,106.0,104.97,105.47,98100.0
2007-09-05 13:30:00,105.42,105.65,104.76,105.3,49700.0,105.42,105.65,104.76,105.3,49700.0
2007-09-05 14:00:00,105.36,105.61,103.79,104.04,74400.0,105.36,105.61,103.79,104.04,74400.0
2007-09-05 14:30:00,104.1,104.93,104.05,104.77,53800.0,104.1,104.93,104.05,104.77,53800.0
2007-09-05 15:00:00,104.75,105.5,104.54,104.93,51400.0,104.75,105.5,104.54,104.93,51400.0
2007-09-05 15:30:00,104.98,106.66,104.85,106.34,156500.0,104.98,106.66,104.85,106.34,156500.0
2007-09-06 09:30:00,107.29,108.32,105.16,105.82,138600.0,107.29,108.32,105.16,105.82,138600.0
2007-09-06 10:00:00,105.9,106.4,104.85,105.41,127000.0,105.9,106.4,104.85,105.41,127000.0
2007-09-06 10:30:00,105.4,107.46,105.4,106.97,228500.0,105.4,107.46,105.4,106.97,228500.0
2007-09-06 11:00:00,106.98,107.18,105.3,105.77,160400.0,106.98,107.18,105.3,105.77,160400.0
2007-09-06 11:30:00,105.74,106.09,105.14,105.28,105500.0,105.74,106.09,105.14,105.28,105500.0
2007-09-06 12:00:00,105.26,106.4,104.8,105.5,77000.0,105.26,106.4,104.8,105.5,77000.0
2007-09-06 12:30:00,105.5,105.83,105.0,105.83,75300.0,105.5,105.83,105.0,105.83,75300.0
2007-09-06 13:00:00,105.7,105.81,103.88,104.2,135900.0,105.7,105.81,103.88,104.2,135900.0
2007-09-06 13:30:00,104.22,104.55,103.6,104.48,95600.0,104.22,104.55,103.6,104.48,95600.0
2007-09-06 14:00:00,104.4,104.63,104.25,104.46,62700.0,104.4,104.63,104.25,104.46,62700.0
2007-09-06 14:30:00,104.45,105.23,104.32,104.93,77700.0,104.45,105.23,104.32,104.93,77700.0
2007-09-06 15:00:00,105.08,105.36,104.54,104.64,59000.0,105.08,105.36,104.54,104.64,59000.0
2007-09-06 15:30:00,104.64,104.91,103.92,104.18,97400.0,104.64,104.91,103.92,104.18,97400.0
2007-09-07 09:30:00,102.89,102.89,99.75,100.77,370500.0,102.89,102.89,99.75,100.77,370500.0
2007-09-07 10:00:00,100.77,101.44,99.34,99.61,252000.0,100.77,101.44,99.34,99.61,252000.0
2007-09-07 10:30:00,99.57,99.97,97.86,98.35,325700.0,99.57,99.97,97.86,98.35,325700.0
2007-09-07 11:00:00,98.4,99.4,98.31,98.71,164400.0,98.4,99.4,98.31,98.71,164400.0
2007-09-07 11:30:00,98.61,100.45,98.6,100.11,170600.0,98.61,100.45,98.6,100.11,170600.0
2007-09-07 12:00:00,100.09,100.28,99.42,100.09,140600.0,100.09,100.28,99.42,100.09,140600.0
2007-09-07 12:30:00,100.15,100.87,99.77,100.05,126800.0,100.15,100.87,99.77,100.05,126800.0
2007-09-07 13:00:00,100.0,100.58,99.77,99.89,63200.0,100.0,100.58,99.77,99.89,63200.0
2007-09-07 13:30:00,99.95,100.24,99.25,99.26,75400.0,99.95,100.24,99.25,99.26,75400.0
2007-09-07 14:00:00,99.31,99.69,99.0,99.52,46700.0,99.31,99.69,99.0,99.52,46700.0
2007-09-07 14:30:00,99.52,99.59,99.0,99.0,42300.0,99.52,99.59,99.0,99.0,42300.0
2007-09-07 15:00:00,99.09,99.89,99.0,99.83,88900.0,99.09,99.89,99.0,99.83,88900.0
2007-09-07 15:30:00,99.87,100.31,99.13,100.02,163600.0,99.87,100.31,99.13,100.02,163600.0
2007-09-10 09:30:00,101.24,102.5,99.66,99.7,201000.0,101.24,102.5,99.66,99.7,201000.0
2007-09-10 10:00:00,99.67,100.1,98.25,98.46,130000.0,99.67,100.1,98.25,98.46,130000.0
2007-09-10 10:30:00,98.46,98.52,96.82,97.41,171700.0,98.46,98.52,96.82,97.41,171700.0
2007-09-10 11:00:00,97.3,98.25,96.68,96.89,128700.0,97.3,98.25,96.68,96.89,128700.0
2007-09-10 11:30:00,96.89,97.91,96.29,97.7,95600.0,96.89,97.91,96.29,97.7,95600.0
2007-09-10 12:00:00,97.72,98.73,97.54,98.21,68200.0,97.72,98.73,97.54,98.21,68200.0
2007-09-10 12:30:00,98.39,99.45,98.14,99.09,60400.0,98.39,99.45,98.14,99.09,60400.0
2007-09-10 13:00:00,99.21,100.41,98.85,99.93,134800.0,99.21,100.41,98.85,99.93,134800.0
2007-09-10 13:30:00,99.95,100.33,98.81,99.14,91400.0,99.95,100.33,98.81,99.14,91400.0
2007-09-10 14:00:00,99.06,100.0,98.65,100.0,78400.0,99.06,100.0,98.65,100.0,78400.0
2007-09-10 14:30:00,99.99,100.4,99.63,100.25,65200.0,99.99,100.4,99.63,100.25,65200.0
2007-09-10 15:00:00,100.32,101.07,99.83,100.33,121200.0,100.32,101.07,99.83,100.33,121200.0
2007-09-10 15:30:00,100.47,100.78,99.86,100.42,139900.0,100.47,100.78,99.86,100.42,139900.0
2007-09-11 09:30:00,101.38,102.28,99.54,101.14,209000.0,101.38,102.28,99.54,101.14,209000.0
2007-09-11 10:00:00,101.19,102.95,100.44,102.69,207700.0,101.19,102.95,100.44,102.69,207700.0
2007-09-11 10:30:00,102.78,104.22,102.59,103.71,265400.0,102.78,104.22,102.59,103.71,265400.0
2007-09-11 11:00:00,103.78,104.78,103.46,104.78,297700.0,103.78,104.78,103.46,104.78,297700.0
2007-09-11 11:30:00,104.78,105.68,104.25,104.3,284200.0,104.78,105.68,104.25,104.3,284200.0
2007-09-11 12:00:00,104.41,104.55,103.46,103.59,159200.0,104.41,104.55,103.46,103.59,159200.0
2007-09-11 12:30:00,103.57,104.28,103.25,103.8,137800.0,103.57,104.28,103.25,103.8,137800.0
2007-09-11 13:00:00,103.78,104.75,103.58,104.19,132600.0,103.78,104.75,103.58,104.19,132600.0
2007-09-11 13:30:00,104.04,104.9,104.0,104.16,106100.0,104.04,104.9,104.0,104.16,106100.0
2007-09-11 14:00:00,104.2,105.0,103.47,103.6,172200.0,104.2,105.0,103.47,103.6,172200.0
2007-09-11 14:30:00,103.76,104.5,103.43,103.96,186800.0,103.76,104.5,103.43,103.96,186800.0
2007-09-11 15:00:00,103.96,103.96,103.0,103.35,220900.0,103.96,103.96,103.0,103.35,220900.0
2007-09-11 15:30:00,103.31,103.31,101.26,101.81,408600.0,103.31,103.31,101.26,101.81,408600.0
2007-09-12 09:30:00,105.74,108.51,104.7,106.76,862700.0,105.74,108.51,104.7,106.76,862700.0
2007-09-12 10:00:00,106.75,108.21,104.51,104.67,680200.0,106.75,108.21,104.51,104.67,680200.0
2007-09-12 10:30:00,104.67,106.58,104.29,106.08,465100.0,104.67,106.58,104.29,106.08,465100.0
2007-09-12 11:00:00,106.08,106.33,105.01,105.1,233800.0,106.08,106.33,105.01,105.1,233800.0
2007-09-12 11:30:00,105.07,105.34,104.3,104.8,227500.0,105.07,105.34,104.3,104.8,227500.0
2007-09-12 12:00:00,104.77,104.8,103.08,103.09,248400.0,104.77,104.8,103.08,103.09,248400.0
2007-09-12 12:30:00,103.06,103.53,101.94,102.39,304200.0,103.06,103.53,101.94,102.39,304200.0
2007-09-12 13:00:00,102.34,102.75,101.61,102.0,230000.0,102.34,102.75,101.61,102.0,230000.0
2007-09-12 13:30:00,102.0,103.38,101.47,102.02,271200.0,102.0,103.38,101.47,102.02,271200.0
2007-09-12 14:00:00,102.0,102.75,101.25,101.43,248400.0,102.0,102.75,101.25,101.43,248400.0
2007-09-12 14:30:00,101.34,101.76,100.19,100.63,304100.0,101.34,101.76,100.19,100.63,304100.0
2007-09-12 15:00:00,100.56,101.06,99.21,99.35,415000.0,100.56,101.06,99.21,99.35,415000.0
2007-09-12 15:30:00,99.38,99.41,97.3,98.18,940100.0,99.38,99.41,97.3,98.18,940100.0
2007-09-13 09:30:00,98.85,100.53,96.71,99.95,723700.0,98.85,100.53,96.71,99.95,723700.0
2007-09-13 10:00:00,99.93,99.97,98.76,99.22,234100.0,99.93,99.97,98.76,99.22,234100.0
2007-09-13 10:30:00,99.2,99.72,98.46,99.66,117800.0,99.2,99.72,98.46,99.66,117800.0
2007-09-13 11:00:00,99.55,99.94,99.03,99.6,154400.0,99.55,99.94,99.03,99.6,154400.0
2007-09-13 11:30:00,99.6,99.86,98.55,99.83,99700.0,99.6,99.86,98.55,99.83,99700.0
2007-09-13 12:00:00,99.83,99.83,99.01,99.55,96200.0,99.83,99.83,99.01,99.55,96200.0
2007-09-13 12:30:00,99.49,100.09,99.36,99.9,80800.0,99.49,100.09,99.36,99.9,80800.0
2007-09-13 13:00:00,99.9,100.42,99.69,99.94,124100.0,99.9,100.42,99.69,99.94,124100.0
2007-09-13 13:30:00,99.94,100.22,99.8,100.0,105100.0,99.94,100.22,99.8,100.0,105100.0
2007-09-13 14:00:00,99.87,100.3,99.77,100.06,117300.0,99.87,100.3,99.77,100.06,117300.0
2007-09-13 14:30:00,100.07,100.94,99.85,100.4,213300.0,100.07,100.94,99.85,100.4,213300.0
2007-09-13 15:00:00,100.42,100.42,99.16,99.65,204500.0,100.42,100.42,99.16,99.65,204500.0
2007-09-13 15:30:00,99.58,100.27,99.52,99.9,229400.0,99.58,100.27,99.52,99.9,229400.0
2007-09-14 09:30:00,98.44,99.91,97.56,99.24,129200.0,98.44,99.91,97.56,99.24,129200.0
2007-09-14 10:00:00,99.25,99.65,98.07,98.62,119000.0,99.25,99.65,98.07,98.62,119000.0
2007-09-14 10:30:00,98.5,99.14,98.47,98.74,95000.0,98.5,99.14,98.47,98.74,95000.0
2007-09-14 11:00:00,98.74,98.92,98.0,98.2,81600.0,98.74,98.92,98.0,98.2,81600.0
2007-09-14 11:30:00,98.09,98.46,97.4,98.2,102100.0,98.09,98.46,97.4,98.2,102100.0
2007-09-14 12:00:00,98.11,98.53,97.91,98.37,69500.0,98.11,98.53,97.91,98.37,69500.0
2007-09-14 12:30:00,98.39,98.44,98.02,98.3,37300.0,98.39,98.44,98.02,98.3,37300.0
2007-09-14 13:00:00,98.3,98.34,97.67,97.92,47000.0,98.3,98.34,97.67,97.92,47000.0
2007-09-14 13:30:00,97.92,98.31,97.5,98.1,51500.0,97.92,98.31,97.5,98.1,51500.0
2007-09-14 14:00:00,98.1,98.24,97.81,97.92,32600.0,98.1,98.24,97.81,97.92,32600.0
2007-09-14 14:30:00,97.85,98.0,97.4,97.79,59400.0,97.85,98.0,97.4,97.79,59400.0
2007-09-14 15:00:00,97.83,98.43,97.7,98.06,69700.0,97.83,98.43,97.7,98.06,69700.0
2007-09-14 15:30:00,98.08,98.4,98.0,98.33,146600.0,98.08,98.4,98.0,98.33,146600.0
2007-09-17 09:30:00,99.0,99.2,97.5,97.96,130000.0,99.0,99.2,97.5,97.96,130000.0
2007-09-17 10:00:00,97.83,98.35,97.2,97.72,125200.0,97.83,98.35,97.2,97.72,125200.0
2007-09-17 10:30:00,97.6,97.74,95.97,96.04,135100.0,97.6,97.74,95.97,96.04,135100.0
2007-09-17 11:00:00,96.04,96.77,95.99,96.33,109300.0,96.04,96.77,95.99,96.33,109300.0
2007-09-17 11:30:00,96.17,96.17,95.41,95.72,106200.0,96.17,96.17,95.41,95.72,106200.0
2007-09-17 12:00:00,95.75,95.89,95.21,95.39,83200.0,95.75,95.89,95.21,95.39,83200.0
2007-09-17 12:30:00,95.36,96.21,95.36,95.5,105600.0,95.36,96.21,95.36,95.5,105600.0
2007-09-17 13:00:00,95.55,95.59,94.84,95.55,76200.0,95.55,95.59,94.84,95.55,76200.0
2007-09-17 13:30:00,95.5,95.52,95.17,95.22,54800.0,95.5,95.52,95.17,95.22,54800.0
2007-09-17 14:00:00,95.2,95.87,95.12,95.7,153500.0,95.2,95.87,95.12,95.7,153500.0
2007-09-17 14:30:00,95.68,95.95,95.53,95.64,101100.0,95.68,95.95,95.53,95.64,101100.0
2007-09-17 15:00:00,95.69,95.75,95.03,95.53,106000.0,95.69,95.75,95.03,95.53,106000.0
2007-09-17 15:30:00,95.49,95.57,94.35,94.79,249600.0,95.49,95.57,94.35,94.79,249600.0
2007-09-18 09:30:00,96.38,96.6,94.54,94.62,188300.0,96.38,96.6,94.54,94.62,188300.0
2007-09-18 10:00:00,94.66,95.04,93.69,94.5,138900.0,94.66,95.04,93.69,94.5,138900.0
2007-09-18 10:30:00,94.41,96.5,94.34,96.36,154300.0,94.41,96.5,94.34,96.36,154300.0
2007-09-18 11:00:00,96.42,97.4,95.91,97.08,243000.0,96.42,97.4,95.91,97.08,243000.0
2007-09-18 11:30:00,97.13,97.2,96.15,96.24,132900.0,97.13,97.2,96.15,96.24,132900.0
2007-09-18 12:00:00,96.34,97.2,96.33,96.78,62400.0,96.34,97.2,96.33,96.78,62400.0
2007-09-18 12:30:00,96.8,97.04,96.57,97.03,43600.0,96.8,97.04,96.57,97.03,43600.0
2007-09-18 13:00:00,97.0,98.34,96.91,98.34,143400.0,97.0,98.34,96.91,98.34,143400.0
2007-09-18 13:30:00,98.33,98.5,97.54,97.55,110000.0,98.33,98.5,97.54,97.55,110000.0
2007-09-18 14:00:00,97.63,99.8,96.82,98.4,244000.0,97.63,99.8,96.82,98.4,244000.0
2007-09-18 14:30:00,98.48,100.0,98.35,99.5,156300.0,98.48,100.0,98.35,99.5,156300.0
2007-09-18 15:00:00,99.48,100.24,99.03,100.2,197700.0,99.48,100.24,99.03,100.2,197700.0
2007-09-18 15:30:00,100.19,101.5,99.93,101.08,314200.0,100.19,101.5,99.93,101.08,314200.0
2007-09-19 09:30:00,102.41,105.0,102.2,104.6,355800.0,102.41,105.0,102.2,104.6,355800.0
2007-09-19 10:00:00,104.67,104.79,102.73,103.81,177300.0,104.67,104.79,102.73,103.81,177300.0
2007-09-19 10:30:00,103.83,103.84,102.25,103.22,153700.0,103.83,103.84,102.25,103.22,153700.0
2007-09-19 11:00:00,103.2,104.04,102.25,102.85,160600.0,103.2,104.04,102.25,102.85,160600.0
2007-09-19 11:30:00,102.85,102.93,101.08,101.81,121300.0,102.85,102.93,101.08,101.81,121300.0
2007-09-19 12:00:00,101.93,103.31,101.67,102.5,136400.0,101.93,103.31,101.67,102.5,136400.0
2007-09-19 12:30:00,102.44,102.44,101.5,101.86,69200.0,102.44,102.44,101.5,101.86,69200.0
2007-09-19 13:00:00,101.86,101.92,99.73,99.83,199200.0,101.86,101.92,99.73,99.83,199200.0
2007-09-19 13:30:00,99.87,100.51,99.5,100.24,184400.0,99.87,100.51,99.5,100.24,184400.0
2007-09-19 14:00:00,100.25,100.4,99.25,99.87,85800.0,100.25,100.4,99.25,99.87,85800.0
2007-09-19 14:30:00,99.94,100.64,99.93,100.63,130900.0,99.94,100.64,99.93,100.63,130900.0
2007-09-19 15:00:00,100.6,102.33,100.5,101.58,182600.0,100.6,102.33,100.5,101.58,182600.0
2007-09-19 15:30:00,101.6,101.92,100.68,100.92,168800.0,101.6,101.92,100.68,100.92,168800.0
2007-09-20 09:30:00,101.18,101.46,99.3,100.0,180600.0,101.18,101.46,99.3,100.0,180600.0
2007-09-20 10:00:00,99.99,102.91,99.89,101.84,230600.0,99.99,102.91,99.89,101.84,230600.0
2007-09-20 10:30:00,101.76,103.8,101.7,103.6,179900.0,101.76,103.8,101.7,103.6,179900.0
2007-09-20 11:00:00,103.56,105.36,103.4,104.85,527100.0,103.56,105.36,103.4,104.85,527100.0
2007-09-20 11:30:00,104.88,105.5,103.4,103.89,348300.0,104.88,105.5,103.4,103.89,348300.0
2007-09-20 12:00:00,103.95,104.23,103.19,103.46,223300.0,103.95,104.23,103.19,103.46,223300.0
2007-09-20 12:30:00,103.45,103.55,102.75,102.96,137300.0,103.45,103.55,102.75,102.96,137300.0
2007-09-20 13:00:00,102.95,103.43,102.5,102.76,89400.0,102.95,103.43,102.5,102.76,89400.0
2007-09-20 13:30:00,102.75,103.5,102.4,102.95,110300.0,102.75,103.5,102.4,102.95,110300.0
2007-09-20 14:00:00,102.92,103.23,102.72,102.84,98600.0,102.92,103.23,102.72,102.84,98600.0
2007-09-20 14:30:00,102.75,103.49,102.55,102.83,236300.0,102.75,103.49,102.55,102.83,236300.0
2007-09-20 15:00:00,102.82,103.44,102.7,102.92,112400.0,102.82,103.44,102.7,102.92,112400.0
2007-09-20 15:30:00,102.97,103.34,102.76,103.0,209500.0,102.97,103.34,102.76,103.0,209500.0
2007-09-21 09:30:00,104.6,107.57,103.61,106.24,475200.0,104.6,107.57,103.61,106.24,475200.0
2007-09-21 10:00:00,106.17,106.69,105.0,105.0,208800.0,106.17,106.69,105.0,105.0,208800.0
2007-09-21 10:30:00,105.08,105.98,104.58,105.83,210200.0,105.08,105.98,104.58,105.83,210200.0
2007-09-21 11:00:00,105.8,106.76,105.53,106.52,142800.0,105.8,106.76,105.53,106.52,142800.0
2007-09-21 11:30:00,106.63,107.9,106.59,107.34,223300.0,106.63,107.9,106.59,107.34,223300.0
2007-09-21 12:00:00,107.33,109.0,107.2,109.0,223100.0,107.33,109.0,107.2,109.0,223100.0
2007-09-21 12:30:00,109.0,109.54,107.31,108.5,299100.0,109.0,109.54,107.31,108.5,299100.0
2007-09-21 13:00:00,108.5,109.12,108.24,108.7,155200.0,108.5,109.12,108.24,108.7,155200.0
2007-09-21 13:30:00,108.7,110.59,108.66,109.38,416600.0,108.7,110.59,108.66,109.38,416600.0
2007-09-21 14:00:00,109.38,109.88,108.82,109.73,167200.0,109.38,109.88,108.82,109.73,167200.0
2007-09-21 14:30:00,109.74,110.85,109.43,110.31,304500.0,109.74,110.85,109.43,110.31,304500.0
2007-09-21 15:00:00,110.22,111.9,110.15,111.63,394100.0,110.22,111.9,110.15,111.63,394100.0
2007-09-21 15:30:00,111.6,112.77,111.2,112.55,669600.0,111.6,112.77,111.2,112.55,669600.0
2007-09-24 09:30:00,113.71,115.98,112.08,113.93,603100.0,113.71,115.98,112.08,113.93,603100.0
2007-09-24 10:00:00,113.93,117.4,113.74,117.17,394300.0,113.93,117.4,113.74,117.17,394300.0
2007-09-24 10:30:00,117.13,117.46,116.28,116.46,320600.0,117.13,117.46,116.28,116.46,320600.0
2007-09-24 11:00:00,116.47,116.65,115.0,115.0,197900.0,116.47,116.65,115.0,115.0,197900.0
2007-09-24 11:30:00,114.98,115.7,114.11,115.23,182200.0,114.98,115.7,114.11,115.23,182200.0
2007-09-24 12:00:00,115.23,115.65,113.5,113.57,120000.0,115.23,115.65,113.5,113.57,120000.0
2007-09-24 12:30:00,113.58,114.2,113.03,113.46,91900.0,113.58,114.2,113.03,113.46,91900.0
2007-09-24 13:00:00,113.47,113.57,110.59,111.1,282300.0,113.47,113.57,110.59,111.1,282300.0
2007-09-24 13:30:00,111.11,111.65,110.2,110.99,268600.0,111.11,111.65,110.2,110.99,268600.0
2007-09-24 14:00:00,110.99,111.0,110.0,110.44,187200.0,110.99,111.0,110.0,110.44,187200.0
2007-09-24 14:30:00,110.21,110.99,110.0,110.5,157300.0,110.21,110.99,110.0,110.5,157300.0
2007-09-24 15:00:00,110.4,112.44,110.25,111.99,159700.0,110.4,112.44,110.25,111.99,159700.0
2007-09-24 15:30:00,111.99,112.97,111.5,112.74,206100.0,111.99,112.97,111.5,112.74,206100.0
2007-09-25 09:30:00,111.28,113.43,111.09,112.9,246100.0,111.28,113.43,111.09,112.9,246100.0
2007-09-25 10:00:00,112.95,115.53,112.37,114.6,263300.0,112.95,115.53,112.37,114.6,263300.0
2007-09-25 10:30:00,114.55,116.95,114.22,116.2,235100.0,114.55,116.95,114.22,116.2,235100.0
2007-09-25 11:00:00,116.15,117.35,114.7,114.87,235100.0,116.15,117.35,114.7,114.87,235100.0
2007-09-25 11:30:00,114.96,115.56,113.5,113.97,136500.0,114.96,115.56,113.5,113.97,136500.0
2007-09-25 12:00:00,113.93,114.68,113.54,114.4,82000.0,113.93,114.68,113.54,114.4,82000.0
2007-09-25 12:30:00,114.46,114.61,112.9,113.03,101800.0,114.46,114.61,112.9,113.03,101800.0
2007-09-25 13:00:00,113.02,114.17,113.0,113.66,96800.0,113.02,114.17,113.0,113.66,96800.0
2007-09-25 13:30:00,113.75,113.75,111.93,112.74,124900.0,113.75,113.75,111.93,112.74,124900.0
2007-09-25 14:00:00,112.7,113.41,112.07,112.3,92000.0,112.7,113.41,112.07,112.3,92000.0
2007-09-25 14:30:00,112.41,113.39,112.12,113.37,139400.0,112.41,113.39,112.12,113.37,139400.0
2007-09-25 15:00:00,113.33,114.0,112.91,113.37,127800.0,113.33,114.0,112.91,113.37,127800.0
2007-09-25 15:30:00,113.37,114.39,113.31,113.56,206200.0,113.37,114.39,113.31,113.56,206200.0
2007-09-26 09:30:00,115.0,117.0,113.55,114.15,250100.0,115.0,117.0,113.55,114.15,250100.0
2007-09-26 10:00:00,114.35,114.7,113.03,114.03,117000.0,114.35,114.7,113.03,114.03,117000.0
2007-09-26 10:30:00,114.01,114.03,112.35,112.5,215700.0,114.01,114.03,112.35,112.5,215700.0
2007-09-26 11:00:00,112.53,112.86,110.5,110.85,287800.0,112.53,112.86,110.5,110.85,287800.0
2007-09-26 11:30:00,110.85,111.77,110.02,111.25,186400.0,110.85,111.77,110.02,111.25,186400.0
2007-09-26 12:00:00,111.36,112.83,111.29,111.91,94200.0,111.36,112.83,111.29,111.91,94200.0
2007-09-26 12:30:00,111.92,112.28,111.59,112.02,48600.0,111.92,112.28,111.59,112.02,48600.0
2007-09-26 13:00:00,112.02,112.8,112.01,112.54,49100.0,112.02,112.8,112.01,112.54,49100.0
2007-09-26 13:30:00,112.55,112.79,111.08,111.29,66600.0,112.55,112.79,111.08,111.29,66600.0
2007-09-26 14:00:00,111.44,112.28,110.76,112.15,112500.0,111.44,112.28,110.76,112.15,112500.0
2007-09-26 14:30:00,112.15,114.19,112.0,113.88,145900.0,112.15,114.19,112.0,113.88,145900.0
2007-09-26 15:00:00,113.88,115.58,113.43,115.22,175400.0,113.88,115.58,113.43,115.22,175400.0
2007-09-26 15:30:00,115.35,115.37,113.91,114.35,189300.0,115.35,115.37,113.91,114.35,189300.0
2007-09-27 09:30:00,115.52,115.71,112.64,113.59,208200.0,115.52,115.71,112.64,113.59,208200.0
2007-09-27 10:00:00,113.58,114.18,111.75,112.8,185500.0,113.58,114.18,111.75,112.8,185500.0
2007-09-27 10:30:00,112.78,116.69,112.78,116.59,246400.0,112.78,116.69,112.78,116.59,246400.0
2007-09-27 11:00:00,116.54,119.98,115.93,117.72,920800.0,116.54,119.98,115.93,117.72,920800.0
2007-09-27 11:30:00,117.71,118.94,117.42,118.08,239800.0,117.71,118.94,117.42,118.08,239800.0
2007-09-27 12:00:00,118.02,121.49,118.0,119.53,544400.0,118.02,121.49,118.0,119.53,544400.0
2007-09-27 12:30:00,119.51,120.73,118.2,118.52,221100.0,119.51,120.73,118.2,118.52,221100.0
2007-09-27 13:00:00,118.65,119.7,117.5,119.08,204700.0,118.65,119.7,117.5,119.08,204700.0
2007-09-27 13:30:00,119.01,119.67,117.76,118.07,129000.0,119.01,119.67,117.76,118.07,129000.0
2007-09-27 14:00:00,117.87,120.4,117.86,119.22,245400.0,117.87,120.4,117.86,119.22,245400.0
2007-09-27 14:30:00,119.24,119.45,114.35,115.32,493400.0,119.24,119.45,114.35,115.32,493400.0
2007-09-27 15:00:00,115.32,115.58,112.0,113.12,617800.0,115.32,115.58,112.0,113.12,617800.0
2007-09-27 15:30:00,113.05,113.22,108.45,110.04,1124100.0,113.05,113.22,108.45,110.04,1124100.0
2007-09-28 09:30:00,115.08,116.35,112.62,114.18,870600.0,115.08,116.35,112.62,114.18,870600.0
2007-09-28 10:00:00,114.46,115.05,110.59,110.65,469900.0,114.46,115.05,110.59,110.65,469900.0
2007-09-28 10:30:00,110.62,113.85,109.66,113.67,477900.0,110.62,113.85,109.66,113.67,477900.0
2007-09-28 11:00:00,113.68,114.75,112.76,113.55,274300.0,113.68,114.75,112.76,113.55,274300.0
2007-09-28 11:30:00,113.63,114.91,113.4,114.35,207700.0,113.63,114.91,113.4,114.35,207700.0
2007-09-28 12:00:00,114.39,115.0,113.73,114.4,172600.0,114.39,115.0,113.73,114.4,172600.0
2007-09-28 12:30:00,114.44,116.88,114.33,116.46,468000.0,114.44,116.88,114.33,116.46,468000.0
2007-09-28 13:00:00,116.51,117.89,116.4,117.51,453600.0,116.51,117.89,116.4,117.51,453600.0
2007-09-28 13:30:00,117.59,119.51,116.68,118.05,598800.0,117.59,119.51,116.68,118.05,598800.0
2007-09-28 14:00:00,117.98,118.91,116.57,117.35,244000.0,117.98,118.91,116.57,117.35,244000.0
2007-09-28 14:30:00,117.38,117.5,116.42,116.76,272400.0,117.38,117.5,116.42,116.76,272400.0
2007-09-28 15:00:00,116.79,117.25,115.6,116.05,327100.0,116.79,117.25,115.6,116.05,327100.0
2007-09-28 15:30:00,116.06,118.18,116.0,117.47,484000.0,116.06,118.18,116.0,117.47,484000.0
2007-10-01 09:30:00,119.86,124.74,119.09,124.35,1115800.0,119.86,124.74,119.09,124.35,1115800.0
2007-10-01 10:00:00,124.28,125.2,122.83,123.62,397800.0,124.28,125.2,122.83,123.62,397800.0
2007-10-01 10:30:00,123.55,124.75,122.8,122.8,237900.0,123.55,124.75,122.8,122.8,237900.0
2007-10-01 11:00:00,122.86,125.66,122.72,125.03,407400.0,122.86,125.66,122.72,125.03,407400.0
2007-10-01 11:30:00,125.04,126.75,125.0,126.52,359000.0,125.04,126.75,125.0,126.52,359000.0
2007-10-01 12:00:00,126.59,127.61,126.3,126.82,251200.0,126.59,127.61,126.3,126.82,251200.0
2007-10-01 12:30:00,126.94,126.94,125.8,126.23,175200.0,126.94,126.94,125.8,126.23,175200.0
2007-10-01 13:00:00,126.23,127.49,126.13,127.4,135200.0,126.23,127.49,126.13,127.4,135200.0
2007-10-01 13:30:00,127.39,127.85,125.08,125.15,336800.0,127.39,127.85,125.08,125.15,336800.0
2007-10-01 14:00:00,125.16,126.52,124.72,125.4,265600.0,125.16,126.52,124.72,125.4,265600.0
2007-10-01 14:30:00,125.32,127.2,125.3,127.07,176800.0,125.32,127.2,125.3,127.07,176800.0
2007-10-01 15:00:00,127.08,127.98,126.63,127.26,310500.0,127.08,127.98,126.63,127.26,310500.0
2007-10-01 15:30:00,127.26,127.47,126.2,127.07,444900.0,127.26,127.47,126.2,127.07,444900.0
2007-10-02 09:30:00,129.53,131.08,127.73,129.1,592500.0,129.53,131.08,127.73,129.1,592500.0
2007-10-02 10:00:00,129.01,132.55,128.61,130.77,535300.0,129.01,132.55,128.61,130.77,535300.0
2007-10-02 10:30:00,130.77,131.39,129.75,131.18,203800.0,130.77,131.39,129.75,131.18,203800.0
2007-10-02 11:00:00,131.07,131.18,128.8,130.68,258000.0,131.07,131.18,128.8,130.68,258000.0
2007-10-02 11:30:00,130.66,130.66,128.55,129.83,244300.0,130.66,130.66,128.55,129.83,244300.0
2007-10-02 12:00:00,129.8,130.1,129.0,130.07,91500.0,129.8,130.1,129.0,130.07,91500.0
2007-10-02 12:30:00,129.96,130.65,129.25,130.43,110000.0,129.96,130.65,129.25,130.43,110000.0
2007-10-02 13:00:00,130.44,130.44,128.5,128.68,286000.0,130.44,130.44,128.5,128.68,286000.0
2007-10-02 13:30:00,128.52,129.24,128.0,129.03,255000.0,128.52,129.24,128.0,129.03,255000.0
2007-10-02 14:00:00,129.15,130.25,128.47,129.73,212600.0,129.15,130.25,128.47,129.73,212600.0
2007-10-02 14:30:00,129.78,131.4,129.47,130.5,180300.0,129.78,131.4,129.47,130.5,180300.0
2007-10-02 15:00:00,130.57,131.0,129.43,129.92,156500.0,130.57,131.0,129.43,129.92,156500.0
2007-10-02 15:30:00,129.86,131.59,129.6,131.53,323000.0,129.86,131.59,129.6,131.53,323000.0
2007-10-03 09:30:00,129.49,130.72,127.53,129.37,443900.0,129.49,130.72,127.53,129.37,443900.0
2007-10-03 10:00:00,129.46,129.86,127.87,129.0,226000.0,129.46,129.86,127.87,129.0,226000.0
2007-10-03 10:30:00,129.0,129.23,128.11,129.2,136300.0,129.0,129.23,128.11,129.2,136300.0
2007-10-03 11:00:00,129.2,130.4,129.12,129.51,155700.0,129.2,130.4,129.12,129.51,155700.0
2007-10-03 11:30:00,129.35,131.15,129.35,131.14,160500.0,129.35,131.15,129.35,131.14,160500.0
2007-10-03 12:00:00,131.12,131.8,130.22,130.3,203100.0,131.12,131.8,130.22,130.3,203100.0
2007-10-03 12:30:00,130.22,130.91,129.83,130.64,82600.0,130.22,130.91,129.83,130.64,82600.0
2007-10-03 13:00:00,130.69,130.69,129.0,129.46,99000.0,130.69,130.69,129.0,129.46,99000.0
2007-10-03 13:30:00,129.42,129.57,128.25,128.51,156100.0,129.42,129.57,128.25,128.51,156100.0
2007-10-03 14:00:00,128.55,128.77,126.5,127.7,448600.0,128.55,128.77,126.5,127.7,448600.0
2007-10-03 14:30:00,127.55,127.68,124.36,126.15,430700.0,127.55,127.68,124.36,126.15,430700.0
2007-10-03 15:00:00,126.15,128.35,126.05,127.2,265800.0,126.15,128.35,126.05,127.2,265800.0
2007-10-03 15:30:00,127.19,128.1,126.51,127.64,416500.0,127.19,128.1,126.51,127.64,416500.0
2007-10-04 09:30:00,128.29,129.35,125.3,126.48,352700.0,128.29,129.35,125.3,126.48,352700.0
2007-10-04 10:00:00,126.48,128.05,125.64,126.3,240300.0,126.48,128.05,125.64,126.3,240300.0
2007-10-04 10:30:00,126.32,130.43,126.2,129.32,275700.0,126.32,130.43,126.2,129.32,275700.0
2007-10-04 11:00:00,129.33,129.8,128.69,129.36,111400.0,129.33,129.8,128.69,129.36,111400.0
2007-10-04 11:30:00,129.2,130.15,129.05,129.15,100000.0,129.2,130.15,129.05,129.15,100000.0
2007-10-04 12:00:00,129.24,129.3,128.5,128.71,78100.0,129.24,129.3,128.5,128.71,78100.0
2007-10-04 12:30:00,128.78,129.8,128.72,129.4,75800.0,128.78,129.8,128.72,129.4,75800.0
2007-10-04 13:00:00,129.5,129.5,127.14,128.1,139700.0,129.5,129.5,127.14,128.1,139700.0
2007-10-04 13:30:00,128.21,128.58,127.25,127.47,76200.0,128.21,128.58,127.25,127.47,76200.0
2007-10-04 14:00:00,127.42,128.38,126.53,127.12,97000.0,127.42,128.38,126.53,127.12,97000.0
2007-10-04 14:30:00,127.07,128.78,126.74,128.21,127400.0,127.07,128.78,126.74,128.21,127400.0
2007-10-04 15:00:00,128.16,129.79,127.85,129.25,132100.0,128.16,129.79,127.85,129.25,132100.0
2007-10-04 15:30:00,129.45,131.84,129.2,131.84,359800.0,129.45,131.84,129.2,131.84,359800.0
2007-10-05 09:30:00,135.28,138.78,134.84,137.1,594800.0,135.28,138.78,134.84,137.1,594800.0
2007-10-05 10:00:00,137.1,138.34,135.5,135.72,286500.0,137.1,138.34,135.5,135.72,286500.0
2007-10-05 10:30:00,135.78,136.97,134.5,135.5,345400.0,135.78,136.97,134.5,135.5,345400.0
2007-10-05 11:00:00,135.19,136.29,135.19,135.82,153700.0,135.19,136.29,135.19,135.82,153700.0
2007-10-05 11:30:00,135.71,137.5,135.55,137.2,136200.0,135.71,137.5,135.55,137.2,136200.0
2007-10-05 12:00:00,137.36,137.61,136.03,137.23,89800.0,137.36,137.61,136.03,137.23,89800.0
2007-10-05 12:30:00,137.17,137.24,136.5,137.12,83600.0,137.17,137.24,136.5,137.12,83600.0
2007-10-05 13:00:00,137.14,137.5,136.75,137.16,95500.0,137.14,137.5,136.75,137.16,95500.0
2007-10-05 13:30:00,137.11,138.42,136.97,138.05,113400.0,137.11,138.42,136.97,138.05,113400.0
2007-10-05 14:00:00,137.95,139.0,137.56,138.02,122700.0,137.95,139.0,137.56,138.02,122700.0
2007-10-05 14:30:00,138.1,139.0,138.03,138.18,144800.0,138.1,139.0,138.03,138.18,144800.0
2007-10-05 15:00:00,138.13,138.47,137.37,138.05,228400.0,138.13,138.47,137.37,138.05,228400.0
2007-10-05 15:30:00,138.05,138.19,136.21,137.38,232100.0,138.05,138.19,136.21,137.38,232100.0
2007-10-08 09:30:00,135.4,135.6,134.21,135.21,257200.0,135.4,135.6,134.21,135.21,257200.0
2007-10-08 10:00:00,135.22,135.48,134.45,134.59,193500.0,135.22,135.48,134.45,134.59,193500.0
2007-10-08 10:30:00,134.75,135.4,134.5,134.55,120200.0,134.75,135.4,134.5,134.55,120200.0
2007-10-08 11:00:00,134.58,134.68,133.5,133.71,134900.0,134.58,134.68,133.5,133.71,134900.0
2007-10-08 11:30:00,133.51,134.54,133.39,134.3,85200.0,133.51,134.54,133.39,134.3,85200.0
2007-10-08 12:00:00,134.3,134.5,134.0,134.3,43400.0,134.3,134.5,134.0,134.3,43400.0
2007-10-08 12:30:00,134.31,135.45,134.22,135.37,99900.0,134.31,135.45,134.22,135.37,99900.0
2007-10-08 13:00:00,135.28,135.43,134.78,134.8,42100.0,135.28,135.43,134.78,134.8,42100.0
2007-10-08 13:30:00,134.88,134.96,134.19,134.36,63000.0,134.88,134.96,134.19,134.36,63000.0
2007-10-08 14:00:00,134.4,135.52,134.07,135.36,138000.0,134.4,135.52,134.07,135.36,138000.0
2007-10-08 14:30:00,135.4,135.54,134.95,135.1,89100.0,135.4,135.54,134.95,135.1,89100.0
2007-10-08 15:00:00,135.12,135.5,134.95,135.37,67700.0,135.12,135.5,134.95,135.37,67700.0
2007-10-08 15:30:00,135.32,137.43,135.13,137.25,220100.0,135.32,137.43,135.13,137.25,220100.0
2007-10-09 09:30:00,139.9,141.98,139.9,141.46,369700.0,139.9,141.98,139.9,141.46,369700.0
2007-10-09 10:00:00,141.36,141.69,138.45,139.39,261600.0,141.36,141.69,138.45,139.39,261600.0
2007-10-09 10:30:00,139.42,139.7,137.0,138.45,230200.0,139.42,139.7,137.0,138.45,230200.0
2007-10-09 11:00:00,138.45,138.71,134.81,136.08,198300.0,138.45,138.71,134.81,136.08,198300.0
2007-10-09 11:30:00,136.24,136.98,135.68,136.63,111000.0,136.24,136.98,135.68,136.63,111000.0
2007-10-09 12:00:00,136.53,136.57,136.0,136.11,65200.0,136.53,136.57,136.0,136.11,65200.0
2007-10-09 12:30:00,136.12,136.13,134.29,135.21,125100.0,136.12,136.13,134.29,135.21,125100.0
2007-10-09 13:00:00,135.11,137.07,135.05,135.45,139300.0,135.11,137.07,135.05,135.45,139300.0
2007-10-09 13:30:00,135.34,137.0,135.33,136.5,78800.0,135.34,137.0,135.33,136.5,78800.0
2007-10-09 14:00:00,136.67,137.95,136.0,137.72,128000.0,136.67,137.95,136.0,137.72,128000.0
2007-10-09 14:30:00,137.8,139.7,137.8,139.35,186600.0,137.8,139.7,137.8,139.35,186600.0
2007-10-09 15:00:00,139.41,139.56,138.53,138.61,119900.0,139.41,139.56,138.53,138.61,119900.0
2007-10-09 15:30:00,138.64,138.99,135.78,137.05,240500.0,138.64,138.99,135.78,137.05,240500.0
2007-10-10 09:30:00,137.25,137.93,135.41,137.34,156000.0,137.25,137.93,135.41,137.34,156000.0
2007-10-10 10:00:00,137.34,138.25,136.38,136.64,161200.0,137.34,138.25,136.38,136.64,161200.0
2007-10-10 10:30:00,136.71,137.38,134.6,135.35,177400.0,136.71,137.38,134.6,135.35,177400.0
2007-10-10 11:00:00,135.35,136.45,135.12,136.34,114400.0,135.35,136.45,135.12,136.34,114400.0
2007-10-10 11:30:00,136.23,136.44,135.6,135.85,96400.0,136.23,136.44,135.6,135.85,96400.0
2007-10-10 12:00:00,136.0,136.3,134.81,135.5,91900.0,136.0,136.3,134.81,135.5,91900.0
2007-10-10 12:30:00,135.55,135.99,135.0,135.06,36800.0,135.55,135.99,135.0,135.06,36800.0
2007-10-10 13:00:00,135.1,135.24,132.45,132.99,224600.0,135.1,135.24,132.45,132.99,224600.0
2007-10-10 13:30:00,132.97,134.11,132.72,134.11,113200.0,132.97,134.11,132.72,134.11,113200.0
2007-10-10 14:00:00,134.27,135.12,133.51,134.87,102500.0,134.27,135.12,133.51,134.87,102500.0
2007-10-10 14:30:00,134.86,135.58,134.06,135.37,82100.0,134.86,135.58,134.06,135.37,82100.0
2007-10-10 15:00:00,135.37,137.1,135.37,136.69,184200.0,135.37,137.1,135.37,136.69,184200.0
2007-10-10 15:30:00,136.63,136.8,135.51,135.79,139900.0,136.63,136.8,135.51,135.79,139900.0
2007-10-11 09:30:00,138.89,141.0,136.68,140.95,357400.0,138.89,141.0,136.68,140.95,357400.0
2007-10-11 10:00:00,140.96,142.29,139.96,141.19,272400.0,140.96,142.29,139.96,141.19,272400.0
2007-10-11 10:30:00,140.99,141.48,140.06,140.37,87700.0,140.99,141.48,140.06,140.37,87700.0
2007-10-11 11:00:00,140.36,140.75,140.2,140.48,53300.0,140.36,140.75,140.2,140.48,53300.0
2007-10-11 11:30:00,140.54,141.6,139.96,140.0,104200.0,140.54,141.6,139.96,140.0,104200.0
2007-10-11 12:00:00,140.1,140.57,139.26,140.53,90600.0,140.1,140.57,139.26,140.53,90600.0
2007-10-11 12:30:00,140.59,141.0,139.5,140.03,57400.0,140.59,141.0,139.5,140.03,57400.0
2007-10-11 13:00:00,140.02,140.34,139.0,139.02,79000.0,140.02,140.34,139.0,139.02,79000.0
2007-10-11 13:30:00,139.01,139.96,138.64,139.07,125700.0,139.01,139.96,138.64,139.07,125700.0
2007-10-11 14:00:00,139.05,139.08,133.52,134.49,402900.0,139.05,139.08,133.52,134.49,402900.0
2007-10-11 14:30:00,134.85,137.12,131.54,133.99,375300.0,134.85,137.12,131.54,133.99,375300.0
2007-10-11 15:00:00,133.98,134.65,125.55,129.24,379900.0,133.98,134.65,125.55,129.24,379900.0
2007-10-11 15:30:00,129.24,130.68,127.5,129.9,350100.0,129.24,130.68,127.5,129.9,350100.0
2007-10-12 09:30:00,131.05,131.46,128.03,128.34,264000.0,131.05,131.46,128.03,128.34,264000.0
2007-10-12 10:00:00,128.32,132.38,127.45,129.5,312900.0,128.32,132.38,127.45,129.5,312900.0
2007-10-12 10:30:00,129.5,131.88,129.15,131.88,125300.0,129.5,131.88,129.15,131.88,125300.0
2007-10-12 11:00:00,131.89,133.5,131.76,132.46,106400.0,131.89,133.5,131.76,132.46,106400.0
2007-10-12 11:30:00,132.48,133.75,131.62,133.35,89200.0,132.48,133.75,131.62,133.35,89200.0
2007-10-12 12:00:00,133.5,133.69,132.46,132.91,86600.0,133.5,133.69,132.46,132.91,86600.0
2007-10-12 12:30:00,132.91,135.0,131.62,134.49,136500.0,132.91,135.0,131.62,134.49,136500.0
2007-10-12 13:00:00,134.47,134.7,132.65,133.33,73900.0,134.47,134.7,132.65,133.33,73900.0
2007-10-12 13:30:00,133.32,134.22,133.05,133.64,49400.0,133.32,134.22,133.05,133.64,49400.0
2007-10-12 14:00:00,133.68,135.0,133.55,134.41,92900.0,133.68,135.0,133.55,134.41,92900.0
2007-10-12 14:30:00,134.6,137.29,134.6,136.33,200200.0,134.6,137.29,134.6,136.33,200200.0
2007-10-12 15:00:00,136.37,136.65,135.22,135.8,107400.0,136.37,136.65,135.22,135.8,107400.0
2007-10-12 15:30:00,135.8,136.44,134.56,135.6,182300.0,135.8,136.44,134.56,135.6,182300.0
2007-10-15 09:30:00,138.08,140.65,137.01,138.95,263600.0,138.08,140.65,137.01,138.95,263600.0
2007-10-15 10:00:00,138.94,138.96,137.13,138.29,161200.0,138.94,138.96,137.13,138.29,161200.0
2007-10-15 10:30:00,138.29,138.78,136.2,136.21,133200.0,138.29,138.78,136.2,136.21,133200.0
2007-10-15 11:00:00,136.11,136.82,134.02,135.84,194500.0,136.11,136.82,134.02,135.84,194500.0
2007-10-15 11:30:00,135.84,137.69,135.31,137.0,99300.0,135.84,137.69,135.31,137.0,99300.0
2007-10-15 12:00:00,136.95,137.33,135.87,135.87,76300.0,136.95,137.33,135.87,135.87,76300.0
2007-10-15 12:30:00,136.12,136.97,135.51,135.91,50600.0,136.12,136.97,135.51,135.91,50600.0
2007-10-15 13:00:00,136.05,136.07,132.79,133.72,185300.0,136.05,136.07,132.79,133.72,185300.0
2007-10-15 13:30:00,133.61,134.42,132.65,133.44,108800.0,133.61,134.42,132.65,133.44,108800.0
2007-10-15 14:00:00,133.33,133.74,132.0,133.42,121900.0,133.33,133.74,132.0,133.42,121900.0
2007-10-15 14:30:00,133.72,134.33,132.91,133.63,67300.0,133.72,134.33,132.91,133.63,67300.0
2007-10-15 15:00:00,133.5,134.33,132.21,132.69,91000.0,133.5,134.33,132.21,132.69,91000.0
2007-10-15 15:30:00,132.69,134.99,132.64,134.76,140000.0,132.69,134.99,132.64,134.76,140000.0
2007-10-16 09:30:00,132.76,134.83,131.8,134.83,188700.0,132.76,134.83,131.8,134.83,188700.0
2007-10-16 10:00:00,134.74,136.28,132.0,132.4,210300.0,134.74,136.28,132.0,132.4,210300.0
2007-10-16 10:30:00,132.4,134.49,132.26,134.05,102700.0,132.4,134.49,132.26,134.05,102700.0
2007-10-16 11:00:00,134.11,135.0,133.4,134.4,86300.0,134.11,135.0,133.4,134.4,86300.0
2007-10-16 11:30:00,134.44,135.9,134.02,134.19,71800.0,134.44,135.9,134.02,134.19,71800.0
2007-10-16 12:00:00,134.19,135.11,133.84,135.11,54600.0,134.19,135.11,133.84,135.11,54600.0
2007-10-16 12:30:00,135.05,135.7,134.65,135.43,70300.0,135.05,135.7,134.65,135.43,70300.0
2007-10-16 13:00:00,135.25,135.28,134.27,135.2,37100.0,135.25,135.28,134.27,135.2,37100.0
2007-10-16 13:30:00,135.2,137.47,134.89,137.36,93600.0,135.2,137.47,134.89,137.36,93600.0
2007-10-16 14:00:00,137.35,137.43,136.23,136.32,165900.0,137.35,137.43,136.23,136.32,165900.0
2007-10-16 14:30:00,136.4,136.47,134.61,135.94,120600.0,136.4,136.47,134.61,135.94,120600.0
2007-10-16 15:00:00,135.85,136.92,135.68,136.76,149300.0,135.85,136.92,135.68,136.76,149300.0
2007-10-16 15:30:00,136.77,139.07,136.28,138.88,434300.0,136.77,139.07,136.28,138.88,434300.0
2007-10-17 09:30:00,142.84,144.61,141.09,142.09,518400.0,142.84,144.61,141.09,142.09,518400.0
2007-10-17 10:00:00,142.23,145.48,141.16,145.07,452100.0,142.23,145.48,141.16,145.07,452100.0
2007-10-17 10:30:00,145.19,147.08,144.94,146.65,522300.0,145.19,147.08,144.94,146.65,522300.0
2007-10-17 11:00:00,146.54,147.0,145.16,146.37,384200.0,146.54,147.0,145.16,146.37,384200.0
2007-10-17 11:30:00,146.31,146.72,146.0,146.48,144000.0,146.31,146.72,146.0,146.48,144000.0
2007-10-17 12:00:00,146.52,147.54,145.67,146.0,193400.0,146.52,147.54,145.67,146.0,193400.0
2007-10-17 12:30:00,146.0,146.99,145.12,145.71,218000.0,146.0,146.99,145.12,145.71,218000.0
2007-10-17 13:00:00,145.68,145.97,144.4,144.86,249700.0,145.68,145.97,144.4,144.86,249700.0
2007-10-17 13:30:00,144.78,145.4,142.7,143.53,415000.0,144.78,145.4,142.7,143.53,415000.0
2007-10-17 14:00:00,143.5,144.92,141.4,141.76,329500.0,143.5,144.92,141.4,141.76,329500.0
2007-10-17 14:30:00,141.79,141.84,139.57,141.77,575000.0,141.79,141.84,139.57,141.77,575000.0
2007-10-17 15:00:00,141.74,142.88,141.31,141.91,315700.0,141.74,142.88,141.31,141.91,315700.0
2007-10-17 15:30:00,141.93,142.02,138.55,138.99,522200.0,141.93,142.02,138.55,138.99,522200.0
2007-10-18 09:30:00,136.98,138.0,135.06,135.86,406000.0,136.98,138.0,135.06,135.86,406000.0
2007-10-18 10:00:00,135.86,138.44,134.83,137.75,319900.0,135.86,138.44,134.83,137.75,319900.0
2007-10-18 10:30:00,137.74,141.3,137.36,141.0,294500.0,137.74,141.3,137.36,141.0,294500.0
2007-10-18 11:00:00,140.98,141.7,139.12,140.1,251900.0,140.98,141.7,139.12,140.1,251900.0
2007-10-18 11:30:00,140.05,140.63,139.09,140.38,105200.0,140.05,140.63,139.09,140.38,105200.0
2007-10-18 12:00:00,140.37,140.39,137.77,139.32,137600.0,140.37,140.39,137.77,139.32,137600.0
2007-10-18 12:30:00,139.32,140.5,139.24,140.14,77900.0,139.32,140.5,139.24,140.14,77900.0
2007-10-18 13:00:00,140.12,140.4,139.16,140.19,59400.0,140.12,140.4,139.16,140.19,59400.0
2007-10-18 13:30:00,140.21,141.16,139.48,140.39,109900.0,140.21,141.16,139.48,140.39,109900.0
2007-10-18 14:00:00,140.21,140.4,138.54,138.99,121000.0,140.21,140.4,138.54,138.99,121000.0
2007-10-18 14:30:00,138.94,139.47,137.76,139.3,110100.0,138.94,139.47,137.76,139.3,110100.0
2007-10-18 15:00:00,139.41,141.4,139.15,140.58,198700.0,139.41,141.4,139.15,140.58,198700.0
2007-10-18 15:30:00,140.74,141.3,140.13,140.6,148500.0,140.74,141.3,140.13,140.6,148500.0
2007-10-19 09:30:00,141.22,142.59,138.62,141.28,259500.0,141.22,142.59,138.62,141.28,259500.0
2007-10-19 10:00:00,141.24,141.87,139.01,140.45,133300.0,141.24,141.87,139.01,140.45,133300.0
2007-10-19 10:30:00,140.43,140.45,137.0,137.05,236200.0,140.43,140.45,137.0,137.05,236200.0
2007-10-19 11:00:00,137.23,138.12,135.37,136.59,242000.0,137.23,138.12,135.37,136.59,242000.0
2007-10-19 11:30:00,136.5,138.25,135.57,137.68,141400.0,136.5,138.25,135.57,137.68,141400.0
2007-10-19 12:00:00,137.86,138.25,136.95,136.98,65900.0,137.86,138.25,136.95,136.98,65900.0
2007-10-19 12:30:00,137.51,138.83,137.35,138.31,62500.0,137.51,138.83,137.35,138.31,62500.0
2007-10-19 13:00:00,138.23,138.23,136.71,137.05,77600.0,138.23,138.23,136.71,137.05,77600.0
2007-10-19 13:30:00,137.01,137.66,136.25,137.21,83600.0,137.01,137.66,136.25,137.21,83600.0
2007-10-19 14:00:00,137.3,137.4,135.79,136.7,75900.0,137.3,137.4,135.79,136.7,75900.0
2007-10-19 14:30:00,136.89,137.15,135.01,135.49,134400.0,136.89,137.15,135.01,135.49,134400.0
2007-10-19 15:00:00,135.27,136.23,134.5,135.08,163100.0,135.27,136.23,134.5,135.08,163100.0
2007-10-19 15:30:00,135.07,135.42,133.01,133.24,568800.0,135.07,135.42,133.01,133.24,568800.0
2007-10-22 09:30:00,128.8,131.89,124.96,130.36,577100.0,128.8,131.89,124.96,130.36,577100.0
2007-10-22 10:00:00,130.41,132.48,129.0,131.56,243100.0,130.41,132.48,129.0,131.56,243100.0
2007-10-22 10:30:00,131.57,132.75,129.5,130.3,196800.0,131.57,132.75,129.5,130.3,196800.0
2007-10-22 11:00:00,130.3,130.44,127.77,130.31,237500.0,130.3,130.44,127.77,130.31,237500.0
2007-10-22 11:30:00,130.31,131.99,129.73,131.88,144500.0,130.31,131.99,129.73,131.88,144500.0
2007-10-22 12:00:00,131.95,132.0,130.5,131.5,55400.0,131.95,132.0,130.5,131.5,55400.0
2007-10-22 12:30:00,131.41,132.0,130.3,131.5,77500.0,131.41,132.0,130.3,131.5,77500.0
2007-10-22 13:00:00,131.64,133.0,131.64,132.91,119100.0,131.64,133.0,131.64,132.91,119100.0
2007-10-22 13:30:00,132.77,133.45,132.05,132.67,114900.0,132.77,133.45,132.05,132.67,114900.0
2007-10-22 14:00:00,132.67,136.27,132.64,135.46,258700.0,132.67,136.27,132.64,135.46,258700.0
2007-10-22 14:30:00,135.61,135.94,134.68,135.18,105700.0,135.61,135.94,134.68,135.18,105700.0
2007-10-22 15:00:00,135.11,135.5,134.18,135.31,103400.0,135.11,135.5,134.18,135.31,103400.0
2007-10-22 15:30:00,135.29,137.0,134.67,136.88,241400.0,135.29,137.0,134.67,136.88,241400.0
2007-10-23 09:30:00,141.19,142.43,139.04,142.34,453300.0,141.19,142.43,139.04,142.34,453300.0
2007-10-23 10:00:00,142.38,145.0,141.57,144.05,393800.0,142.38,145.0,141.57,144.05,393800.0
2007-10-23 10:30:00,144.2,145.69,143.96,144.1,323300.0,144.2,145.69,143.96,144.1,323300.0
2007-10-23 11:00:00,144.05,144.96,141.5,142.06,332300.0,144.05,144.96,141.5,142.06,332300.0
2007-10-23 11:30:00,142.15,144.25,142.09,143.83,168100.0,142.15,144.25,142.09,143.83,168100.0
2007-10-23 12:00:00,143.75,146.19,143.55,145.96,221800.0,143.75,146.19,143.55,145.96,221800.0
2007-10-23 12:30:00,145.96,146.84,144.8,145.49,209000.0,145.96,146.84,144.8,145.49,209000.0
2007-10-23 13:00:00,145.31,146.78,145.0,146.08,152200.0,145.31,146.78,145.0,146.08,152200.0
2007-10-23 13:30:00,146.03,148.8,145.72,148.51,305000.0,146.03,148.8,145.72,148.51,305000.0
2007-10-23 14:00:00,148.5,150.59,148.31,150.28,339900.0,148.5,150.59,148.31,150.28,339900.0
2007-10-23 14:30:00,150.0,151.74,149.84,150.97,396200.0,150.0,151.74,149.84,150.97,396200.0
2007-10-23 15:00:00,150.87,152.29,150.07,151.92,272500.0,150.87,152.29,150.07,151.92,272500.0
2007-10-23 15:30:00,152.05,152.6,149.85,149.96,446800.0,152.05,152.6,149.85,149.96,446800.0
2007-10-24 09:30:00,149.84,151.59,147.01,149.32,592100.0,149.84,151.59,147.01,149.32,592100.0
2007-10-24 10:00:00,149.31,149.56,146.1,147.33,400700.0,149.31,149.56,146.1,147.33,400700.0
2007-10-24 10:30:00,147.33,147.47,143.0,144.92,402900.0,147.33,147.47,143.0,144.92,402900.0
2007-10-24 11:00:00,144.92,146.08,140.35,144.23,477700.0,144.92,146.08,140.35,144.23,477700.0
2007-10-24 11:30:00,144.13,145.96,143.23,145.6,226100.0,144.13,145.96,143.23,145.6,226100.0
2007-10-24 12:00:00,145.6,145.85,142.51,143.68,218900.0,145.6,145.85,142.51,143.68,218900.0
2007-10-24 12:30:00,143.6,144.88,141.12,141.69,191500.0,143.6,144.88,141.12,141.69,191500.0
2007-10-24 13:00:00,141.75,143.23,140.6,142.67,238000.0,141.75,143.23,140.6,142.67,238000.0
2007-10-24 13:30:00,142.78,143.41,141.82,142.84,123600.0,142.78,143.41,141.82,142.84,123600.0
2007-10-24 14:00:00,142.84,144.7,141.84,144.3,163500.0,142.84,144.7,141.84,144.3,163500.0
2007-10-24 14:30:00,144.24,146.2,143.74,146.2,219400.0,144.24,146.2,143.74,146.2,219400.0
2007-10-24 15:00:00,146.3,148.76,145.81,148.5,295200.0,146.3,148.76,145.81,148.5,295200.0
2007-10-24 15:30:00,148.5,148.77,146.0,148.38,305700.0,148.5,148.77,146.0,148.38,305700.0
2007-10-25 09:30:00,150.0,150.28,146.09,147.01,247500.0,150.0,150.28,146.09,147.01,247500.0
2007-10-25 10:00:00,147.15,152.9,147.15,152.0,417000.0,147.15,152.9,147.15,152.0,417000.0
2007-10-25 10:30:00,152.13,152.74,150.91,151.62,119900.0,152.13,152.74,150.91,151.62,119900.0
2007-10-25 11:00:00,151.5,155.1,149.65,153.83,445900.0,151.5,155.1,149.65,153.83,445900.0
2007-10-25 11:30:00,153.87,156.0,153.2,153.46,256800.0,153.87,156.0,153.2,153.46,256800.0
2007-10-25 12:00:00,153.45,154.61,152.05,153.9,235200.0,153.45,154.61,152.05,153.9,235200.0
2007-10-25 12:30:00,153.88,154.68,152.27,153.24,82800.0,153.88,154.68,152.27,153.24,82800.0
2007-10-25 13:00:00,153.34,153.95,150.2,151.0,170000.0,153.34,153.95,150.2,151.0,170000.0
2007-10-25 13:30:00,151.07,151.85,148.38,149.46,193000.0,151.07,151.85,148.38,149.46,193000.0
2007-10-25 14:00:00,149.32,150.74,147.0,150.5,219500.0,149.32,150.74,147.0,150.5,219500.0
2007-10-25 14:30:00,150.74,151.0,149.1,150.98,156400.0,150.74,151.0,149.1,150.98,156400.0
2007-10-25 15:00:00,151.09,152.3,149.46,150.75,153200.0,151.09,152.3,149.46,150.75,153200.0
2007-10-25 15:30:00,150.91,150.91,149.0,149.61,199600.0,150.91,150.91,149.0,149.61,199600.0
2007-10-26 09:30:00,154.45,154.5,149.51,150.93,388100.0,154.45,154.5,149.51,150.93,388100.0
2007-10-26 10:00:00,150.93,152.59,150.52,152.07,172700.0,150.93,152.59,150.52,152.07,172700.0
2007-10-26 10:30:00,152.11,152.35,150.75,151.09,171900.0,152.11,152.35,150.75,151.09,171900.0
2007-10-26 11:00:00,151.11,152.15,150.0,150.26,110400.0,151.11,152.15,150.0,150.26,110400.0
2007-10-26 11:30:00,150.36,150.87,149.16,149.16,89700.0,150.36,150.87,149.16,149.16,89700.0
2007-10-26 12:00:00,149.37,151.49,149.02,151.38,94200.0,149.37,151.49,149.02,151.38,94200.0
2007-10-26 12:30:00,151.29,151.87,150.54,151.78,53200.0,151.29,151.87,150.54,151.78,53200.0
2007-10-26 13:00:00,151.62,153.1,151.36,152.66,150100.0,151.62,153.1,151.36,152.66,150100.0
2007-10-26 13:30:00,152.72,152.72,151.7,152.01,77700.0,152.72,152.72,151.7,152.01,77700.0
2007-10-26 14:00:00,152.02,152.8,151.19,151.24,91000.0,152.02,152.8,151.19,151.24,91000.0
2007-10-26 14:30:00,151.31,152.07,151.21,151.85,81900.0,151.31,152.07,151.21,151.85,81900.0
2007-10-26 15:00:00,151.85,152.09,150.7,151.45,108400.0,151.85,152.09,150.7,151.45,108400.0
2007-10-26 15:30:00,151.47,151.9,149.71,150.4,196000.0,151.47,151.9,149.71,150.4,196000.0
2007-10-29 09:30:00,154.21,155.0,150.51,153.96,337400.0,154.21,155.0,150.51,153.96,337400.0
2007-10-29 10:00:00,153.76,155.45,153.23,154.84,207600.0,153.76,155.45,153.23,154.84,207600.0
2007-10-29 10:30:00,154.83,155.0,153.5,154.1,103100.0,154.83,155.0,153.5,154.1,103100.0
2007-10-29 11:00:00,154.03,156.49,153.79,155.83,181000.0,154.03,156.49,153.79,155.83,181000.0
2007-10-29 11:30:00,155.82,157.0,155.81,156.71,131900.0,155.82,157.0,155.81,156.71,131900.0
2007-10-29 12:00:00,156.9,157.43,156.53,157.11,134100.0,156.9,157.43,156.53,157.11,134100.0
2007-10-29 12:30:00,157.1,157.5,156.56,156.92,83300.0,157.1,157.5,156.56,156.92,83300.0
2007-10-29 13:00:00,156.91,157.97,156.38,157.34,104700.0,156.91,157.97,156.38,157.34,104700.0
2007-10-29 13:30:00,157.33,159.45,157.28,158.91,121700.0,157.33,159.45,157.28,158.91,121700.0
2007-10-29 14:00:00,158.86,159.78,157.87,157.87,128200.0,158.86,159.78,157.87,157.87,128200.0
2007-10-29 14:30:00,157.81,157.89,156.62,157.36,100700.0,157.81,157.89,156.62,157.36,100700.0
2007-10-29 15:00:00,157.45,157.78,156.3,157.14,121100.0,157.45,157.78,156.3,157.14,121100.0
2007-10-29 15:30:00,157.09,157.23,156.05,156.2,227600.0,157.09,157.23,156.05,156.2,227600.0
2007-10-30 09:30:00,154.49,156.43,153.68,155.62,264900.0,154.49,156.43,153.68,155.62,264900.0
2007-10-30 10:00:00,155.53,155.99,154.7,155.68,165800.0,155.53,155.99,154.7,155.68,165800.0
2007-10-30 10:30:00,155.56,156.53,155.11,156.29,111400.0,155.56,156.53,155.11,156.29,111400.0
2007-10-30 11:00:00,156.3,156.5,155.1,155.25,103100.0,156.3,156.5,155.1,155.25,103100.0
2007-10-30 11:30:00,155.11,155.68,153.74,154.25,146400.0,155.11,155.68,153.74,154.25,146400.0
2007-10-30 12:00:00,154.26,154.68,153.56,154.0,91600.0,154.26,154.68,153.56,154.0,91600.0
2007-10-30 12:30:00,154.0,154.2,153.82,153.84,45900.0,154.0,154.2,153.82,153.84,45900.0
2007-10-30 13:00:00,153.84,154.7,153.78,154.6,94900.0,153.84,154.7,153.78,154.6,94900.0
2007-10-30 13:30:00,154.46,155.4,154.21,154.58,70300.0,154.46,155.4,154.21,154.58,70300.0
2007-10-30 14:00:00,154.51,154.53,152.78,153.09,121600.0,154.51,154.53,152.78,153.09,121600.0
2007-10-30 14:30:00,153.14,153.79,152.11,152.11,106600.0,153.14,153.79,152.11,152.11,106600.0
2007-10-30 15:00:00,152.22,152.29,149.65,149.67,250800.0,152.22,152.29,149.65,149.67,250800.0
2007-10-30 15:30:00,149.65,150.3,148.62,149.78,320400.0,149.65,150.3,148.62,149.78,320400.0
2007-10-31 09:30:00,152.93,153.23,150.84,153.21,191900.0,152.93,153.23,150.84,153.21,191900.0
2007-10-31 10:00:00,153.19,155.0,153.11,154.41,271900.0,153.19,155.0,153.11,154.41,271900.0
2007-10-31 10:30:00,154.23,155.75,153.92,155.5,168800.0,154.23,155.75,153.92,155.5,168800.0
2007-10-31 11:00:00,155.49,156.39,155.3,156.34,105500.0,155.49,156.39,155.3,156.34,105500.0
2007-10-31 11:30:00,156.39,156.89,155.51,156.12,162400.0,156.39,156.89,155.51,156.12,162400.0
2007-10-31 12:00:00,156.12,156.77,155.67,155.67,132000.0,156.12,156.77,155.67,155.67,132000.0
2007-10-31 12:30:00,155.78,156.25,155.53,155.88,74300.0,155.78,156.25,155.53,155.88,74300.0
2007-10-31 13:00:00,155.87,156.66,155.85,156.51,79600.0,155.87,156.66,155.85,156.51,79600.0
2007-10-31 13:30:00,156.55,156.75,154.1,154.78,187300.0,156.55,156.75,154.1,154.78,187300.0
2007-10-31 14:00:00,154.87,156.4,154.25,155.39,269400.0,154.87,156.4,154.25,155.39,269400.0
2007-10-31 14:30:00,155.47,159.29,154.91,158.91,292600.0,155.47,159.29,154.91,158.91,292600.0
2007-10-31 15:00:00,158.84,159.07,157.51,158.35,209800.0,158.84,159.07,157.51,158.35,209800.0
2007-10-31 15:30:00,158.35,158.86,157.18,158.71,323300.0,158.35,158.86,157.18,158.71,323300.0
2007-11-01 09:30:00,156.84,158.06,154.9,154.9,382500.0,156.84,158.06,154.9,154.9,382500.0
2007-11-01 10:00:00,154.91,154.92,151.86,153.73,414100.0,154.91,154.92,151.86,153.73,414100.0
2007-11-01 10:30:00,153.55,155.23,153.01,155.23,319700.0,153.55,155.23,153.01,155.23,319700.0
2007-11-01 11:00:00,155.14,156.15,154.5,155.67,170700.0,155.14,156.15,154.5,155.67,170700.0
2007-11-01 11:30:00,155.59,156.05,154.25,156.05,153300.0,155.59,156.05,154.25,156.05,153300.0
2007-11-01 12:00:00,155.94,156.73,154.5,155.0,131300.0,155.94,156.73,154.5,155.0,131300.0
2007-11-01 12:30:00,154.88,155.98,153.69,155.7,137900.0,154.88,155.98,153.69,155.7,137900.0
2007-11-01 13:00:00,155.65,155.84,155.05,155.16,54700.0,155.65,155.84,155.05,155.16,54700.0
2007-11-01 13:30:00,155.14,155.75,154.42,154.67,75400.0,155.14,155.75,154.42,154.67,75400.0
2007-11-01 14:00:00,154.63,155.49,154.25,155.19,93900.0,154.63,155.49,154.25,155.19,93900.0
2007-11-01 14:30:00,155.18,156.73,154.88,156.5,67400.0,155.18,156.73,154.88,156.5,67400.0
2007-11-01 15:00:00,156.53,156.75,154.41,154.41,117700.0,156.53,156.75,154.41,154.41,117700.0
2007-11-01 15:30:00,154.4,155.62,153.88,155.35,288700.0,154.4,155.62,153.88,155.35,288700.0
2007-11-02 09:30:00,152.81,152.85,147.01,149.07,540300.0,152.81,152.85,147.01,149.07,540300.0
2007-11-02 10:00:00,148.86,149.96,144.06,146.0,417800.0,148.86,149.96,144.06,146.0,417800.0
2007-11-02 10:30:00,145.94,148.54,145.36,146.1,355600.0,145.94,148.54,145.36,146.1,355600.0
2007-11-02 11:00:00,146.24,147.34,145.02,145.43,257500.0,146.24,147.34,145.02,145.43,257500.0
2007-11-02 11:30:00,145.42,146.5,144.5,145.49,208200.0,145.42,146.5,144.5,145.49,208200.0
2007-11-02 12:00:00,145.47,148.0,145.0,147.89,144300.0,145.47,148.0,145.0,147.89,144300.0
2007-11-02 12:30:00,147.86,149.9,147.81,149.83,169000.0,147.86,149.9,147.81,149.83,169000.0
2007-11-02 13:00:00,149.88,151.36,147.9,148.15,154100.0,149.88,151.36,147.9,148.15,154100.0
2007-11-02 13:30:00,148.37,149.5,148.31,148.42,65700.0,148.37,149.5,148.31,148.42,65700.0
2007-11-02 14:00:00,148.58,149.49,148.3,149.03,54000.0,148.58,149.49,148.3,149.03,54000.0
2007-11-02 14:30:00,148.96,148.96,146.56,146.58,112200.0,148.96,148.96,146.56,146.58,112200.0
2007-11-02 15:00:00,146.71,148.33,146.11,147.7,124000.0,146.71,148.33,146.11,147.7,124000.0
2007-11-02 15:30:00,147.65,147.79,146.09,146.55,280500.0,147.65,147.79,146.09,146.55,280500.0
2007-11-05 09:30:00,142.6,149.4,141.49,147.65,337900.0,142.6,149.4,141.49,147.65,337900.0
2007-11-05 10:00:00,147.8,149.0,145.15,145.55,181700.0,147.8,149.0,145.15,145.55,181700.0
2007-11-05 10:30:00,145.72,147.77,145.6,147.17,141400.0,145.72,147.77,145.6,147.17,141400.0
2007-11-05 11:00:00,147.2,148.39,147.01,147.73,92900.0,147.2,148.39,147.01,147.73,92900.0
2007-11-05 11:30:00,147.7,147.96,146.35,146.5,101900.0,147.7,147.96,146.35,146.5,101900.0
2007-11-05 12:00:00,146.66,146.87,145.82,146.14,86600.0,146.66,146.87,145.82,146.14,86600.0
2007-11-05 12:30:00,145.95,146.42,145.83,146.26,48400.0,145.95,146.42,145.83,146.26,48400.0
2007-11-05 13:00:00,146.39,147.5,146.11,147.18,69500.0,146.39,147.5,146.11,147.18,69500.0
2007-11-05 13:30:00,147.35,147.38,144.86,145.26,101100.0,147.35,147.38,144.86,145.26,101100.0
2007-11-05 14:00:00,145.06,146.45,145.0,145.71,79600.0,145.06,146.45,145.0,145.71,79600.0
2007-11-05 14:30:00,145.68,145.88,143.53,145.09,141900.0,145.68,145.88,143.53,145.09,141900.0
2007-11-05 15:00:00,145.09,147.42,145.09,147.39,109200.0,145.09,147.42,145.09,147.39,109200.0
2007-11-05 15:30:00,147.4,149.46,147.08,147.85,186800.0,147.4,149.46,147.08,147.85,186800.0
2007-11-06 09:30:00,163.86,167.79,163.46,166.0,1232100.0,163.86,167.79,163.46,166.0,1232100.0
2007-11-06 10:00:00,166.0,168.27,164.93,166.61,588300.0,166.0,168.27,164.93,166.61,588300.0
2007-11-06 10:30:00,166.62,167.4,163.65,165.33,504000.0,166.62,167.4,163.65,165.33,504000.0
2007-11-06 11:00:00,165.49,166.49,164.6,165.89,300700.0,165.49,166.49,164.6,165.89,300700.0
2007-11-06 11:30:00,166.02,166.09,163.81,164.9,297300.0,166.02,166.09,163.81,164.9,297300.0
2007-11-06 12:00:00,164.9,166.36,164.5,165.43,301100.0,164.9,166.36,164.5,165.43,301100.0
2007-11-06 12:30:00,165.49,166.17,164.79,165.55,144100.0,165.49,166.17,164.79,165.55,144100.0
2007-11-06 13:00:00,165.47,166.08,165.26,165.97,136700.0,165.47,166.08,165.26,165.97,136700.0
2007-11-06 13:30:00,166.0,169.8,165.87,169.18,471500.0,166.0,169.8,165.87,169.18,471500.0
2007-11-06 14:00:00,169.18,170.22,166.29,166.63,415100.0,169.18,170.22,166.29,166.63,415100.0
2007-11-06 14:30:00,166.64,168.44,166.42,166.93,293200.0,166.64,168.44,166.42,166.93,293200.0
2007-11-06 15:00:00,166.93,169.67,166.61,169.22,324000.0,166.93,169.67,166.61,169.22,324000.0
2007-11-06 15:30:00,169.08,169.23,167.26,169.0,563600.0,169.08,169.23,167.26,169.0,563600.0
2007-11-07 09:30:00,170.81,171.45,166.25,166.85,458300.0,170.81,171.45,166.25,166.85,458300.0
2007-11-07 10:00:00,166.93,168.89,166.07,168.38,220300.0,166.93,168.89,166.07,168.38,220300.0
2007-11-07 10:30:00,168.35,173.94,167.81,172.62,419600.0,168.35,173.94,167.81,172.62,419600.0
2007-11-07 11:00:00,172.62,172.66,169.17,169.26,345200.0,172.62,172.66,169.17,169.26,345200.0
2007-11-07 11:30:00,169.42,170.2,167.71,169.2,178800.0,169.42,170.2,167.71,169.2,178800.0
2007-11-07 12:00:00,169.11,169.4,167.12,168.43,126400.0,169.11,169.4,167.12,168.43,126400.0
2007-11-07 12:30:00,168.28,169.38,167.4,167.81,123400.0,168.28,169.38,167.4,167.81,123400.0
2007-11-07 13:00:00,167.83,169.43,167.1,167.65,155400.0,167.83,169.43,167.1,167.65,155400.0
2007-11-07 13:30:00,167.63,168.37,164.3,164.31,254900.0,167.63,168.37,164.3,164.31,254900.0
2007-11-07 14:00:00,164.3,165.5,163.81,164.78,242400.0,164.3,165.5,163.81,164.78,242400.0
2007-11-07 14:30:00,164.78,165.13,160.91,163.49,390400.0,164.78,165.13,160.91,163.49,390400.0
2007-11-07 15:00:00,163.59,165.9,163.49,164.0,263800.0,163.59,165.9,163.49,164.0,263800.0
2007-11-07 15:30:00,164.01,167.53,163.56,167.0,424800.0,164.01,167.53,163.56,167.0,424800.0
2007-11-08 09:30:00,221.8,221.9,205.87,214.02,2328900.0,221.8,221.9,205.87,214.02,2328900.0
2007-11-08 10:00:00,214.25,217.41,211.0,216.95,958800.0,214.25,217.41,211.0,216.95,958800.0
2007-11-08 10:30:00,216.9,228.14,216.1,226.81,1410200.0,216.9,228.14,216.1,226.81,1410200.0
2007-11-08 11:00:00,226.4,230.0,225.54,226.7,1060500.0,226.4,230.0,225.54,226.7,1060500.0
2007-11-08 11:30:00,226.75,227.48,222.6,222.93,515500.0,226.75,227.48,222.6,222.93,515500.0
2007-11-08 12:00:00,223.07,225.25,219.01,220.14,439400.0,223.07,225.25,219.01,220.14,439400.0
2007-11-08 12:30:00,220.14,220.86,215.0,219.1,620800.0,220.14,220.86,215.0,219.1,620800.0
2007-11-08 13:00:00,218.95,219.7,210.0,215.26,544700.0,218.95,219.7,210.0,215.26,544700.0
2007-11-08 13:30:00,215.01,219.0,214.51,216.98,424900.0,215.01,219.0,214.51,216.98,424900.0
2007-11-08 14:00:00,216.98,219.77,215.5,218.69,333200.0,216.98,219.77,215.5,218.69,333200.0
2007-11-08 14:30:00,218.59,220.0,212.85,219.16,405500.0,218.59,220.0,212.85,219.16,405500.0
2007-11-08 15:00:00,219.16,225.0,218.03,224.5,722800.0,219.16,225.0,218.03,224.5,722800.0
2007-11-08 15:30:00,224.47,229.88,223.0,224.39,797600.0,224.47,229.88,223.0,224.39,797600.0
2007-11-09 09:30:00,216.43,226.32,214.35,219.25,964000.0,216.43,226.32,214.35,219.25,964000.0
2007-11-09 10:00:00,219.01,220.99,213.11,214.19,533200.0,219.01,220.99,213.11,214.19,533200.0
2007-11-09 10:30:00,214.26,217.42,208.28,208.63,555500.0,214.26,217.42,208.28,208.63,555500.0
2007-11-09 11:00:00,208.53,209.8,200.56,208.67,867300.0,208.53,209.8,200.56,208.67,867300.0
2007-11-09 11:30:00,208.9,210.32,206.01,207.82,410000.0,208.9,210.32,206.01,207.82,410000.0
2007-11-09 12:00:00,208.09,212.98,207.0,211.04,414100.0,208.09,212.98,207.0,211.04,414100.0
2007-11-09 12:30:00,211.08,215.4,210.3,213.14,281100.0,211.08,215.4,210.3,213.14,281100.0
2007-11-09 13:00:00,213.0,215.0,208.52,214.39,251500.0,213.0,215.0,208.52,214.39,251500.0
2007-11-09 13:30:00,214.48,215.12,207.52,208.4,257200.0,214.48,215.12,207.52,208.4,257200.0
2007-11-09 14:00:00,208.31,213.75,208.08,213.38,297900.0,208.31,213.75,208.08,213.38,297900.0
2007-11-09 14:30:00,213.6,213.98,210.3,212.76,305300.0,213.6,213.98,210.3,212.76,305300.0
2007-11-09 15:00:00,212.75,219.82,212.72,217.89,447900.0,212.75,219.82,212.72,217.89,447900.0
2007-11-09 15:30:00,218.07,219.4,202.0,206.99,754000.0,218.07,219.4,202.0,206.99,754000.0
2007-11-12 09:30:00,200.53,202.16,190.5,191.19,1064500.0,200.53,202.16,190.5,191.19,1064500.0
2007-11-12 10:00:00,191.19,192.12,182.33,185.88,1129700.0,191.19,192.12,182.33,185.88,1129700.0
2007-11-12 10:30:00,185.88,191.0,183.29,189.77,525700.0,185.88,191.0,183.29,189.77,525700.0
2007-11-12 11:00:00,189.89,190.36,185.58,186.85,375200.0,189.89,190.36,185.58,186.85,375200.0
2007-11-12 11:30:00,186.89,189.48,183.0,185.12,565300.0,186.89,189.48,183.0,185.12,565300.0
2007-11-12 12:00:00,185.27,187.24,181.42,187.0,419900.0,185.27,187.24,181.42,187.0,419900.0
2007-11-12 12:30:00,187.05,188.5,183.8,184.46,317800.0,187.05,188.5,183.8,184.46,317800.0
2007-11-12 13:00:00,184.32,186.75,183.11,185.53,249000.0,184.32,186.75,183.11,185.53,249000.0
2007-11-12 13:30:00,185.52,185.62,180.25,182.07,355400.0,185.52,185.62,180.25,182.07,355400.0
2007-11-12 14:00:00,182.07,183.5,180.01,181.68,363000.0,182.07,183.5,180.01,181.68,363000.0
2007-11-12 14:30:00,181.97,185.77,181.35,183.86,376400.0,181.97,185.77,181.35,183.86,376400.0
2007-11-12 15:00:00,183.58,183.87,176.0,176.94,485600.0,183.58,183.87,176.0,176.94,485600.0
2007-11-12 15:30:00,176.56,179.5,174.22,177.62,672600.0,176.56,179.5,174.22,177.62,672600.0
2007-11-13 09:30:00,188.0,193.64,187.1,189.59,1274500.0,188.0,193.64,187.1,189.59,1274500.0
2007-11-13 10:00:00,189.55,196.58,189.35,194.55,730700.0,189.55,196.58,189.35,194.55,730700.0
2007-11-13 10:30:00,194.26,195.15,191.6,192.05,445800.0,194.26,195.15,191.6,192.05,445800.0
2007-11-13 11:00:00,192.15,194.23,191.08,193.51,255400.0,192.15,194.23,191.08,193.51,255400.0
2007-11-13 11:30:00,193.59,197.0,192.71,195.03,304100.0,193.59,197.0,192.71,195.03,304100.0
2007-11-13 12:00:00,195.22,198.75,193.53,197.59,287400.0,195.22,198.75,193.53,197.59,287400.0
2007-11-13 12:30:00,197.53,199.77,196.58,197.5,386300.0,197.53,199.77,196.58,197.5,386300.0
2007-11-13 13:00:00,197.5,198.15,195.51,197.84,282600.0,197.5,198.15,195.51,197.84,282600.0
2007-11-13 13:30:00,197.82,198.0,196.15,196.65,280300.0,197.82,198.0,196.15,196.65,280300.0
2007-11-13 14:00:00,196.72,197.25,194.25,194.25,277800.0,196.72,197.25,194.25,194.25,277800.0
2007-11-13 14:30:00,194.25,196.35,193.81,194.5,165100.0,194.25,196.35,193.81,194.5,165100.0
2007-11-13 15:00:00,194.49,195.7,193.98,194.1,335100.0,194.49,195.7,193.98,194.1,335100.0
2007-11-13 15:30:00,194.14,194.7,187.0,188.06,988800.0,194.14,194.7,187.0,188.06,988800.0
2007-11-14 09:30:00,196.34,199.58,191.59,192.56,991600.0,196.34,199.58,191.59,192.56,991600.0
2007-11-14 10:00:00,192.61,196.5,192.0,195.57,579500.0,192.61,196.5,192.0,195.57,579500.0
2007-11-14 10:30:00,195.3,197.9,194.9,196.72,472100.0,195.3,197.9,194.9,196.72,472100.0
2007-11-14 11:00:00,196.61,197.13,194.09,194.58,460200.0,196.61,197.13,194.09,194.58,460200.0
2007-11-14 11:30:00,194.49,195.2,193.37,195.15,279500.0,194.49,195.2,193.37,195.15,279500.0
2007-11-14 12:00:00,195.01,197.5,195.0,195.8,251600.0,195.01,197.5,195.0,195.8,251600.0
2007-11-14 12:30:00,196.0,196.56,194.35,195.08,126700.0,196.0,196.56,194.35,195.08,126700.0
2007-11-14 13:00:00,195.21,195.99,194.42,195.24,109200.0,195.21,195.99,194.42,195.24,109200.0
2007-11-14 13:30:00,195.36,195.48,192.31,192.8,156800.0,195.36,195.48,192.31,192.8,156800.0
2007-11-14 14:00:00,192.8,195.22,192.31,194.28,169100.0,192.8,195.22,192.31,194.28,169100.0
2007-11-14 14:30:00,194.03,194.38,188.0,188.5,267200.0,194.03,194.38,188.0,188.5,267200.0
2007-11-14 15:00:00,188.5,190.0,184.84,186.82,575500.0,188.5,190.0,184.84,186.82,575500.0
2007-11-14 15:30:00,186.66,187.0,184.56,185.89,454600.0,186.66,187.0,184.56,185.89,454600.0
2007-11-15 09:30:00,187.0,192.48,185.5,191.7,650300.0,187.0,192.48,185.5,191.7,650300.0
2007-11-15 10:00:00,191.7,195.89,190.56,194.55,468600.0,191.7,195.89,190.56,194.55,468600.0
2007-11-15 10:30:00,194.55,195.41,191.03,191.4,398400.0,194.55,195.41,191.03,191.4,398400.0
2007-11-15 11:00:00,191.5,194.74,191.3,193.18,219700.0,191.5,194.74,191.3,193.18,219700.0
2007-11-15 11:30:00,192.67,193.08,190.28,191.02,180100.0,192.67,193.08,190.28,191.02,180100.0
2007-11-15 12:00:00,191.21,192.98,189.75,189.85,172100.0,191.21,192.98,189.75,189.85,172100.0
2007-11-15 12:30:00,190.1,190.35,188.38,189.92,290100.0,190.1,190.35,188.38,189.92,290100.0
2007-11-15 13:00:00,189.93,192.49,189.69,192.0,179700.0,189.93,192.49,189.69,192.0,179700.0
2007-11-15 13:30:00,192.09,192.84,191.02,191.71,163000.0,192.09,192.84,191.02,191.71,163000.0
2007-11-15 14:00:00,191.78,191.96,189.29,190.13,255000.0,191.78,191.96,189.29,190.13,255000.0
2007-11-15 14:30:00,190.02,190.27,184.77,184.98,377000.0,190.02,190.27,184.77,184.98,377000.0
2007-11-15 15:00:00,184.99,189.56,184.99,189.49,358900.0,184.99,189.56,184.99,189.49,358900.0
2007-11-15 15:30:00,189.48,191.19,187.24,190.6,492200.0,189.48,191.19,187.24,190.6,492200.0
2007-11-16 09:30:00,192.83,195.57,191.5,192.09,721700.0,192.83,195.57,191.5,192.09,721700.0
2007-11-16 10:00:00,191.97,193.99,191.18,192.67,371000.0,191.97,193.99,191.18,192.67,371000.0
2007-11-16 10:30:00,192.68,199.48,192.34,198.0,714500.0,192.68,199.48,192.34,198.0,714500.0
2007-11-16 11:00:00,198.12,203.89,197.77,199.33,772800.0,198.12,203.89,197.77,199.33,772800.0
2007-11-16 11:30:00,199.15,204.27,198.5,203.19,411000.0,199.15,204.27,198.5,203.19,411000.0
2007-11-16 12:00:00,203.25,205.29,202.5,202.75,326600.0,203.25,205.29,202.5,202.75,326600.0
2007-11-16 12:30:00,202.81,206.0,202.68,205.57,354500.0,202.81,206.0,202.68,205.57,354500.0
2007-11-16 13:00:00,205.42,205.8,202.68,203.25,251300.0,205.42,205.8,202.68,203.25,251300.0
2007-11-16 13:30:00,203.15,204.87,202.55,203.69,148800.0,203.15,204.87,202.55,203.69,148800.0
2007-11-16 14:00:00,203.69,204.29,201.25,204.28,256700.0,203.69,204.29,201.25,204.28,256700.0
2007-11-16 14:30:00,204.37,209.67,203.71,209.25,728800.0,204.37,209.67,203.71,209.25,728800.0
2007-11-16 15:00:00,209.2,209.9,207.79,209.6,349800.0,209.2,209.9,207.79,209.6,349800.0
2007-11-16 15:30:00,209.7,212.53,208.5,212.53,823500.0,209.7,212.53,208.5,212.53,823500.0
2007-11-19 09:30:00,210.02,217.95,209.0,216.55,949300.0,210.02,217.95,209.0,216.55,949300.0
2007-11-19 10:00:00,216.44,219.9,216.14,217.5,1034800.0,216.44,219.9,216.14,217.5,1034800.0
2007-11-19 10:30:00,217.46,220.21,216.23,217.0,672600.0,217.46,220.21,216.23,217.0,672600.0
2007-11-19 11:00:00,217.0,218.68,211.47,211.54,753900.0,217.0,218.68,211.47,211.54,753900.0
2007-11-19 11:30:00,211.7,215.95,211.47,213.29,526200.0,211.7,215.95,211.47,213.29,526200.0
2007-11-19 12:00:00,213.07,216.73,212.05,214.25,326400.0,213.07,216.73,212.05,214.25,326400.0
2007-11-19 12:30:00,214.28,215.5,213.0,214.26,291100.0,214.28,215.5,213.0,214.26,291100.0
2007-11-19 13:00:00,214.34,214.5,211.25,212.32,470100.0,214.34,214.5,211.25,212.32,470100.0
2007-11-19 13:30:00,212.37,212.9,207.8,208.03,600800.0,212.37,212.9,207.8,208.03,600800.0
2007-11-19 14:00:00,208.02,215.34,207.6,215.08,485700.0,208.02,215.34,207.6,215.08,485700.0
2007-11-19 14:30:00,215.0,217.0,212.4,215.26,576900.0,215.0,217.0,212.4,215.26,576900.0
2007-11-19 15:00:00,215.37,219.72,213.11,217.87,671200.0,215.37,219.72,213.11,217.87,671200.0
2007-11-19 15:30:00,217.82,218.35,212.42,215.53,631500.0,217.82,218.35,212.42,215.53,631500.0
2007-11-20 09:30:00,216.88,219.9,211.27,214.33,834300.0,216.88,219.9,211.27,214.33,834300.0
2007-11-20 10:00:00,214.32,216.93,211.8,214.14,393300.0,214.32,216.93,211.8,214.14,393300.0
2007-11-20 10:30:00,214.46,217.8,213.26,217.15,339500.0,214.46,217.8,213.26,217.15,339500.0
2007-11-20 11:00:00,216.94,219.5,215.75,217.9,292800.0,216.94,219.5,215.75,217.9,292800.0
2007-11-20 11:30:00,217.91,218.01,212.0,212.7,282300.0,217.91,218.01,212.0,212.7,282300.0
2007-11-20 12:00:00,212.5,214.72,212.0,212.6,227000.0,212.5,214.72,212.0,212.6,227000.0
2007-11-20 12:30:00,212.61,212.91,206.01,209.98,422300.0,212.61,212.91,206.01,209.98,422300.0
2007-11-20 13:00:00,209.99,210.01,205.0,205.5,397400.0,209.99,210.01,205.0,205.5,397400.0
2007-11-20 13:30:00,205.64,207.87,205.38,207.59,240500.0,205.64,207.87,205.38,207.59,240500.0
2007-11-20 14:00:00,207.6,210.34,203.89,204.82,412000.0,207.6,210.34,203.89,204.82,412000.0
2007-11-20 14:30:00,204.61,206.85,202.39,203.17,320900.0,204.61,206.85,202.39,203.17,320900.0
2007-11-20 15:00:00,202.95,205.85,200.0,203.87,418000.0,202.95,205.85,200.0,203.87,418000.0
2007-11-20 15:30:00,203.92,213.5,203.91,208.12,765400.0,203.92,213.5,203.91,208.12,765400.0
2007-11-21 09:30:00,200.0,206.65,198.43,204.22,613400.0,200.0,206.65,198.43,204.22,613400.0
2007-11-21 10:00:00,204.3,206.61,201.0,203.68,308500.0,204.3,206.61,201.0,203.68,308500.0
2007-11-21 10:30:00,203.5,204.97,201.75,203.23,221400.0,203.5,204.97,201.75,203.23,221400.0
2007-11-21 11:00:00,202.73,203.79,200.33,203.18,182000.0,202.73,203.79,200.33,203.18,182000.0
2007-11-21 11:30:00,203.09,204.49,202.31,202.85,103900.0,203.09,204.49,202.31,202.85,103900.0
2007-11-21 12:00:00,202.8,204.74,202.5,203.96,96300.0,202.8,204.74,202.5,203.96,96300.0
2007-11-21 12:30:00,204.0,210.0,203.26,208.57,248000.0,204.0,210.0,203.26,208.57,248000.0
2007-11-21 13:00:00,208.6,211.5,207.78,208.6,316000.0,208.6,211.5,207.78,208.6,316000.0
2007-11-21 13:30:00,208.6,211.0,208.26,210.83,142500.0,208.6,211.0,208.26,210.83,142500.0
2007-11-21 14:00:00,210.73,212.83,209.5,211.0,210200.0,210.73,212.83,209.5,211.0,210200.0
2007-11-21 14:30:00,211.0,216.84,210.72,216.73,345200.0,211.0,216.84,210.72,216.73,345200.0
2007-11-21 15:00:00,216.57,217.53,213.56,215.61,439800.0,216.57,217.53,213.56,215.61,439800.0
2007-11-21 15:30:00,215.68,217.92,211.28,212.6,507800.0,215.68,217.92,211.28,212.6,507800.0
2007-11-23 09:30:00,215.77,215.9,208.13,208.6,446400.0,215.77,215.9,208.13,208.6,446400.0
2007-11-23 10:00:00,208.67,211.05,208.15,209.61,219200.0,208.67,211.05,208.15,209.61,219200.0
2007-11-23 10:30:00,209.63,210.0,207.5,209.61,175200.0,209.63,210.0,207.5,209.61,175200.0
2007-11-23 11:00:00,209.69,210.73,208.67,210.02,105000.0,209.69,210.73,208.67,210.02,105000.0
2007-11-23 11:30:00,209.92,211.39,209.16,209.55,140800.0,209.92,211.39,209.16,209.55,140800.0
2007-11-23 12:00:00,209.7,210.7,209.01,209.16,149900.0,209.7,210.7,209.01,209.16,149900.0
2007-11-23 12:30:00,209.32,210.46,208.25,210.34,220200.0,209.32,210.46,208.25,210.34,220200.0
2007-11-26 09:30:00,209.97,219.0,209.19,218.46,581700.0,209.97,219.0,209.19,218.46,581700.0
2007-11-26 10:00:00,218.24,219.8,216.49,216.79,337000.0,218.24,219.8,216.49,216.79,337000.0
2007-11-26 10:30:00,216.89,219.2,216.4,217.33,276200.0,216.89,219.2,216.4,217.33,276200.0
2007-11-26 11:00:00,217.34,219.22,215.44,216.12,304700.0,217.34,219.22,215.44,216.12,304700.0
2007-11-26 11:30:00,216.17,219.14,215.85,218.4,173500.0,216.17,219.14,215.85,218.4,173500.0
2007-11-26 12:00:00,218.54,221.66,218.44,221.0,429700.0,218.54,221.66,218.44,221.0,429700.0
2007-11-26 12:30:00,221.07,221.75,217.5,217.68,339800.0,221.07,221.75,217.5,217.68,339800.0
2007-11-26 13:00:00,217.84,218.55,216.8,217.7,184900.0,217.84,218.55,216.8,217.7,184900.0
2007-11-26 13:30:00,217.58,219.5,216.12,217.17,158800.0,217.58,219.5,216.12,217.17,158800.0
2007-11-26 14:00:00,217.36,218.7,215.8,217.72,201600.0,217.36,218.7,215.8,217.72,201600.0
2007-11-26 14:30:00,217.75,218.31,212.54,213.3,234600.0,217.75,218.31,212.54,213.3,234600.0
2007-11-26 15:00:00,213.23,214.0,209.97,211.95,370200.0,213.23,214.0,209.97,211.95,370200.0
2007-11-26 15:30:00,212.05,213.4,210.5,212.25,226400.0,212.05,213.4,210.5,212.25,226400.0
2007-11-27 09:30:00,214.51,216.24,209.35,211.81,537400.0,214.51,216.24,209.35,211.81,537400.0
2007-11-27 10:00:00,211.59,211.94,201.91,205.3,557800.0,211.59,211.94,201.91,205.3,557800.0
2007-11-27 10:30:00,205.07,211.33,204.9,210.54,333200.0,205.07,211.33,204.9,210.54,333200.0
2007-11-27 11:00:00,210.94,211.75,206.04,208.82,251000.0,210.94,211.75,206.04,208.82,251000.0
2007-11-27 11:30:00,208.72,210.87,207.3,207.5,153200.0,208.72,210.87,207.3,207.5,153200.0
2007-11-27 12:00:00,207.6,209.0,205.5,207.0,144200.0,207.6,209.0,205.5,207.0,144200.0
2007-11-27 12:30:00,207.0,208.3,206.5,206.92,116500.0,207.0,208.3,206.5,206.92,116500.0
2007-11-27 13:00:00,206.84,209.05,206.5,208.63,107500.0,206.84,209.05,206.5,208.63,107500.0
2007-11-27 13:30:00,208.69,209.5,207.13,208.32,138400.0,208.69,209.5,207.13,208.32,138400.0
2007-11-27 14:00:00,208.08,208.35,204.0,204.0,280500.0,208.08,208.35,204.0,204.0,280500.0
2007-11-27 14:30:00,204.0,205.78,202.49,204.8,356700.0,204.0,205.78,202.49,204.8,356700.0
2007-11-27 15:00:00,204.65,206.0,203.11,203.18,238100.0,204.65,206.0,203.11,203.18,238100.0
2007-11-27 15:30:00,203.32,208.0,202.49,207.25,415300.0,203.32,208.0,202.49,207.25,415300.0
2007-11-28 09:30:00,210.93,215.5,210.27,214.21,680200.0,210.93,215.5,210.27,214.21,680200.0
2007-11-28 10:00:00,214.2,217.95,213.6,217.69,534500.0,214.2,217.95,213.6,217.69,534500.0
2007-11-28 10:30:00,217.69,218.5,216.32,217.14,421600.0,217.69,218.5,216.32,217.14,421600.0
2007-11-28 11:00:00,217.07,217.9,215.07,215.29,283900.0,217.07,217.9,215.07,215.29,283900.0
2007-11-28 11:30:00,215.27,216.65,214.15,216.0,305100.0,215.27,216.65,214.15,216.0,305100.0
2007-11-28 12:00:00,215.99,216.9,215.2,216.5,187200.0,215.99,216.9,215.2,216.5,187200.0
2007-11-28 12:30:00,216.43,218.05,216.36,217.43,240000.0,216.43,218.05,216.36,217.43,240000.0
2007-11-28 13:00:00,217.38,217.75,216.56,217.27,155400.0,217.38,217.75,216.56,217.27,155400.0
2007-11-28 13:30:00,217.35,217.82,216.25,216.6,173600.0,217.35,217.82,216.25,216.6,173600.0
2007-11-28 14:00:00,216.61,217.5,215.7,216.26,223500.0,216.61,217.5,215.7,216.26,223500.0
2007-11-28 14:30:00,216.35,217.8,215.62,216.16,226400.0,216.35,217.8,215.62,216.16,226400.0
2007-11-28 15:00:00,216.41,217.2,215.79,215.82,216500.0,216.41,217.2,215.79,215.82,216500.0
2007-11-28 15:30:00,215.85,215.98,214.07,215.66,539100.0,215.85,215.98,214.07,215.66,539100.0
2007-11-29 09:30:00,215.92,228.76,215.06,228.5,966400.0,215.92,228.76,215.06,228.5,966400.0
2007-11-29 10:00:00,228.45,235.64,228.38,232.73,907200.0,228.45,235.64,228.38,232.73,907200.0
2007-11-29 10:30:00,232.92,238.2,232.59,236.49,594000.0,232.92,238.2,232.59,236.49,594000.0
2007-11-29 11:00:00,236.41,238.0,235.31,236.85,264700.0,236.41,238.0,235.31,236.85,264700.0
2007-11-29 11:30:00,236.82,239.39,236.53,236.69,334200.0,236.82,239.39,236.53,236.69,334200.0
2007-11-29 12:00:00,236.65,237.78,232.05,233.61,476200.0,236.65,237.78,232.05,233.61,476200.0
2007-11-29 12:30:00,233.71,233.99,229.55,230.22,451000.0,233.71,233.99,229.55,230.22,451000.0
2007-11-29 13:00:00,229.85,233.5,229.0,230.93,269700.0,229.85,233.5,229.0,230.93,269700.0
2007-11-29 13:30:00,231.0,235.19,230.89,234.5,284100.0,231.0,235.19,230.89,234.5,284100.0
2007-11-29 14:00:00,234.51,235.6,232.82,233.99,215000.0,234.51,235.6,232.82,233.99,215000.0
2007-11-29 14:30:00,233.99,236.88,233.61,235.66,295200.0,233.99,236.88,233.61,235.66,295200.0
2007-11-29 15:00:00,235.68,237.31,233.31,236.41,400000.0,235.68,237.31,233.31,236.41,400000.0
2007-11-29 15:30:00,236.6,239.06,235.11,238.18,473800.0,236.6,239.06,235.11,238.18,473800.0
2007-11-30 09:30:00,247.5,252.39,245.0,247.9,1119700.0,247.5,252.39,245.0,247.9,1119700.0
2007-11-30 10:00:00,247.98,249.34,241.41,244.35,555800.0,247.98,249.34,241.41,244.35,555800.0
2007-11-30 10:30:00,244.46,247.01,242.85,244.3,250500.0,244.46,247.01,242.85,244.3,250500.0
2007-11-30 11:00:00,244.64,244.71,238.11,242.48,409900.0,244.64,244.71,238.11,242.48,409900.0
2007-11-30 11:30:00,242.09,242.44,238.24,241.25,327000.0,242.09,242.44,238.24,241.25,327000.0
2007-11-30 12:00:00,241.29,241.65,233.97,238.72,303300.0,241.29,241.65,233.97,238.72,303300.0
2007-11-30 12:30:00,238.43,239.63,237.71,238.9,132200.0,238.43,239.63,237.71,238.9,132200.0
2007-11-30 13:00:00,238.94,241.99,238.0,241.6,214500.0,238.94,241.99,238.0,241.6,214500.0
2007-11-30 13:30:00,241.55,243.2,239.52,242.28,245100.0,241.55,243.2,239.52,242.28,245100.0
2007-11-30 14:00:00,242.12,242.35,238.62,239.97,170300.0,242.12,242.35,238.62,239.97,170300.0
2007-11-30 14:30:00,239.83,240.25,235.55,235.88,232100.0,239.83,240.25,235.55,235.88,232100.0
2007-11-30 15:00:00,235.69,238.0,234.15,237.35,279200.0,235.69,238.0,234.15,237.35,279200.0
2007-11-30 15:30:00,237.35,239.55,235.5,237.49,327800.0,237.35,239.55,235.5,237.49,327800.0
2007-12-03 09:30:00,237.11,249.0,233.77,244.33,776300.0,237.11,249.0,233.77,244.33,776300.0
2007-12-03 10:00:00,244.32,246.9,235.21,235.9,768300.0,244.32,246.9,235.21,235.9,768300.0
2007-12-03 10:30:00,235.71,238.79,232.2,238.25,685300.0,235.71,238.79,232.2,238.25,685300.0
2007-12-03 11:00:00,238.11,238.24,232.7,235.76,314200.0,238.11,238.24,232.7,235.76,314200.0
2007-12-03 11:30:00,235.84,238.34,235.37,237.5,225600.0,235.84,238.34,235.37,237.5,225600.0
2007-12-03 12:00:00,237.74,238.3,236.0,237.21,122700.0,237.74,238.3,236.0,237.21,122700.0
2007-12-03 12:30:00,237.35,237.75,234.57,234.91,109900.0,237.35,237.75,234.57,234.91,109900.0
2007-12-03 13:00:00,234.91,235.35,231.26,231.95,253400.0,234.91,235.35,231.26,231.95,253400.0
2007-12-03 13:30:00,231.96,231.96,227.86,228.65,388800.0,231.96,231.96,227.86,228.65,388800.0
2007-12-03 14:00:00,228.67,231.83,228.4,230.1,316300.0,228.67,231.83,228.4,230.1,316300.0
2007-12-03 14:30:00,229.83,230.8,229.1,230.72,127800.0,229.83,230.8,229.1,230.72,127800.0
2007-12-03 15:00:00,230.48,231.58,228.2,229.99,246100.0,230.48,231.58,228.2,229.99,246100.0
2007-12-03 15:30:00,229.8,230.2,228.26,229.69,224700.0,229.8,230.2,228.26,229.69,224700.0
2007-12-04 09:30:00,228.5,229.5,221.52,229.28,865100.0,228.5,229.5,221.52,229.28,865100.0
2007-12-04 10:00:00,229.07,231.46,225.05,225.64,542600.0,229.07,231.46,225.05,225.64,542600.0
2007-12-04 10:30:00,225.2,227.25,223.0,223.56,240400.0,225.2,227.25,223.0,223.56,240400.0
2007-12-04 11:00:00,223.28,225.37,222.0,222.03,258100.0,223.28,225.37,222.0,222.03,258100.0
2007-12-04 11:30:00,222.15,223.0,214.5,216.59,870400.0,222.15,223.0,214.5,216.59,870400.0
2007-12-04 12:00:00,216.71,221.41,216.47,220.0,450200.0,216.71,221.41,216.47,220.0,450200.0
2007-12-04 12:30:00,220.0,223.56,218.55,222.96,273000.0,220.0,223.56,218.55,222.96,273000.0
2007-12-04 13:00:00,222.95,224.75,219.8,220.81,327700.0,222.95,224.75,219.8,220.81,327700.0
2007-12-04 13:30:00,220.85,221.03,217.1,218.12,301000.0,220.85,221.03,217.1,218.12,301000.0
2007-12-04 14:00:00,218.05,218.65,215.25,217.98,375500.0,218.05,218.65,215.25,217.98,375500.0
2007-12-04 14:30:00,218.39,219.68,216.83,219.28,230400.0,218.39,219.68,216.83,219.28,230400.0
2007-12-04 15:00:00,219.18,220.52,217.9,218.99,321300.0,219.18,220.52,217.9,218.99,321300.0
2007-12-04 15:30:00,218.95,219.4,213.91,214.75,573300.0,218.95,219.4,213.91,214.75,573300.0
2007-12-05 09:30:00,222.94,225.6,220.09,224.6,711300.0,222.94,225.6,220.09,224.6,711300.0
2007-12-05 10:00:00,224.6,226.6,223.33,224.93,593300.0,224.6,226.6,223.33,224.93,593300.0
2007-12-05 10:30:00,225.08,226.83,223.0,224.88,474600.0,225.08,226.83,223.0,224.88,474600.0
2007-12-05 11:00:00,225.01,225.93,224.02,225.49,200800.0,225.01,225.93,224.02,225.49,200800.0
2007-12-05 11:30:00,225.44,225.93,223.5,224.13,253900.0,225.44,225.93,223.5,224.13,253900.0
2007-12-05 12:00:00,224.28,224.51,222.1,222.99,204800.0,224.28,224.51,222.1,222.99,204800.0
2007-12-05 12:30:00,223.0,224.85,223.0,223.85,145900.0,223.0,224.85,223.0,223.85,145900.0
2007-12-05 13:00:00,223.77,224.22,221.15,222.72,158800.0,223.77,224.22,221.15,222.72,158800.0
2007-12-05 13:30:00,222.75,224.04,222.44,223.72,93200.0,222.75,224.04,222.44,223.72,93200.0
2007-12-05 14:00:00,223.75,224.49,221.59,222.01,173500.0,223.75,224.49,221.59,222.01,173500.0
2007-12-05 14:30:00,221.88,222.41,219.0,220.96,389600.0,221.88,222.41,219.0,220.96,389600.0
2007-12-05 15:00:00,220.97,223.5,219.89,222.97,222400.0,220.97,223.5,219.89,222.97,222400.0
2007-12-05 15:30:00,223.1,226.69,222.53,225.51,391200.0,223.1,226.69,222.53,225.51,391200.0
2007-12-06 09:30:00,225.22,226.0,219.0,224.0,435800.0,225.22,226.0,219.0,224.0,435800.0
2007-12-06 10:00:00,224.12,226.49,222.9,224.13,372500.0,224.12,226.49,222.9,224.13,372500.0
2007-12-06 10:30:00,224.0,224.34,219.05,220.35,428800.0,224.0,224.34,219.05,220.35,428800.0
2007-12-06 11:00:00,220.35,222.3,219.5,220.52,185700.0,220.35,222.3,219.5,220.52,185700.0
2007-12-06 11:30:00,220.51,221.57,219.5,220.12,147800.0,220.51,221.57,219.5,220.12,147800.0
2007-12-06 12:00:00,220.11,220.75,216.25,216.6,270200.0,220.11,220.75,216.25,216.6,270200.0
2007-12-06 12:30:00,216.5,217.81,211.61,213.02,472500.0,216.5,217.81,211.61,213.02,472500.0
2007-12-06 13:00:00,212.71,214.23,211.61,212.75,279800.0,212.71,214.23,211.61,212.75,279800.0
2007-12-06 13:30:00,212.83,216.67,212.61,214.4,247700.0,212.83,216.67,212.61,214.4,247700.0
2007-12-06 14:00:00,214.4,214.61,211.0,213.54,321500.0,214.4,214.61,211.0,213.54,321500.0
2007-12-06 14:30:00,213.63,215.9,213.25,215.74,243400.0,213.63,215.9,213.25,215.74,243400.0
2007-12-06 15:00:00,215.74,219.68,215.23,217.99,447500.0,215.74,219.68,215.23,217.99,447500.0
2007-12-06 15:30:00,218.09,219.84,215.5,218.08,378200.0,218.09,219.84,215.5,218.08,378200.0
2007-12-07 09:30:00,220.36,224.0,213.61,213.62,446900.0,220.36,224.0,213.61,213.62,446900.0
2007-12-07 10:00:00,213.63,219.88,213.47,217.74,313700.0,213.63,219.88,213.47,217.74,313700.0
2007-12-07 10:30:00,217.97,218.25,213.83,215.89,299500.0,217.97,218.25,213.83,215.89,299500.0
2007-12-07 11:00:00,215.88,217.33,215.3,216.13,121100.0,215.88,217.33,215.3,216.13,121100.0
2007-12-07 11:30:00,216.29,226.75,216.29,225.23,908600.0,216.29,226.75,216.29,225.23,908600.0
2007-12-07 12:00:00,225.06,231.8,224.24,228.1,911000.0,225.06,231.8,224.24,228.1,911000.0
2007-12-07 12:30:00,228.01,230.0,227.03,227.04,261800.0,228.01,230.0,227.03,227.04,261800.0
2007-12-07 13:00:00,227.23,230.25,226.76,229.0,290600.0,227.23,230.25,226.76,229.0,290600.0
2007-12-07 13:30:00,229.07,230.19,227.3,230.04,202400.0,229.07,230.19,227.3,230.04,202400.0
2007-12-07 14:00:00,230.02,233.18,229.28,230.77,509900.0,230.02,233.18,229.28,230.77,509900.0
2007-12-07 14:30:00,230.95,232.77,228.65,230.8,339400.0,230.95,232.77,228.65,230.8,339400.0
2007-12-07 15:00:00,230.9,233.69,229.72,232.94,332400.0,230.9,233.69,229.72,232.94,332400.0
2007-12-07 15:30:00,233.0,235.38,230.17,235.38,587400.0,233.0,235.38,230.17,235.38,587400.0
2007-12-10 09:30:00,237.31,243.71,233.3,242.35,904900.0,237.31,243.71,233.3,242.35,904900.0
2007-12-10 10:00:00,242.34,243.68,235.07,237.46,449000.0,242.34,243.68,235.07,237.46,449000.0
2007-12-10 10:30:00,237.35,241.4,237.35,241.22,318900.0,237.35,241.4,237.35,241.22,318900.0
2007-12-10 11:00:00,241.29,242.76,241.0,242.12,281000.0,241.29,242.76,241.0,242.12,281000.0
2007-12-10 11:30:00,242.01,242.6,241.03,241.36,172900.0,242.01,242.6,241.03,241.36,172900.0
2007-12-10 12:00:00,241.47,241.9,240.11,241.6,174000.0,241.47,241.9,240.11,241.6,174000.0
2007-12-10 12:30:00,241.59,242.62,241.26,241.49,101300.0,241.59,242.62,241.26,241.49,101300.0
2007-12-10 13:00:00,241.49,242.21,239.75,241.9,134100.0,241.49,242.21,239.75,241.9,134100.0
2007-12-10 13:30:00,242.02,243.2,241.3,241.5,209200.0,242.02,243.2,241.3,241.5,209200.0
2007-12-10 14:00:00,241.49,242.55,240.27,242.18,183400.0,241.49,242.55,240.27,242.18,183400.0
2007-12-10 14:30:00,242.19,245.39,242.01,244.29,391800.0,242.19,245.39,242.01,244.29,391800.0
2007-12-10 15:00:00,244.29,249.5,243.76,248.0,582200.0,244.29,249.5,243.76,248.0,582200.0
2007-12-10 15:30:00,248.08,251.17,247.81,249.76,662100.0,248.08,251.17,247.81,249.76,662100.0
2007-12-11 09:30:00,249.66,250.22,245.52,248.73,638900.0,249.66,250.22,245.52,248.73,638900.0
2007-12-11 10:00:00,248.67,252.64,247.26,250.5,418100.0,248.67,252.64,247.26,250.5,418100.0
2007-12-11 10:30:00,250.44,250.66,247.25,247.53,289000.0,250.44,250.66,247.25,247.53,289000.0
2007-12-11 11:00:00,247.5,249.73,247.13,249.14,173100.0,247.5,249.73,247.13,249.14,173100.0
2007-12-11 11:30:00,249.26,249.6,248.02,249.0,111600.0,249.26,249.6,248.02,249.0,111600.0
2007-12-11 12:00:00,249.0,249.58,248.13,248.36,84600.0,249.0,249.58,248.13,248.36,84600.0
2007-12-11 12:30:00,248.37,249.48,248.13,249.18,120900.0,248.37,249.48,248.13,249.18,120900.0
2007-12-11 13:00:00,249.17,249.5,248.8,249.27,78900.0,249.17,249.5,248.8,249.27,78900.0
2007-12-11 13:30:00,249.21,249.37,248.78,249.1,114300.0,249.21,249.37,248.78,249.1,114300.0
2007-12-11 14:00:00,249.0,250.47,235.24,241.34,751400.0,249.0,250.47,235.24,241.34,751400.0
2007-12-11 14:30:00,241.36,243.55,236.15,240.86,595800.0,241.36,243.55,236.15,240.86,595800.0
2007-12-11 15:00:00,240.76,241.79,237.43,239.5,364400.0,240.76,241.79,237.43,239.5,364400.0
2007-12-11 15:30:00,239.57,240.83,229.01,236.44,736700.0,239.57,240.83,229.01,236.44,736700.0
2007-12-12 09:30:00,244.57,246.79,241.15,245.57,592900.0,244.57,246.79,241.15,245.57,592900.0
2007-12-12 10:00:00,245.57,247.5,243.84,247.17,387400.0,245.57,247.5,243.84,247.17,387400.0
2007-12-12 10:30:00,247.05,247.22,244.24,245.12,324100.0,247.05,247.22,244.24,245.12,324100.0
2007-12-12 11:00:00,245.0,246.5,244.52,244.65,191700.0,245.0,246.5,244.52,244.65,191700.0
2007-12-12 11:30:00,244.56,246.0,244.55,245.42,136400.0,244.56,246.0,244.55,245.42,136400.0
2007-12-12 12:00:00,245.44,246.1,243.51,243.88,207500.0,245.44,246.1,243.51,243.88,207500.0
2007-12-12 12:30:00,243.85,243.94,237.65,240.49,385400.0,243.85,243.94,237.65,240.49,385400.0
2007-12-12 13:00:00,240.66,244.13,239.11,242.59,257800.0,240.66,244.13,239.11,242.59,257800.0
2007-12-12 13:30:00,242.57,243.39,241.56,242.32,141700.0,242.57,243.39,241.56,242.32,141700.0
2007-12-12 14:00:00,242.24,243.97,241.65,243.04,139100.0,242.24,243.97,241.65,243.04,139100.0
2007-12-12 14:30:00,242.92,242.92,239.29,239.59,183700.0,242.92,242.92,239.29,239.59,183700.0
2007-12-12 15:00:00,239.59,240.06,234.8,237.32,399100.0,239.59,240.06,234.8,237.32,399100.0
2007-12-12 15:30:00,237.32,242.0,233.79,241.59,505900.0,237.32,242.0,233.79,241.59,505900.0
2007-12-13 09:30:00,246.1,255.69,244.61,252.15,1190200.0,246.1,255.69,244.61,252.15,1190200.0
2007-12-13 10:00:00,252.12,256.45,250.02,250.83,899200.0,252.12,256.45,250.02,250.83,899200.0
2007-12-13 10:30:00,250.97,252.73,247.5,248.36,436600.0,250.97,252.73,247.5,248.36,436600.0
2007-12-13 11:00:00,248.14,248.73,242.0,244.99,519900.0,248.14,248.73,242.0,244.99,519900.0
2007-12-13 11:30:00,244.92,248.34,244.67,247.94,264700.0,244.92,248.34,244.67,247.94,264700.0
2007-12-13 12:00:00,247.93,248.16,244.95,245.4,120200.0,247.93,248.16,244.95,245.4,120200.0
2007-12-13 12:30:00,245.35,245.99,244.0,244.75,133000.0,245.35,245.99,244.0,244.75,133000.0
2007-12-13 13:00:00,244.76,248.45,244.57,247.83,192800.0,244.76,248.45,244.57,247.83,192800.0
2007-12-13 13:30:00,247.85,248.0,245.2,247.36,166800.0,247.85,248.0,245.2,247.36,166800.0
2007-12-13 14:00:00,247.36,250.5,247.07,248.57,410300.0,247.36,250.5,247.07,248.57,410300.0
2007-12-13 14:30:00,248.48,248.83,245.65,247.16,264500.0,248.48,248.83,245.65,247.16,264500.0
2007-12-13 15:00:00,247.2,248.58,245.87,247.66,248200.0,247.2,248.58,245.87,247.66,248200.0
2007-12-13 15:30:00,247.74,249.0,246.6,248.25,379900.0,247.74,249.0,246.6,248.25,379900.0
2007-12-14 09:30:00,244.96,254.0,243.64,251.69,623800.0,244.96,254.0,243.64,251.69,623800.0
2007-12-14 10:00:00,251.88,255.0,251.42,253.18,432900.0,251.88,255.0,251.42,253.18,432900.0
2007-12-14 10:30:00,253.45,254.6,252.65,253.57,316600.0,253.45,254.6,252.65,253.57,316600.0
2007-12-14 11:00:00,253.47,253.83,250.6,251.37,221300.0,253.47,253.83,250.6,251.37,221300.0
2007-12-14 11:30:00,251.28,252.0,249.83,250.55,226600.0,251.28,252.0,249.83,250.55,226600.0
2007-12-14 12:00:00,250.39,251.75,250.13,251.26,143500.0,250.39,251.75,250.13,251.26,143500.0
2007-12-14 12:30:00,251.37,254.0,251.25,253.28,274800.0,251.37,254.0,251.25,253.28,274800.0
2007-12-14 13:00:00,253.17,254.0,250.67,252.15,220400.0,253.17,254.0,250.67,252.15,220400.0
2007-12-14 13:30:00,252.15,253.19,251.42,252.53,109800.0,252.15,253.19,251.42,252.53,109800.0
2007-12-14 14:00:00,252.61,252.7,250.8,252.26,119500.0,252.61,252.7,250.8,252.26,119500.0
2007-12-14 14:30:00,252.37,252.37,249.22,250.13,164000.0,252.37,252.37,249.22,250.13,164000.0
2007-12-14 15:00:00,250.2,251.35,249.0,249.66,184300.0,250.2,251.35,249.0,249.66,184300.0
2007-12-14 15:30:00,249.7,251.69,249.5,251.69,301800.0,249.7,251.69,249.5,251.69,301800.0
2007-12-17 09:30:00,252.08,255.76,247.08,247.65,586500.0,252.08,255.76,247.08,247.65,586500.0
2007-12-17 10:00:00,247.71,248.09,243.01,243.72,518500.0,247.71,248.09,243.01,243.72,518500.0
2007-12-17 10:30:00,243.95,245.69,240.16,241.54,397700.0,243.95,245.69,240.16,241.54,397700.0
2007-12-17 11:00:00,241.4,242.81,238.0,238.24,327500.0,241.4,242.81,238.0,238.24,327500.0
2007-12-17 11:30:00,238.21,240.35,236.11,237.13,294000.0,238.21,240.35,236.11,237.13,294000.0
2007-12-17 12:00:00,237.13,237.98,235.0,236.15,351500.0,237.13,237.98,235.0,236.15,351500.0
2007-12-17 12:30:00,236.15,238.0,235.3,236.9,174700.0,236.15,238.0,235.3,236.9,174700.0
2007-12-17 13:00:00,236.97,237.71,235.21,235.82,176800.0,236.97,237.71,235.21,235.82,176800.0
2007-12-17 13:30:00,235.9,237.2,233.1,233.82,259900.0,235.9,237.2,233.1,233.82,259900.0
2007-12-17 14:00:00,233.51,235.73,231.72,235.37,249700.0,233.51,235.73,231.72,235.37,249700.0
2007-12-17 14:30:00,235.46,236.76,233.28,233.9,210000.0,235.46,236.76,233.28,233.9,210000.0
2007-12-17 15:00:00,233.94,236.5,230.0,231.72,287600.0,233.94,236.5,230.0,231.72,287600.0
2007-12-17 15:30:00,231.93,237.0,231.27,232.0,367600.0,231.93,237.0,231.27,232.0,367600.0
2007-12-18 09:30:00,239.97,242.81,236.81,240.91,898100.0,239.97,242.81,236.81,240.91,898100.0
2007-12-18 10:00:00,240.75,241.46,235.0,236.89,561600.0,240.75,241.46,235.0,236.89,561600.0
2007-12-18 10:30:00,236.88,238.2,234.16,238.17,336500.0,236.88,238.2,234.16,238.17,336500.0
2007-12-18 11:00:00,237.88,239.47,236.51,236.97,235800.0,237.88,239.47,236.51,236.97,235800.0
2007-12-18 11:30:00,236.62,237.68,233.74,234.09,200200.0,236.62,237.68,233.74,234.09,200200.0
2007-12-18 12:00:00,234.28,236.17,232.61,235.7,225700.0,234.28,236.17,232.61,235.7,225700.0
2007-12-18 12:30:00,235.96,237.98,235.5,237.25,201000.0,235.96,237.98,235.5,237.25,201000.0
2007-12-18 13:00:00,237.25,243.4,236.78,241.68,408000.0,237.25,243.4,236.78,241.68,408000.0
2007-12-18 13:30:00,241.51,242.89,239.5,241.79,295200.0,241.51,242.89,239.5,241.79,295200.0
2007-12-18 14:00:00,241.68,247.13,240.88,246.03,501900.0,241.68,247.13,240.88,246.03,501900.0
2007-12-18 14:30:00,246.18,247.44,243.8,246.55,348800.0,246.18,247.44,243.8,246.55,348800.0
2007-12-18 15:00:00,246.54,247.0,244.8,245.85,246900.0,246.54,247.0,244.8,245.85,246900.0
2007-12-18 15:30:00,245.82,248.21,245.42,246.65,394700.0,245.82,248.21,245.42,246.65,394700.0
2007-12-19 09:30:00,245.87,251.76,242.64,248.91,606500.0,245.87,251.76,242.64,248.91,606500.0
2007-12-19 10:00:00,249.0,249.45,244.01,245.13,345400.0,249.0,249.45,244.01,245.13,345400.0
2007-12-19 10:30:00,245.1,247.2,244.22,244.65,274800.0,245.1,247.2,244.22,244.65,274800.0
2007-12-19 11:00:00,244.66,247.5,244.64,245.0,207500.0,244.66,247.5,244.64,245.0,207500.0
2007-12-19 11:30:00,245.05,246.0,244.61,245.09,181100.0,245.05,246.0,244.61,245.09,181100.0
2007-12-19 12:00:00,245.09,248.84,244.8,247.52,237100.0,245.09,248.84,244.8,247.52,237100.0
2007-12-19 12:30:00,247.44,248.16,245.44,247.77,139500.0,247.44,248.16,245.44,247.77,139500.0
2007-12-19 13:00:00,247.68,247.79,246.6,247.19,93200.0,247.68,247.79,246.6,247.19,93200.0
2007-12-19 13:30:00,247.12,247.85,246.26,247.36,137600.0,247.12,247.85,246.26,247.36,137600.0
2007-12-19 14:00:00,247.27,250.5,247.16,249.32,330700.0,247.27,250.5,247.16,249.32,330700.0
2007-12-19 14:30:00,249.35,250.24,248.72,249.19,215300.0,249.35,250.24,248.72,249.19,215300.0
2007-12-19 15:00:00,249.15,249.7,247.42,247.75,225600.0,249.15,249.7,247.42,247.75,225600.0
2007-12-19 15:30:00,247.79,249.12,247.5,247.81,263500.0,247.79,249.12,247.5,247.81,263500.0
2007-12-20 09:30:00,249.0,251.24,246.67,247.54,395500.0,249.0,251.24,246.67,247.54,395500.0
2007-12-20 10:00:00,247.63,248.41,242.15,242.2,467600.0,247.63,248.41,242.15,242.2,467600.0
2007-12-20 10:30:00,242.36,244.33,241.53,243.67,311000.0,242.36,244.33,241.53,243.67,311000.0
2007-12-20 11:00:00,243.7,243.95,241.24,242.65,172800.0,243.7,243.95,241.24,242.65,172800.0
2007-12-20 11:30:00,242.67,243.93,242.35,243.55,130200.0,242.67,243.93,242.35,243.55,130200.0
2007-12-20 12:00:00,243.33,246.32,242.48,246.0,190800.0,243.33,246.32,242.48,246.0,190800.0
2007-12-20 12:30:00,246.03,246.2,243.01,244.76,138100.0,246.03,246.2,243.01,244.76,138100.0
2007-12-20 13:00:00,244.66,246.16,244.22,245.12,128700.0,244.66,246.16,244.22,245.12,128700.0
2007-12-20 13:30:00,245.03,246.06,244.96,245.92,68000.0,245.03,246.06,244.96,245.92,68000.0
2007-12-20 14:00:00,245.98,246.83,245.1,246.7,112400.0,245.98,246.83,245.1,246.7,112400.0
2007-12-20 14:30:00,246.62,249.38,246.29,247.63,193200.0,246.62,249.38,246.29,247.63,193200.0
2007-12-20 15:00:00,247.6,247.81,246.0,246.0,149200.0,247.6,247.81,246.0,246.0,149200.0
2007-12-20 15:30:00,246.0,247.62,244.92,245.36,260700.0,246.0,247.62,244.92,245.36,260700.0
2007-12-21 09:30:00,249.91,253.0,248.0,252.59,576100.0,249.91,253.0,248.0,252.59,576100.0
2007-12-21 10:00:00,252.67,255.3,251.72,253.38,391800.0,252.67,255.3,251.72,253.38,391800.0
2007-12-21 10:30:00,253.21,257.65,252.4,256.22,465600.0,253.21,257.65,252.4,256.22,465600.0
2007-12-21 11:00:00,256.07,260.9,256.0,258.33,1113800.0,256.07,260.9,256.0,258.33,1113800.0
2007-12-21 11:30:00,258.32,260.31,258.16,258.8,233000.0,258.32,260.31,258.16,258.8,233000.0
2007-12-21 12:00:00,258.71,261.41,258.0,261.23,259100.0,258.71,261.41,258.0,261.23,259100.0
2007-12-21 12:30:00,261.4,261.75,260.19,261.05,193100.0,261.4,261.75,260.19,261.05,193100.0
2007-12-21 13:00:00,261.18,261.36,258.21,259.76,182500.0,261.18,261.36,258.21,259.76,182500.0
2007-12-21 13:30:00,259.78,260.4,259.59,259.97,92400.0,259.78,260.4,259.59,259.97,92400.0
2007-12-21 14:00:00,259.78,262.25,259.52,261.54,234900.0,259.78,262.25,259.52,261.54,234900.0
2007-12-21 14:30:00,261.62,263.2,261.51,261.83,367600.0,261.62,263.2,261.51,261.83,367600.0
2007-12-21 15:00:00,261.8,262.87,261.25,261.41,289300.0,261.8,262.87,261.25,261.41,289300.0
2007-12-21 15:30:00,261.4,268.16,261.02,266.29,651700.0,261.4,268.16,261.02,266.29,651700.0
2007-12-24 09:30:00,268.27,275.0,264.1,272.44,585000.0,268.27,275.0,264.1,272.44,585000.0
2007-12-24 10:00:00,272.59,275.89,272.02,274.87,269800.0,272.59,275.89,272.02,274.87,269800.0
2007-12-24 10:30:00,274.85,274.9,273.1,274.33,160600.0,274.85,274.9,273.1,274.33,160600.0
2007-12-24 11:00:00,274.35,275.75,273.01,274.85,155500.0,274.35,275.75,273.01,274.85,155500.0
2007-12-24 11:30:00,274.85,275.3,273.82,274.07,135100.0,274.85,275.3,273.82,274.07,135100.0
2007-12-24 12:00:00,274.1,274.86,269.05,269.17,232700.0,274.1,274.86,269.05,269.17,232700.0
2007-12-24 12:30:00,269.3,272.95,269.15,272.03,228500.0,269.3,272.95,269.15,272.03,228500.0
2007-12-24 13:00:00,272.04,272.49,271.23,272.1,9300.0,272.04,272.49,271.23,272.1,9300.0
2007-12-24 13:30:00,272.4,272.4,272.0,272.4,800.0,272.4,272.4,272.0,272.4,800.0
2007-12-24 14:00:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:30:00,273.0,274.0,273.0,274.0,400.0,273.0,274.0,273.0,274.0,400.0
2007-12-24 15:00:00,272.05,272.05,272.05,272.05,100.0,272.05,272.05,272.05,272.05,100.0
2007-12-24 15:30:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-26 09:30:00,272.4,274.5,267.24,268.19,398000.0,272.4,274.5,267.24,268.19,398000.0
2007-12-26 10:00:00,268.13,274.58,267.91,273.65,271300.0,268.13,274.58,267.91,273.65,271300.0
2007-12-26 10:30:00,273.38,276.71,272.0,275.87,241200.0,273.38,276.71,272.0,275.87,241200.0
2007-12-26 11:00:00,275.94,277.47,274.23,274.72,213300.0,275.94,277.47,274.23,274.72,213300.0
2007-12-26 11:30:00,274.85,276.85,273.6,275.5,93600.0,274.85,276.85,273.6,275.5,93600.0
2007-12-26 12:00:00,275.77,276.25,275.01,276.2,56100.0,275.77,276.25,275.01,276.2,56100.0
2007-12-26 12:30:00,276.03,277.41,275.72,277.1,77400.0,276.03,277.41,275.72,277.1,77400.0
2007-12-26 13:00:00,277.35,277.8,276.06,276.77,88900.0,277.35,277.8,276.06,276.77,88900.0
2007-12-26 13:30:00,276.86,277.29,276.08,277.01,50900.0,276.86,277.29,276.08,277.01,50900.0
2007-12-26 14:00:00,277.18,277.18,276.5,276.84,33000.0,277.18,277.18,276.5,276.84,33000.0
2007-12-26 14:30:00,276.84,280.86,276.5,280.68,194100.0,276.84,280.86,276.5,280.68,194100.0
2007-12-26 15:00:00,280.47,281.61,274.9,279.19,227900.0,280.47,281.61,274.9,279.19,227900.0
2007-12-26 15:30:00,279.37,281.0,277.85,280.91,234000.0,279.37,281.0,277.85,280.91,234000.0
2007-12-27 09:30:00,278.26,282.0,275.43,277.75,450800.0,278.26,282.0,275.43,277.75,450800.0
2007-12-27 10:00:00,277.65,283.0,277.65,281.18,265100.0,277.65,283.0,277.65,281.18,265100.0
2007-12-27 10:30:00,281.97,283.0,277.5,277.5,256000.0,281.97,283.0,277.5,277.5,256000.0
2007-12-27 11:00:00,277.35,278.0,272.8,276.2,339800.0,277.35,278.0,272.8,276.2,339800.0
2007-12-27 11:30:00,276.4,277.5,275.37,277.5,109000.0,276.4,277.5,275.37,277.5,109000.0
2007-12-27 12:00:00,277.27,277.5,275.5,275.88,119300.0,277.27,277.5,275.5,275.88,119300.0
2007-12-27 12:30:00,275.59,277.39,274.81,277.3,93900.0,275.59,277.39,274.81,277.3,93900.0
2007-12-27 13:00:00,277.29,277.66,275.68,277.36,60200.0,277.29,277.66,275.68,277.36,60200.0
2007-12-27 13:30:00,277.29,279.95,276.6,279.03,103100.0,277.29,279.95,276.6,279.03,103100.0
2007-12-27 14:00:00,279.17,280.0,278.51,279.25,123000.0,279.17,280.0,278.51,279.25,123000.0
2007-12-27 14:30:00,279.09,279.17,276.52,278.11,124400.0,279.09,279.17,276.52,278.11,124400.0
2007-12-27 15:00:00,277.91,278.9,277.29,277.69,80100.0,277.91,278.9,277.29,277.69,80100.0
2007-12-27 15:30:00,277.43,277.46,274.5,275.5,321100.0,277.43,277.46,274.5,275.5,321100.0
2007-12-28 09:30:00,278.0,279.0,273.63,274.05,307900.0,278.0,279.0,273.63,274.05,307900.0
2007-12-28 10:00:00,274.0,274.82,270.03,274.48,442500.0,274.0,274.82,270.03,274.48,442500.0
2007-12-28 10:30:00,274.24,274.62,271.76,272.0,107100.0,274.24,274.62,271.76,272.0,107100.0
2007-12-28 11:00:00,272.0,274.11,271.21,274.0,110600.0,272.0,274.11,271.21,274.0,110600.0
2007-12-28 11:30:00,274.09,274.98,272.12,272.49,134800.0,274.09,274.98,272.12,272.49,134800.0
2007-12-28 12:00:00,272.64,273.25,270.2,270.7,145300.0,272.64,273.25,270.2,270.7,145300.0
2007-12-28 12:30:00,270.7,271.35,265.43,265.74,273500.0,270.7,271.35,265.43,265.74,273500.0
2007-12-28 13:00:00,265.77,268.3,265.0,268.0,242500.0,265.77,268.3,265.0,268.0,242500.0
2007-12-28 13:30:00,268.0,270.65,266.53,270.33,174600.0,268.0,270.65,266.53,270.33,174600.0
2007-12-28 14:00:00,270.35,270.65,268.07,270.0,96000.0,270.35,270.65,268.07,270.0,96000.0
2007-12-28 14:30:00,269.91,271.87,269.0,270.95,211100.0,269.91,271.87,269.0,270.95,211100.0
2007-12-28 15:00:00,270.94,272.21,269.01,271.0,214400.0,270.94,272.21,269.01,271.0,214400.0
2007-12-28 15:30:00,271.03,271.29,266.0,266.08,343200.0,271.03,271.29,266.0,266.08,343200.0
2007-12-31 09:30:00,265.74,273.73,265.11,270.49,435400.0,265.74,273.73,265.11,270.49,435400.0
2007-12-31 10:00:00,270.5,273.0,269.51,270.5,234300.0,270.5,273.0,269.51,270.5,234300.0
2007-12-31 10:30:00,270.58,271.71,268.42,268.93,151800.0,270.58,271.71,268.42,268.93,151800.0
2007-12-31 11:00:00,268.99,269.29,266.73,268.93,148100.0,268.99,269.29,266.73,268.93,148100.0
2007-12-31 11:30:00,268.98,269.96,268.75,268.75,63600.0,268.98,269.96,268.75,268.75,63600.0
2007-12-31 12:00:00,268.88,268.88,267.77,267.93,62100.0,268.88,268.88,267.77,267.93,62100.0
2007-12-31 12:30:00,268.17,268.17,265.2,266.85,110100.0,268.17,268.17,265.2,266.85,110100.0
2007-12-31 13:00:00,267.0,267.49,266.69,266.69,84300.0,267.0,267.49,266.69,266.69,84300.0
2007-12-31 13:30:00,266.75,267.18,266.0,266.67,56600.0,266.75,267.18,266.0,266.67,56600.0
2007-12-31 14:00:00,266.67,267.8,266.19,267.16,46400.0,266.67,267.8,266.19,267.16,46400.0
2007-12-31 14:30:00,267.44,270.0,266.85,269.93,105800.0,267.44,270.0,266.85,269.93,105800.0
2007-12-31 15:00:00,269.97,271.25,269.12,271.05,161000.0,269.97,271.25,269.12,271.05,161000.0
2007-12-31 15:30:00,271.09,271.19,266.22,268.1,327200.0,271.09,271.19,266.22,268.1,327200.0
2008-01-02 09:30:00,269.02,272.76,265.51,266.51,472500.0,269.02,272.76,265.51,266.51,472500.0
2008-01-02 10:00:00,266.55,266.98,261.89,265.76,365200.0,266.55,266.98,261.89,265.76,365200.0
2008-01-02 10:30:00,265.89,266.5,263.5,264.12,155000.0,265.89,266.5,263.5,264.12,155000.0
2008-01-02 11:00:00,264.06,265.2,262.36,262.8,184200.0,264.06,265.2,262.36,262.8,184200.0
2008-01-02 11:30:00,262.8,264.75,261.45,264.69,174100.0,262.8,264.75,261.45,264.69,174100.0
2008-01-02 12:00:00,264.63,265.35,261.9,262.32,134300.0,264.63,265.35,261.9,262.32,134300.0
2008-01-02 12:30:00,262.1,263.42,260.5,262.82,197700.0,262.1,263.42,260.5,262.82,197700.0
2008-01-02 13:00:00,262.7,263.34,261.12,262.4,86600.0,262.7,263.34,261.12,262.4,86600.0
2008-01-02 13:30:00,262.21,264.97,261.52,263.26,169100.0,262.21,264.97,261.52,263.26,169100.0
2008-01-02 14:00:00,263.5,265.77,263.02,263.88,200000.0,263.5,265.77,263.02,263.88,200000.0
2008-01-02 14:30:00,263.94,264.78,263.0,263.31,101800.0,263.94,264.78,263.0,263.31,101800.0
2008-01-02 15:00:00,263.24,263.59,261.5,263.02,185700.0,263.24,263.59,261.5,263.02,185700.0
2008-01-02 15:30:00,262.91,267.82,262.2,267.79,350100.0,262.91,267.82,262.2,267.79,350100.0
2008-01-03 09:30:00,268.0,271.62,265.31,267.6,396800.0,268.0,271.62,265.31,267.6,396800.0
2008-01-03 10:00:00,267.74,271.05,265.63,266.46,280900.0,267.74,271.05,265.63,266.46,280900.0
2008-01-03 10:30:00,266.45,266.8,263.03,265.13,228800.0,266.45,266.8,263.03,265.13,228800.0
2008-01-03 11:00:00,265.17,267.31,265.04,266.7,128600.0,265.17,267.31,265.04,266.7,128600.0
2008-01-03 11:30:00,266.64,268.27,265.84,267.55,167500.0,266.64,268.27,265.84,267.55,167500.0
2008-01-03 12:00:00,267.5,269.39,267.34,268.4,151500.0,267.5,269.39,267.34,268.4,151500.0
2008-01-03 12:30:00,268.4,269.92,267.55,268.13,118200.0,268.4,269.92,267.55,268.13,118200.0
2008-01-03 13:00:00,268.21,268.91,267.39,268.02,95200.0,268.21,268.91,267.39,268.02,95200.0
2008-01-03 13:30:00,268.12,268.94,267.77,267.88,89300.0,268.12,268.94,267.77,267.88,89300.0
2008-01-03 14:00:00,267.88,268.19,266.74,267.45,111000.0,267.88,268.19,266.74,267.45,111000.0
2008-01-03 14:30:00,267.4,268.95,267.31,268.28,110500.0,267.4,268.95,267.31,268.28,110500.0
2008-01-03 15:00:00,268.17,268.29,263.75,264.26,190000.0,268.17,268.29,263.75,264.26,190000.0
2008-01-03 15:30:00,264.28,266.94,263.78,265.89,215600.0,264.28,266.94,263.78,265.89,215600.0
2008-01-04 09:30:00,255.59,262.0,253.31,261.2,812000.0,255.59,262.0,253.31,261.2,812000.0
2008-01-04 10:00:00,261.14,262.51,257.02,258.71,458100.0,261.14,262.51,257.02,258.71,458100.0
2008-01-04 10:30:00,258.68,259.37,255.32,256.24,358400.0,258.68,259.37,255.32,256.24,358400.0
2008-01-04 11:00:00,256.14,258.77,255.1,258.11,281400.0,256.14,258.77,255.1,258.11,281400.0
2008-01-04 11:30:00,258.02,259.0,257.01,259.0,221700.0,258.02,259.0,257.01,259.0,221700.0
2008-01-04 12:00:00,259.0,260.12,257.64,257.68,242100.0,259.0,260.12,257.64,257.68,242100.0
2008-01-04 12:30:00,257.68,259.99,257.35,258.99,253100.0,257.68,259.99,257.35,258.99,253100.0
2008-01-04 13:00:00,258.95,259.15,256.8,257.75,226300.0,258.95,259.15,256.8,257.75,226300.0
2008-01-04 13:30:00,257.75,258.95,256.06,258.05,249900.0,257.75,258.95,256.06,258.05,249900.0
2008-01-04 14:00:00,258.05,258.17,254.6,254.79,290200.0,258.05,258.17,254.6,254.79,290200.0
2008-01-04 14:30:00,254.79,255.17,249.3,252.2,611200.0,254.79,255.17,249.3,252.2,611200.0
2008-01-04 15:00:00,252.27,253.14,245.87,248.97,476000.0,252.27,253.14,245.87,248.97,476000.0
2008-01-04 15:30:00,248.97,249.6,243.36,245.11,642100.0,248.97,249.6,243.36,245.11,642100.0
2008-01-07 09:30:00,249.21,254.7,248.41,250.41,646100.0,249.21,254.7,248.41,250.41,646100.0
2008-01-07 10:00:00,250.38,251.25,239.24,239.24,804400.0,250.38,251.25,239.24,239.24,804400.0
2008-01-07 10:30:00,239.26,239.97,230.5,237.1,736300.0,239.26,239.97,230.5,237.1,736300.0
2008-01-07 11:00:00,237.1,242.01,235.67,239.96,470400.0,237.1,242.01,235.67,239.96,470400.0
2008-01-07 11:30:00,239.96,241.5,237.6,239.37,337800.0,239.96,241.5,237.6,239.37,337800.0
2008-01-07 12:00:00,239.26,239.36,233.04,236.68,254200.0,239.26,239.36,233.04,236.68,254200.0
2008-01-07 12:30:00,236.67,239.02,235.0,237.6,144700.0,236.67,239.02,235.0,237.6,144700.0
2008-01-07 13:00:00,237.88,237.96,234.75,237.1,157800.0,237.88,237.96,234.75,237.1,157800.0
2008-01-07 13:30:00,236.98,237.33,233.67,234.88,147600.0,236.98,237.33,233.67,234.88,147600.0
2008-01-07 14:00:00,235.19,235.48,228.41,229.63,453500.0,235.19,235.48,228.41,229.63,453500.0
2008-01-07 14:30:00,229.89,233.84,225.5,227.71,540800.0,229.89,233.84,225.5,227.71,540800.0
2008-01-07 15:00:00,227.56,229.78,223.0,223.73,581000.0,227.56,229.78,223.0,223.73,581000.0
2008-01-07 15:30:00,223.96,239.0,223.65,236.23,892000.0,223.96,239.0,223.65,236.23,892000.0
2008-01-08 09:30:00,237.5,239.99,230.39,235.0,566100.0,237.5,239.99,230.39,235.0,566100.0
2008-01-08 10:00:00,235.0,245.7,234.54,242.25,588500.0,235.0,245.7,234.54,242.25,588500.0
2008-01-08 10:30:00,242.2,243.5,241.37,242.71,193000.0,242.2,243.5,241.37,242.71,193000.0
2008-01-08 11:00:00,242.5,243.5,234.86,237.68,358100.0,242.5,243.5,234.86,237.68,358100.0
2008-01-08 11:30:00,238.02,239.5,234.25,238.72,282300.0,238.02,239.5,234.25,238.72,282300.0
2008-01-08 12:00:00,238.56,240.0,236.66,238.49,238000.0,238.56,240.0,236.66,238.49,238000.0
2008-01-08 12:30:00,238.8,242.75,237.68,239.12,228700.0,238.8,242.75,237.68,239.12,228700.0
2008-01-08 13:00:00,239.17,241.1,237.5,240.61,212900.0,239.17,241.1,237.5,240.61,212900.0
2008-01-08 13:30:00,240.79,241.47,238.26,241.34,131500.0,240.79,241.47,238.26,241.34,131500.0
2008-01-08 14:00:00,241.29,243.0,239.12,240.09,178700.0,241.29,243.0,239.12,240.09,178700.0
2008-01-08 14:30:00,240.1,240.57,235.05,235.25,316300.0,240.1,240.57,235.05,235.25,316300.0
2008-01-08 15:00:00,235.26,235.87,228.74,231.46,397400.0,235.26,235.87,228.74,231.46,397400.0
2008-01-08 15:30:00,231.3,236.16,230.0,230.5,335200.0,231.3,236.16,230.0,230.5,335200.0
2008-01-09 09:30:00,229.21,233.75,225.72,230.0,370300.0,229.21,233.75,225.72,230.0,370300.0
2008-01-09 10:00:00,230.15,233.88,226.27,228.72,294800.0,230.15,233.88,226.27,228.72,294800.0
2008-01-09 10:30:00,228.59,230.76,224.74,225.56,234400.0,228.59,230.76,224.74,225.56,234400.0
2008-01-09 11:00:00,225.31,228.32,219.0,220.09,397600.0,225.31,228.32,219.0,220.09,397600.0
2008-01-09 11:30:00,220.1,220.59,208.33,210.98,957200.0,220.1,220.59,208.33,210.98,957200.0
2008-01-09 12:00:00,210.98,216.0,209.01,215.63,688400.0,210.98,216.0,209.01,215.63,688400.0
2008-01-09 12:30:00,215.72,215.79,211.12,213.87,361300.0,215.72,215.79,211.12,213.87,361300.0
2008-01-09 13:00:00,213.74,214.98,211.48,213.03,419000.0,213.74,214.98,211.48,213.03,419000.0
2008-01-09 13:30:00,213.03,214.04,210.18,211.24,272800.0,213.03,214.04,210.18,211.24,272800.0
2008-01-09 14:00:00,211.22,214.89,210.0,214.77,294600.0,211.22,214.89,210.0,214.77,294600.0
2008-01-09 14:30:00,214.8,224.0,214.07,223.66,727300.0,214.8,224.0,214.07,223.66,727300.0
2008-01-09 15:00:00,223.64,230.0,223.0,225.01,737400.0,223.64,230.0,223.0,225.01,737400.0
2008-01-09 15:30:00,225.25,234.8,223.54,234.27,806800.0,225.25,234.8,223.54,234.27,806800.0
2008-01-10 09:30:00,226.13,233.16,220.32,226.39,590700.0,226.13,233.16,220.32,226.39,590700.0
2008-01-10 10:00:00,226.35,229.0,222.25,224.0,557400.0,226.35,229.0,222.25,224.0,557400.0
2008-01-10 10:30:00,223.87,224.57,216.55,220.78,493100.0,223.87,224.57,216.55,220.78,493100.0
2008-01-10 11:00:00,220.96,223.25,218.11,221.57,325700.0,220.96,223.25,218.11,221.57,325700.0
2008-01-10 11:30:00,221.68,224.42,221.17,221.8,358200.0,221.68,224.42,221.17,221.8,358200.0
2008-01-10 12:00:00,221.99,231.07,220.05,227.95,633500.0,221.99,231.07,220.05,227.95,633500.0
2008-01-10 12:30:00,227.07,228.43,220.51,226.98,545100.0,227.07,228.43,220.51,226.98,545100.0
2008-01-10 13:00:00,226.98,227.4,222.42,225.8,334700.0,226.98,227.4,222.42,225.8,334700.0
2008-01-10 13:30:00,225.85,226.98,219.4,223.84,445900.0,225.85,226.98,219.4,223.84,445900.0
2008-01-10 14:00:00,223.85,226.0,221.5,222.91,193400.0,223.85,226.0,221.5,222.91,193400.0
2008-01-10 14:30:00,223.01,227.95,222.96,226.21,217600.0,223.01,227.95,222.96,226.21,217600.0
2008-01-10 15:00:00,226.21,231.27,225.38,231.0,340600.0,226.21,231.27,225.38,231.0,340600.0
2008-01-10 15:30:00,231.2,232.92,224.03,225.67,522400.0,231.2,232.92,224.03,225.67,522400.0
2008-01-11 09:30:00,227.89,231.93,225.28,229.62,678500.0,227.89,231.93,225.28,229.62,678500.0
2008-01-11 10:00:00,229.57,229.72,225.49,228.84,414900.0,229.57,229.72,225.49,228.84,414900.0
2008-01-11 10:30:00,228.97,230.81,227.0,228.74,269400.0,228.97,230.81,227.0,228.74,269400.0
2008-01-11 11:00:00,228.72,229.13,222.52,224.21,408900.0,228.72,229.13,222.52,224.21,408900.0
2008-01-11 11:30:00,224.31,226.0,221.25,223.43,339400.0,224.31,226.0,221.25,223.43,339400.0
2008-01-11 12:00:00,223.3,225.29,222.35,224.03,222400.0,223.3,225.29,222.35,224.03,222400.0
2008-01-11 12:30:00,224.19,225.53,223.19,225.24,242000.0,224.19,225.53,223.19,225.24,242000.0
2008-01-11 13:00:00,224.97,225.19,222.23,223.11,230200.0,224.97,225.19,222.23,223.11,230200.0
2008-01-11 13:30:00,223.21,223.75,215.63,215.73,496700.0,223.21,223.75,215.63,215.73,496700.0
2008-01-11 14:00:00,215.74,221.96,215.74,219.86,269600.0,215.74,221.96,215.74,219.86,269600.0
2008-01-11 14:30:00,219.9,220.5,218.4,220.03,177000.0,219.9,220.5,218.4,220.03,177000.0
2008-01-11 15:00:00,219.9,222.5,219.04,221.88,276400.0,219.9,222.5,219.04,221.88,276400.0
2008-01-11 15:30:00,221.71,222.0,220.51,220.9,284700.0,221.71,222.0,220.51,220.9,284700.0
2008-01-14 09:30:00,222.32,223.63,213.33,217.0,781200.0,222.32,223.63,213.33,217.0,781200.0
2008-01-14 10:00:00,217.11,220.3,215.22,216.6,288000.0,217.11,220.3,215.22,216.6,288000.0
2008-01-14 10:30:00,216.48,218.42,214.12,216.52,242200.0,216.48,218.42,214.12,216.52,242200.0
2008-01-14 11:00:00,216.72,220.66,215.67,219.82,268100.0,216.72,220.66,215.67,219.82,268100.0
2008-01-14 11:30:00,220.14,220.16,217.02,218.0,159500.0,220.14,220.16,217.02,218.0,159500.0
2008-01-14 12:00:00,218.06,218.9,215.37,216.95,170100.0,218.06,218.9,215.37,216.95,170100.0
2008-01-14 12:30:00,216.95,219.94,216.7,219.27,163000.0,216.95,219.94,216.7,219.27,163000.0
2008-01-14 13:00:00,219.45,223.71,218.92,222.41,328500.0,219.45,223.71,218.92,222.41,328500.0
2008-01-14 13:30:00,222.41,224.7,222.13,223.6,299400.0,222.41,224.7,222.13,223.6,299400.0
2008-01-14 14:00:00,223.74,223.85,220.95,223.02,150600.0,223.74,223.85,220.95,223.02,150600.0
2008-01-14 14:30:00,223.05,228.28,222.92,227.0,481800.0,223.05,228.28,222.92,227.0,481800.0
2008-01-14 15:00:00,227.22,229.99,225.0,226.9,319900.0,227.22,229.99,225.0,226.9,319900.0
2008-01-14 15:30:00,226.9,228.0,223.0,224.21,345200.0,226.9,228.0,223.0,224.21,345200.0
2008-01-15 09:30:00,217.75,220.0,215.05,215.85,548200.0,217.75,220.0,215.05,215.85,548200.0
2008-01-15 10:00:00,215.72,216.9,212.92,214.84,519600.0,215.72,216.9,212.92,214.84,519600.0
2008-01-15 10:30:00,215.08,215.79,208.59,210.5,665200.0,215.08,215.79,208.59,210.5,665200.0
2008-01-15 11:00:00,210.5,211.85,207.49,208.85,407500.0,210.5,211.85,207.49,208.85,407500.0
2008-01-15 11:30:00,208.85,209.46,203.42,205.03,507400.0,208.85,209.46,203.42,205.03,507400.0
2008-01-15 12:00:00,205.0,208.83,204.5,208.36,350300.0,205.0,208.83,204.5,208.36,350300.0
2008-01-15 12:30:00,208.11,209.3,206.5,208.4,320100.0,208.11,209.3,206.5,208.4,320100.0
2008-01-15 13:00:00,208.4,210.74,207.0,207.37,336700.0,208.4,210.74,207.0,207.37,336700.0
2008-01-15 13:30:00,207.35,207.69,205.22,207.02,217200.0,207.35,207.69,205.22,207.02,217200.0
2008-01-15 14:00:00,206.62,207.55,205.0,206.25,299900.0,206.62,207.55,205.0,206.25,299900.0
2008-01-15 14:30:00,206.25,210.02,205.0,205.79,375400.0,206.25,210.02,205.0,205.79,375400.0
2008-01-15 15:00:00,205.78,208.87,205.1,207.66,319500.0,205.78,208.87,205.1,207.66,319500.0
2008-01-15 15:30:00,207.55,209.83,204.0,204.65,602100.0,207.55,209.83,204.0,204.65,602100.0
2008-01-16 09:30:00,200.45,203.39,194.5,194.51,1407400.0,200.45,203.39,194.5,194.51,1407400.0
2008-01-16 10:00:00,194.63,196.0,190.23,190.26,900100.0,194.63,196.0,190.23,190.26,900100.0
2008-01-16 10:30:00,190.2,191.14,177.5,183.4,1600300.0,190.2,191.14,177.5,183.4,1600300.0
2008-01-16 11:00:00,183.43,188.5,181.25,187.93,792700.0,183.43,188.5,181.25,187.93,792700.0
2008-01-16 11:30:00,187.89,188.41,182.12,187.38,739300.0,187.89,188.41,182.12,187.38,739300.0
2008-01-16 12:00:00,187.55,189.49,183.71,187.7,593200.0,187.55,189.49,183.71,187.7,593200.0
2008-01-16 12:30:00,187.69,192.24,184.0,187.65,622400.0,187.69,192.24,184.0,187.65,622400.0
2008-01-16 13:00:00,187.57,188.0,183.2,184.72,251200.0,187.57,188.0,183.2,184.72,251200.0
2008-01-16 13:30:00,184.44,187.5,183.73,186.58,310900.0,184.44,187.5,183.73,186.58,310900.0
2008-01-16 14:00:00,187.13,194.5,185.44,194.48,648600.0,187.13,194.5,185.44,194.48,648600.0
2008-01-16 14:30:00,194.48,195.6,188.0,188.89,763000.0,194.48,195.6,188.0,188.89,763000.0
2008-01-16 15:00:00,188.94,194.12,188.4,191.38,480800.0,188.94,194.12,188.4,191.38,480800.0
2008-01-16 15:30:00,191.38,191.45,180.59,181.59,794100.0,191.38,191.45,180.59,181.59,794100.0
2008-01-17 09:30:00,182.93,185.53,176.12,184.32,971800.0,182.93,185.53,176.12,184.32,971800.0
2008-01-17 10:00:00,184.67,184.67,172.62,176.99,957300.0,184.67,184.67,172.62,176.99,957300.0
2008-01-17 10:30:00,176.75,181.18,172.0,179.15,748500.0,176.75,181.18,172.0,179.15,748500.0
2008-01-17 11:00:00,179.15,182.83,177.54,179.95,495600.0,179.15,182.83,177.54,179.95,495600.0
2008-01-17 11:30:00,179.92,183.5,178.33,178.82,532500.0,179.92,183.5,178.33,178.82,532500.0
2008-01-17 12:00:00,179.13,179.47,175.38,178.0,362100.0,179.13,179.47,175.38,178.0,362100.0
2008-01-17 12:30:00,178.27,179.75,176.78,177.29,277600.0,178.27,179.75,176.78,177.29,277600.0
2008-01-17 13:00:00,177.5,178.46,175.53,177.19,314700.0,177.5,178.46,175.53,177.19,314700.0
2008-01-17 13:30:00,177.07,181.5,177.07,177.72,308200.0,177.07,181.5,177.07,177.72,308200.0
2008-01-17 14:00:00,177.72,178.75,173.9,174.05,286400.0,177.72,178.75,173.9,174.05,286400.0
2008-01-17 14:30:00,174.07,177.62,173.53,175.0,359100.0,174.07,177.62,173.53,175.0,359100.0
2008-01-17 15:00:00,175.0,176.84,170.68,170.87,474600.0,175.0,176.84,170.68,170.87,474600.0
2008-01-17 15:30:00,170.87,173.54,166.59,167.02,808300.0,170.87,173.54,166.59,167.02,808300.0
2008-01-18 09:30:00,172.92,173.99,168.07,169.44,1089100.0,172.92,173.99,168.07,169.44,1089100.0
2008-01-18 10:00:00,169.5,174.9,166.79,174.75,742100.0,169.5,174.9,166.79,174.75,742100.0
2008-01-18 10:30:00,174.77,180.92,174.0,176.88,1137000.0,174.77,180.92,174.0,176.88,1137000.0
2008-01-18 11:00:00,176.99,177.65,169.72,172.97,736800.0,176.99,177.65,169.72,172.97,736800.0
2008-01-18 11:30:00,173.29,175.0,169.01,170.25,585900.0,173.29,175.0,169.01,170.25,585900.0
2008-01-18 12:00:00,170.25,174.84,169.88,173.66,497300.0,170.25,174.84,169.88,173.66,497300.0
2008-01-18 12:30:00,173.65,174.99,170.0,173.0,436400.0,173.65,174.99,170.0,173.0,436400.0
2008-01-18 13:00:00,172.96,176.92,172.38,173.78,433900.0,172.96,176.92,172.38,173.78,433900.0
2008-01-18 13:30:00,173.75,175.7,172.75,174.17,254000.0,173.75,175.7,172.75,174.17,254000.0
2008-01-18 14:00:00,174.04,174.51,170.25,170.43,503700.0,174.04,174.51,170.25,170.43,503700.0
2008-01-18 14:30:00,170.49,171.0,169.25,170.17,594600.0,170.49,171.0,169.25,170.17,594600.0
2008-01-18 15:00:00,170.23,172.2,168.51,170.78,693500.0,170.23,172.2,168.51,170.78,693500.0
2008-01-18 15:30:00,170.77,176.37,170.21,175.5,617700.0,170.77,176.37,170.21,175.5,617700.0
2008-01-22 09:30:00,156.81,169.23,150.53,162.27,1135300.0,156.81,169.23,150.53,162.27,1135300.0
2008-01-22 10:00:00,162.08,173.14,161.25,169.14,778700.0,162.08,173.14,161.25,169.14,778700.0
2008-01-22 10:30:00,169.47,174.26,166.21,173.6,569900.0,169.47,174.26,166.21,173.6,569900.0
2008-01-22 11:00:00,173.6,177.24,170.08,170.94,675300.0,173.6,177.24,170.08,170.94,675300.0
2008-01-22 11:30:00,170.76,172.47,167.47,169.03,308400.0,170.76,172.47,167.47,169.03,308400.0
2008-01-22 12:00:00,169.01,172.88,168.75,170.01,252500.0,169.01,172.88,168.75,170.01,252500.0
2008-01-22 12:30:00,170.03,173.0,169.08,172.95,288700.0,170.03,173.0,169.08,172.95,288700.0
2008-01-22 13:00:00,173.17,175.38,171.54,174.98,368100.0,173.17,175.38,171.54,174.98,368100.0
2008-01-22 13:30:00,174.87,175.49,170.61,173.35,327200.0,174.87,175.49,170.61,173.35,327200.0
2008-01-22 14:00:00,173.09,173.89,170.05,171.83,307800.0,173.09,173.89,170.05,171.83,307800.0
2008-01-22 14:30:00,171.43,174.0,170.05,173.0,320200.0,171.43,174.0,170.05,173.0,320200.0
2008-01-22 15:00:00,173.05,179.74,172.42,176.64,649500.0,173.05,179.74,172.42,176.64,649500.0
2008-01-22 15:30:00,176.52,184.96,176.52,182.77,868700.0,176.52,184.96,176.52,182.77,868700.0
2008-01-23 09:30:00,175.22,177.45,171.06,174.87,1001900.0,175.22,177.45,171.06,174.87,1001900.0
2008-01-23 10:00:00,174.86,179.14,172.39,176.46,758300.0,174.86,179.14,172.39,176.46,758300.0
2008-01-23 10:30:00,176.09,176.78,172.46,172.53,523200.0,176.09,176.78,172.46,172.53,523200.0
2008-01-23 11:00:00,172.76,173.05,160.0,160.0,1389700.0,172.76,173.05,160.0,160.0,1389700.0
2008-01-23 11:30:00,160.01,161.5,154.25,158.84,1006800.0,160.01,161.5,154.25,158.84,1006800.0
2008-01-23 12:00:00,158.79,160.47,154.0,155.25,770400.0,158.79,160.47,154.0,155.25,770400.0
2008-01-23 12:30:00,155.27,155.72,148.32,150.99,955700.0,155.27,155.72,148.32,150.99,955700.0
2008-01-23 13:00:00,151.0,153.0,143.31,148.4,1022800.0,151.0,153.0,143.31,148.4,1022800.0
2008-01-23 13:30:00,148.41,154.68,147.9,154.68,995500.0,148.41,154.68,147.9,154.68,995500.0
2008-01-23 14:00:00,154.76,164.22,153.04,162.84,1322600.0,154.76,164.22,153.04,162.84,1322600.0
2008-01-23 14:30:00,162.85,163.0,153.01,158.5,1000800.0,162.85,163.0,153.01,158.5,1000800.0
2008-01-23 15:00:00,158.5,166.5,157.5,166.16,1052300.0,158.5,166.5,157.5,166.16,1052300.0
2008-01-23 15:30:00,166.16,170.1,159.02,164.28,1156200.0,166.16,170.1,159.02,164.28,1156200.0
2008-01-24 09:30:00,159.39,170.95,155.02,164.0,1426100.0,159.39,170.95,155.02,164.0,1426100.0
2008-01-24 10:00:00,164.0,168.99,158.01,162.5,1020200.0,164.0,168.99,158.01,162.5,1020200.0
2008-01-24 10:30:00,162.09,162.49,152.3,152.71,1053400.0,162.09,162.49,152.3,152.71,1053400.0
2008-01-24 11:00:00,152.79,159.22,148.6,158.23,1100600.0,152.79,159.22,148.6,158.23,1100600.0
2008-01-24 11:30:00,158.4,160.0,155.0,156.37,556800.0,158.4,160.0,155.0,156.37,556800.0
2008-01-24 12:00:00,156.2,158.0,155.2,156.75,254900.0,156.2,158.0,155.2,156.75,254900.0
2008-01-24 12:30:00,156.97,158.0,154.0,157.78,400800.0,156.97,158.0,154.0,157.78,400800.0
2008-01-24 13:00:00,157.85,158.0,155.5,156.48,234200.0,157.85,158.0,155.5,156.48,234200.0
2008-01-24 13:30:00,156.24,159.0,156.15,158.69,439800.0,156.24,159.0,156.15,158.69,439800.0
2008-01-24 14:00:00,158.77,169.8,157.28,169.8,1084700.0,158.77,169.8,157.28,169.8,1084700.0
2008-01-24 14:30:00,169.74,174.45,166.43,168.94,1382500.0,169.74,174.45,166.43,168.94,1382500.0
2008-01-24 15:00:00,168.67,173.2,167.9,171.87,752600.0,168.67,173.2,167.9,171.87,752600.0
2008-01-24 15:30:00,171.8,174.3,169.98,170.07,767100.0,171.8,174.3,169.98,170.07,767100.0
2008-01-25 09:30:00,179.71,183.97,175.53,177.91,1292600.0,179.71,183.97,175.53,177.91,1292600.0
2008-01-25 10:00:00,178.1,182.25,176.62,180.1,779400.0,178.1,182.25,176.62,180.1,779400.0
2008-01-25 10:30:00,180.08,180.5,171.84,172.12,824800.0,180.08,180.5,171.84,172.12,824800.0
2008-01-25 11:00:00,172.12,176.41,171.01,172.91,538600.0,172.12,176.41,171.01,172.91,538600.0
2008-01-25 11:30:00,173.14,177.82,173.07,177.49,384900.0,173.14,177.82,173.07,177.49,384900.0
2008-01-25 12:00:00,177.44,178.24,175.3,176.35,288400.0,177.44,178.24,175.3,176.35,288400.0
2008-01-25 12:30:00,176.31,176.7,172.0,173.27,377200.0,176.31,176.7,172.0,173.27,377200.0
2008-01-25 13:00:00,173.4,175.35,172.24,172.65,318700.0,173.4,175.35,172.24,172.65,318700.0
2008-01-25 13:30:00,172.55,173.74,170.26,172.0,621700.0,172.55,173.74,170.26,172.0,621700.0
2008-01-25 14:00:00,172.0,174.4,170.52,173.29,406400.0,172.0,174.4,170.52,173.29,406400.0
2008-01-25 14:30:00,173.29,174.07,169.5,171.71,458900.0,173.29,174.07,169.5,171.71,458900.0
2008-01-25 15:00:00,171.58,173.49,169.01,171.24,461700.0,171.58,173.49,169.01,171.24,461700.0
2008-01-25 15:30:00,171.3,173.0,170.17,171.87,435900.0,171.3,173.0,170.17,171.87,435900.0
2008-01-28 09:30:00,169.48,174.74,164.36,173.64,802000.0,169.48,174.74,164.36,173.64,802000.0
2008-01-28 10:00:00,173.52,177.77,167.65,177.77,825700.0,173.52,177.77,167.65,177.77,825700.0
2008-01-28 10:30:00,177.48,179.38,174.75,178.18,642600.0,177.48,179.38,174.75,178.18,642600.0
2008-01-28 11:00:00,178.02,180.43,176.32,178.28,447400.0,178.02,180.43,176.32,178.28,447400.0
2008-01-28 11:30:00,178.05,179.72,177.25,177.55,270600.0,178.05,179.72,177.25,177.55,270600.0
2008-01-28 12:00:00,177.74,178.72,176.0,176.77,209100.0,177.74,178.72,176.0,176.77,209100.0
2008-01-28 12:30:00,176.51,178.7,176.17,177.34,179600.0,176.51,178.7,176.17,177.34,179600.0
2008-01-28 13:00:00,177.23,179.7,175.02,175.6,497700.0,177.23,179.7,175.02,175.6,497700.0
2008-01-28 13:30:00,175.58,176.66,174.3,174.8,413700.0,175.58,176.66,174.3,174.8,413700.0
2008-01-28 14:00:00,174.8,176.39,174.0,174.7,314400.0,174.8,176.39,174.0,174.7,314400.0
2008-01-28 14:30:00,174.88,176.88,172.56,172.92,454600.0,174.88,176.88,172.56,172.92,454600.0
2008-01-28 15:00:00,172.99,174.96,171.75,173.69,399200.0,172.99,174.96,171.75,173.69,399200.0
2008-01-28 15:30:00,173.7,177.88,173.25,176.78,584900.0,173.7,177.88,173.25,176.78,584900.0
2008-01-29 09:30:00,180.5,185.8,178.25,178.83,1400000.0,180.5,185.8,178.25,178.83,1400000.0
2008-01-29 10:00:00,179.08,186.0,177.3,185.72,1134000.0,179.08,186.0,177.3,185.72,1134000.0
2008-01-29 10:30:00,185.65,187.5,182.5,186.4,941700.0,185.65,187.5,182.5,186.4,941700.0
2008-01-29 11:00:00,186.46,192.0,186.46,190.0,1029600.0,186.46,192.0,186.46,190.0,1029600.0
2008-01-29 11:30:00,190.0,191.45,187.55,188.82,531500.0,190.0,191.45,187.55,188.82,531500.0
2008-01-29 12:00:00,189.02,189.49,185.0,186.24,506900.0,189.02,189.49,185.0,186.24,506900.0
2008-01-29 12:30:00,186.15,189.43,186.07,187.91,364400.0,186.15,189.43,186.07,187.91,364400.0
2008-01-29 13:00:00,187.79,188.4,185.78,188.0,319400.0,187.79,188.4,185.78,188.0,319400.0
2008-01-29 13:30:00,188.08,189.99,187.05,188.7,316700.0,188.08,189.99,187.05,188.7,316700.0
2008-01-29 14:00:00,188.75,192.35,187.61,191.62,516500.0,188.75,192.35,187.61,191.62,516500.0
2008-01-29 14:30:00,191.62,193.37,190.0,192.83,662000.0,191.62,193.37,190.0,192.83,662000.0
2008-01-29 15:00:00,192.9,194.71,191.22,191.92,784800.0,192.9,194.71,191.22,191.92,784800.0
2008-01-29 15:30:00,191.97,192.94,189.5,191.9,714400.0,191.97,192.94,189.5,191.9,714400.0
2008-01-30 09:30:00,191.0,191.39,186.08,186.83,678700.0,191.0,191.39,186.08,186.83,678700.0
2008-01-30 10:00:00,186.98,188.43,184.62,185.28,601700.0,186.98,188.43,184.62,185.28,601700.0
2008-01-30 10:30:00,185.5,185.5,182.55,184.54,558200.0,185.5,185.5,182.55,184.54,558200.0
2008-01-30 11:00:00,184.36,185.39,182.0,182.68,262100.0,184.36,185.39,182.0,182.68,262100.0
2008-01-30 11:30:00,182.54,183.9,181.0,182.21,358300.0,182.54,183.9,181.0,182.21,358300.0
2008-01-30 12:00:00,182.16,182.82,181.64,182.8,139500.0,182.16,182.82,181.64,182.8,139500.0
2008-01-30 12:30:00,182.8,182.96,181.67,182.45,179900.0,182.8,182.96,181.67,182.45,179900.0
2008-01-30 13:00:00,182.45,183.75,182.13,182.56,196400.0,182.45,183.75,182.13,182.56,196400.0
2008-01-30 13:30:00,182.79,183.03,180.59,181.93,210500.0,182.79,183.03,180.59,181.93,210500.0
2008-01-30 14:00:00,182.0,189.0,181.26,187.85,1067100.0,182.0,189.0,181.26,187.85,1067100.0
2008-01-30 14:30:00,187.84,190.0,182.27,189.76,1323500.0,187.84,190.0,182.27,189.76,1323500.0
2008-01-30 15:00:00,189.89,190.18,186.14,186.73,906800.0,189.89,190.18,186.14,186.73,906800.0
2008-01-30 15:30:00,186.67,187.78,184.11,184.56,698700.0,186.67,187.78,184.11,184.56,698700.0
2008-01-31 09:30:00,179.77,179.77,175.5,177.06,707000.0,179.77,179.77,175.5,177.06,707000.0
2008-01-31 10:00:00,177.02,177.38,172.77,175.0,602700.0,177.02,177.38,172.77,175.0,602700.0
2008-01-31 10:30:00,175.24,176.0,173.21,175.45,369600.0,175.24,176.0,173.21,175.45,369600.0
2008-01-31 11:00:00,175.43,178.83,174.52,177.74,468400.0,175.43,178.83,174.52,177.74,468400.0
2008-01-31 11:30:00,177.72,181.41,176.64,179.27,496600.0,177.72,181.41,176.64,179.27,496600.0
2008-01-31 12:00:00,179.42,179.8,177.35,178.9,246500.0,179.42,179.8,177.35,178.9,246500.0
2008-01-31 12:30:00,178.66,182.48,177.75,180.9,361700.0,178.66,182.48,177.75,180.9,361700.0
2008-01-31 13:00:00,180.9,181.25,179.5,180.74,212100.0,180.9,181.25,179.5,180.74,212100.0
2008-01-31 13:30:00,180.82,182.82,180.34,180.82,283100.0,180.82,182.82,180.34,180.82,283100.0
2008-01-31 14:00:00,181.1,182.42,179.92,181.37,283300.0,181.1,182.42,179.92,181.37,283300.0
2008-01-31 14:30:00,181.38,182.0,179.46,181.88,387400.0,181.38,182.0,179.46,181.88,387400.0
2008-01-31 15:00:00,181.88,182.0,180.04,181.47,238600.0,181.88,182.0,180.04,181.47,238600.0
2008-01-31 15:30:00,181.46,183.5,180.01,181.78,409600.0,181.46,183.5,180.01,181.78,409600.0
2008-02-01 09:30:00,182.6,186.57,181.01,184.91,600400.0,182.6,186.57,181.01,184.91,600400.0
2008-02-01 10:00:00,185.08,189.38,183.53,184.3,635600.0,185.08,189.38,183.53,184.3,635600.0
2008-02-01 10:30:00,184.09,184.26,177.5,179.89,603900.0,184.09,184.26,177.5,179.89,603900.0
2008-02-01 11:00:00,179.54,182.96,179.15,181.72,245200.0,179.54,182.96,179.15,181.72,245200.0
2008-02-01 11:30:00,181.64,183.44,181.24,182.87,206500.0,181.64,183.44,181.24,182.87,206500.0
2008-02-01 12:00:00,182.7,182.83,180.11,180.81,262600.0,182.7,182.83,180.11,180.81,262600.0
2008-02-01 12:30:00,180.83,181.56,178.81,178.86,290700.0,180.83,181.56,178.81,178.86,290700.0
2008-02-01 13:00:00,178.92,183.38,178.88,182.83,343000.0,178.92,183.38,178.88,182.83,343000.0
2008-02-01 13:30:00,182.9,184.68,182.02,182.3,202000.0,182.9,184.68,182.02,182.3,202000.0
2008-02-01 14:00:00,182.28,185.14,181.93,184.58,230500.0,182.28,185.14,181.93,184.58,230500.0
2008-02-01 14:30:00,184.59,185.6,183.66,185.06,217400.0,184.59,185.6,183.66,185.06,217400.0
2008-02-01 15:00:00,185.09,187.37,184.63,186.23,402600.0,185.09,187.37,184.63,186.23,402600.0
2008-02-01 15:30:00,186.21,187.13,185.2,185.65,284500.0,186.21,187.13,185.2,185.65,284500.0
2008-02-04 09:30:00,186.68,188.73,183.9,186.14,413700.0,186.68,188.73,183.9,186.14,413700.0
2008-02-04 10:00:00,186.23,193.99,185.4,193.22,777000.0,186.23,193.99,185.4,193.22,777000.0
2008-02-04 10:30:00,192.98,196.94,190.4,196.52,661600.0,192.98,196.94,190.4,196.52,661600.0
2008-02-04 11:00:00,196.48,197.64,195.0,195.95,411700.0,196.48,197.64,195.0,195.95,411700.0
2008-02-04 11:30:00,195.97,197.0,193.71,194.07,322700.0,195.97,197.0,193.71,194.07,322700.0
2008-02-04 12:00:00,194.13,194.75,192.15,193.04,255000.0,194.13,194.75,192.15,193.04,255000.0
2008-02-04 12:30:00,193.26,195.49,192.93,195.25,200900.0,193.26,195.49,192.93,195.25,200900.0
2008-02-04 13:00:00,195.22,195.75,194.01,194.24,278400.0,195.22,195.75,194.01,194.24,278400.0
2008-02-04 13:30:00,194.24,196.97,194.2,196.47,239800.0,194.24,196.97,194.2,196.47,239800.0
2008-02-04 14:00:00,196.44,198.09,196.24,197.1,453100.0,196.44,198.09,196.24,197.1,453100.0
2008-02-04 14:30:00,197.02,197.1,194.54,196.24,359800.0,197.02,197.1,194.54,196.24,359800.0
2008-02-04 15:00:00,196.1,196.37,194.51,195.05,182700.0,196.1,196.37,194.51,195.05,182700.0
2008-02-04 15:30:00,194.93,195.08,192.01,192.7,495800.0,194.93,195.08,192.01,192.7,495800.0
2008-02-05 09:30:00,188.0,189.89,185.01,188.95,767700.0,188.0,189.89,185.01,188.95,767700.0
2008-02-05 10:00:00,188.92,189.9,187.2,189.34,412600.0,188.92,189.9,187.2,189.34,412600.0
2008-02-05 10:30:00,189.27,190.0,187.55,188.23,341300.0,189.27,190.0,187.55,188.23,341300.0
2008-02-05 11:00:00,188.15,191.5,187.63,190.52,405500.0,188.15,191.5,187.63,190.52,405500.0
2008-02-05 11:30:00,190.52,190.95,188.85,189.34,286800.0,190.52,190.95,188.85,189.34,286800.0
2008-02-05 12:00:00,189.32,189.54,186.5,186.6,253100.0,189.32,189.54,186.5,186.6,253100.0
2008-02-05 12:30:00,186.86,188.52,186.35,186.68,225800.0,186.86,188.52,186.35,186.68,225800.0
2008-02-05 13:00:00,186.68,187.56,185.75,186.1,254100.0,186.68,187.56,185.75,186.1,254100.0
2008-02-05 13:30:00,186.09,186.43,184.5,185.5,307300.0,186.09,186.43,184.5,185.5,307300.0
2008-02-05 14:00:00,185.48,185.5,182.02,184.16,300500.0,185.48,185.5,182.02,184.16,300500.0
2008-02-05 14:30:00,184.28,185.7,181.94,182.36,258000.0,184.28,185.7,181.94,182.36,258000.0
2008-02-05 15:00:00,182.27,182.98,180.0,181.2,316700.0,182.27,182.98,180.0,181.2,316700.0
2008-02-05 15:30:00,181.09,182.45,177.64,177.64,506600.0,181.09,182.45,177.64,177.64,506600.0
2008-02-06 09:30:00,182.17,184.85,180.36,184.7,756900.0,182.17,184.85,180.36,184.7,756900.0
2008-02-06 10:00:00,184.7,187.0,182.07,183.53,629900.0,184.7,187.0,182.07,183.53,629900.0
2008-02-06 10:30:00,183.6,184.88,182.0,183.42,427300.0,183.6,184.88,182.0,183.42,427300.0
2008-02-06 11:00:00,183.42,183.99,181.46,183.39,334600.0,183.42,183.99,181.46,183.39,334600.0
2008-02-06 11:30:00,183.59,183.69,182.65,183.3,184300.0,183.59,183.69,182.65,183.3,184300.0
2008-02-06 12:00:00,183.24,183.55,180.51,181.58,316800.0,183.24,183.55,180.51,181.58,316800.0
2008-02-06 12:30:00,181.63,181.98,179.5,180.8,304100.0,181.63,181.98,179.5,180.8,304100.0
2008-02-06 13:00:00,180.8,183.6,180.3,182.96,396900.0,180.8,183.6,180.3,182.96,396900.0
2008-02-06 13:30:00,182.99,183.33,179.5,179.81,320100.0,182.99,183.33,179.5,179.81,320100.0
2008-02-06 14:00:00,179.83,180.85,175.4,175.92,652100.0,179.83,180.85,175.4,175.92,652100.0
2008-02-06 14:30:00,175.83,178.72,175.07,177.64,445400.0,175.83,178.72,175.07,177.64,445400.0
2008-02-06 15:00:00,177.75,178.51,175.6,176.79,352800.0,177.75,178.51,175.6,176.79,352800.0
2008-02-06 15:30:00,176.92,177.0,169.71,171.56,798600.0,176.92,177.0,169.71,171.56,798600.0
2008-02-07 09:30:00,168.29,168.61,157.66,161.17,1162400.0,168.29,168.61,157.66,161.17,1162400.0
2008-02-07 10:00:00,161.21,169.4,161.11,166.68,1106600.0,161.21,169.4,161.11,166.68,1106600.0
2008-02-07 10:30:00,166.54,171.71,163.5,168.7,906500.0,166.54,171.71,163.5,168.7,906500.0
2008-02-07 11:00:00,168.72,170.46,165.6,169.36,475100.0,168.72,170.46,165.6,169.36,475100.0
2008-02-07 11:30:00,169.64,172.45,168.03,172.01,353600.0,169.64,172.45,168.03,172.01,353600.0
2008-02-07 12:00:00,172.01,173.43,165.0,168.55,763800.0,172.01,173.43,165.0,168.55,763800.0
2008-02-07 12:30:00,168.68,169.5,165.5,167.61,660100.0,168.68,169.5,165.5,167.61,660100.0
2008-02-07 13:00:00,167.6,169.0,164.22,167.75,433200.0,167.6,169.0,164.22,167.75,433200.0
2008-02-07 13:30:00,167.75,168.42,166.42,168.01,345600.0,167.75,168.42,166.42,168.01,345600.0
2008-02-07 14:00:00,168.02,172.76,167.6,169.42,644900.0,168.02,172.76,167.6,169.42,644900.0
2008-02-07 14:30:00,169.59,169.95,165.0,165.52,579500.0,169.59,169.95,165.0,165.52,579500.0
2008-02-07 15:00:00,165.58,168.09,163.35,167.38,513800.0,165.58,168.09,163.35,167.38,513800.0
2008-02-07 15:30:00,167.4,167.47,164.34,165.61,469000.0,167.4,167.47,164.34,165.61,469000.0
2008-02-08 09:30:00,164.93,172.44,163.94,172.43,639500.0,164.93,172.44,163.94,172.43,639500.0
2008-02-08 10:00:00,172.3,174.88,170.6,173.84,704700.0,172.3,174.88,170.6,173.84,704700.0
2008-02-08 10:30:00,173.72,175.35,171.51,173.18,461100.0,173.72,175.35,171.51,173.18,461100.0
2008-02-08 11:00:00,173.3,174.69,172.1,172.51,370900.0,173.3,174.69,172.1,172.51,370900.0
2008-02-08 11:30:00,172.69,173.44,171.5,171.54,185000.0,172.69,173.44,171.5,171.54,185000.0
2008-02-08 12:00:00,171.55,172.32,169.43,170.8,319400.0,171.55,172.32,169.43,170.8,319400.0
2008-02-08 12:30:00,170.8,172.0,169.51,171.7,160900.0,170.8,172.0,169.51,171.7,160900.0
2008-02-08 13:00:00,171.89,172.94,171.06,171.76,232800.0,171.89,172.94,171.06,171.76,232800.0
2008-02-08 13:30:00,171.73,171.94,169.53,171.48,201200.0,171.73,171.94,169.53,171.48,201200.0
2008-02-08 14:00:00,171.49,171.85,170.17,171.45,162900.0,171.49,171.85,170.17,171.45,162900.0
2008-02-08 14:30:00,171.31,172.1,170.8,170.87,154000.0,171.31,172.1,170.8,170.87,154000.0
2008-02-08 15:00:00,170.8,172.9,169.82,172.43,281100.0,170.8,172.9,169.82,172.43,281100.0
2008-02-08 15:30:00,172.6,173.93,172.01,172.7,425500.0,172.6,173.93,172.01,172.7,425500.0
2008-02-11 09:30:00,180.25,181.63,177.0,179.68,736300.0,180.25,181.63,177.0,179.68,736300.0
2008-02-11 10:00:00,179.5,180.48,176.51,177.87,476600.0,179.5,180.48,176.51,177.87,476600.0
2008-02-11 10:30:00,178.05,180.6,177.02,179.78,380700.0,178.05,180.6,177.02,179.78,380700.0
2008-02-11 11:00:00,179.8,181.19,179.24,180.44,315100.0,179.8,181.19,179.24,180.44,315100.0
2008-02-11 11:30:00,180.48,180.67,179.4,180.26,204400.0,180.48,180.67,179.4,180.26,204400.0
2008-02-11 12:00:00,180.28,182.49,180.23,181.51,353700.0,180.28,182.49,180.23,181.51,353700.0
2008-02-11 12:30:00,181.54,185.0,181.41,184.92,579700.0,181.54,185.0,181.41,184.92,579700.0
2008-02-11 13:00:00,184.92,187.65,184.54,187.64,680800.0,184.92,187.65,184.54,187.64,680800.0
2008-02-11 13:30:00,187.62,188.53,186.14,187.2,558600.0,187.62,188.53,186.14,187.2,558600.0
2008-02-11 14:00:00,187.13,188.76,185.8,185.9,589500.0,187.13,188.76,185.8,185.9,589500.0
2008-02-11 14:30:00,185.88,188.0,184.42,187.69,496400.0,185.88,188.0,184.42,187.69,496400.0
2008-02-11 15:00:00,187.63,190.84,186.82,190.69,711400.0,187.63,190.84,186.82,190.69,711400.0
2008-02-11 15:30:00,190.69,190.7,187.75,189.42,875500.0,190.69,190.7,187.75,189.42,875500.0
2008-02-12 09:30:00,193.25,197.44,192.12,195.65,1141700.0,193.25,197.44,192.12,195.65,1141700.0
2008-02-12 10:00:00,195.58,198.41,192.11,192.93,1242300.0,195.58,198.41,192.11,192.93,1242300.0
2008-02-12 10:30:00,192.93,193.79,189.68,192.25,1155100.0,192.93,193.79,189.68,192.25,1155100.0
2008-02-12 11:00:00,192.3,192.54,187.45,189.66,703000.0,192.3,192.54,187.45,189.66,703000.0
2008-02-12 11:30:00,189.6,189.99,184.03,184.75,821100.0,189.6,189.99,184.03,184.75,821100.0
2008-02-12 12:00:00,184.72,185.43,182.0,182.61,589800.0,184.72,185.43,182.0,182.61,589800.0
2008-02-12 12:30:00,182.52,184.15,182.0,183.75,457800.0,182.52,184.15,182.0,183.75,457800.0
2008-02-12 13:00:00,183.66,185.3,182.85,183.51,419700.0,183.66,185.3,182.85,183.51,419700.0
2008-02-12 13:30:00,183.5,183.58,180.41,182.42,539200.0,183.5,183.58,180.41,182.42,539200.0
2008-02-12 14:00:00,182.41,182.6,180.64,181.39,346000.0,182.41,182.6,180.64,181.39,346000.0
2008-02-12 14:30:00,181.17,182.68,179.76,181.63,607800.0,181.17,182.68,179.76,181.63,607800.0
2008-02-12 15:00:00,181.6,181.69,175.77,176.39,969100.0,181.6,181.69,175.77,176.39,969100.0
2008-02-12 15:30:00,176.29,177.49,172.38,176.0,1380300.0,176.29,177.49,172.38,176.0,1380300.0
2008-02-13 09:30:00,214.55,216.0,207.5,213.25,3497800.0,214.55,216.0,207.5,213.25,3497800.0
2008-02-13 10:00:00,213.39,216.61,209.0,216.43,1852800.0,213.39,216.61,209.0,216.43,1852800.0
2008-02-13 10:30:00,216.44,219.03,213.25,217.36,1490400.0,216.44,219.03,213.25,217.36,1490400.0
2008-02-13 11:00:00,217.37,221.93,217.07,221.8,1139900.0,217.37,221.93,217.07,221.8,1139900.0
2008-02-13 11:30:00,221.84,223.0,220.11,220.7,1049800.0,221.84,223.0,220.11,220.7,1049800.0
2008-02-13 12:00:00,220.72,224.0,220.24,222.57,833500.0,220.72,224.0,220.24,222.57,833500.0
2008-02-13 12:30:00,222.59,224.7,221.22,224.42,496800.0,222.59,224.7,221.22,224.42,496800.0
2008-02-13 13:00:00,224.41,226.0,221.53,221.54,811700.0,224.41,226.0,221.53,221.54,811700.0
2008-02-13 13:30:00,221.6,224.24,221.38,222.21,561500.0,221.6,224.24,221.38,222.21,561500.0
2008-02-13 14:00:00,222.13,222.3,220.03,221.83,656600.0,222.13,222.3,220.03,221.83,656600.0
2008-02-13 14:30:00,221.83,226.74,221.13,226.0,928900.0,221.83,226.74,221.13,226.0,928900.0
2008-02-13 15:00:00,226.0,227.9,224.0,227.0,867600.0,226.0,227.9,224.0,227.0,867600.0
2008-02-13 15:30:00,227.0,228.5,225.82,228.2,1275300.0,227.0,228.5,225.82,228.2,1275300.0
2008-02-14 09:30:00,231.51,234.93,223.31,232.88,1768100.0,231.51,234.93,223.31,232.88,1768100.0
2008-02-14 10:00:00,232.68,236.57,228.0,228.4,1286500.0,232.68,236.57,228.0,228.4,1286500.0
2008-02-14 10:30:00,228.78,231.0,226.2,226.79,611500.0,228.78,231.0,226.2,226.79,611500.0
2008-02-14 11:00:00,226.67,227.12,223.05,226.1,827400.0,226.67,227.12,223.05,226.1,827400.0
2008-02-14 11:30:00,226.17,226.35,224.0,225.72,321600.0,226.17,226.35,224.0,225.72,321600.0
2008-02-14 12:00:00,225.85,229.39,224.74,229.16,388200.0,225.85,229.39,224.74,229.16,388200.0
2008-02-14 12:30:00,229.36,229.49,223.61,223.77,468600.0,229.36,229.49,223.61,223.77,468600.0
2008-02-14 13:00:00,223.87,225.37,223.0,224.86,553300.0,223.87,225.37,223.0,224.86,553300.0
2008-02-14 13:30:00,224.71,225.98,222.5,224.48,476800.0,224.71,225.98,222.5,224.48,476800.0
2008-02-14 14:00:00,224.48,225.47,222.77,223.13,436400.0,224.48,225.47,222.77,223.13,436400.0
2008-02-14 14:30:00,223.01,223.64,221.5,223.43,455200.0,223.01,223.64,221.5,223.43,455200.0
2008-02-14 15:00:00,223.38,225.09,222.15,224.46,534600.0,223.38,225.09,222.15,224.46,534600.0
2008-02-14 15:30:00,224.31,224.8,223.5,223.96,553400.0,224.31,224.8,223.5,223.96,553400.0
2008-02-15 09:30:00,221.96,227.58,219.75,220.26,1015300.0,221.96,227.58,219.75,220.26,1015300.0
2008-02-15 10:00:00,220.25,221.99,217.67,217.67,870000.0,220.25,221.99,217.67,217.67,870000.0
2008-02-15 10:30:00,217.65,219.73,217.24,217.95,565500.0,217.65,219.73,217.24,217.95,565500.0
2008-02-15 11:00:00,217.95,218.22,215.11,215.46,674600.0,217.95,218.22,215.11,215.46,674600.0
2008-02-15 11:30:00,215.35,215.66,213.0,215.25,719600.0,215.35,215.66,213.0,215.25,719600.0
2008-02-15 12:00:00,215.23,217.0,214.68,215.53,509700.0,215.23,217.0,214.68,215.53,509700.0
2008-02-15 12:30:00,215.62,215.89,213.5,215.4,441100.0,215.62,215.89,213.5,215.4,441100.0
2008-02-15 13:00:00,215.43,216.46,214.04,215.78,249200.0,215.43,216.46,214.04,215.78,249200.0
2008-02-15 13:30:00,215.83,218.28,215.11,217.25,296700.0,215.83,218.28,215.11,217.25,296700.0
2008-02-15 14:00:00,217.3,217.66,215.39,215.75,216700.0,217.3,217.66,215.39,215.75,216700.0
2008-02-15 14:30:00,215.83,217.24,215.5,216.18,242100.0,215.83,217.24,215.5,216.18,242100.0
2008-02-15 15:00:00,216.2,218.93,216.03,218.28,436000.0,216.2,218.93,216.03,218.28,436000.0
2008-02-15 15:30:00,218.25,220.0,218.0,219.22,622200.0,218.25,220.0,218.0,219.22,622200.0
2008-02-19 09:30:00,219.1,220.8,213.65,214.68,1897100.0,219.1,220.8,213.65,214.68,1897100.0
2008-02-19 10:00:00,214.69,217.26,213.5,213.77,677400.0,214.69,217.26,213.5,213.77,677400.0
2008-02-19 10:30:00,213.62,215.4,213.17,214.34,372400.0,213.62,215.4,213.17,214.34,372400.0
2008-02-19 11:00:00,214.49,216.5,213.31,215.71,342000.0,214.49,216.5,213.31,215.71,342000.0
2008-02-19 11:30:00,215.75,216.5,211.67,215.29,213300.0,215.75,216.5,211.67,215.29,213300.0
2008-02-19 12:00:00,215.33,216.45,214.7,215.55,214400.0,215.33,216.45,214.7,215.55,214400.0
2008-02-19 12:30:00,215.47,215.56,213.96,214.15,215400.0,215.47,215.56,213.96,214.15,215400.0
2008-02-19 13:00:00,214.35,215.35,213.9,214.72,228800.0,214.35,215.35,213.9,214.72,228800.0
2008-02-19 13:30:00,214.68,214.84,214.0,214.48,175300.0,214.68,214.84,214.0,214.48,175300.0
2008-02-19 14:00:00,214.5,215.0,213.9,214.2,188900.0,214.5,215.0,213.9,214.2,188900.0
2008-02-19 14:30:00,214.19,214.25,212.19,212.21,358400.0,214.19,214.25,212.19,212.21,358400.0
2008-02-19 15:00:00,212.22,212.9,211.38,211.62,439200.0,212.22,212.9,211.38,211.62,439200.0
2008-02-19 15:30:00,211.59,212.2,210.02,211.88,494900.0,211.59,212.2,210.02,211.88,494900.0
2008-02-20 09:30:00,205.31,206.91,201.78,202.59,1130300.0,205.31,206.91,201.78,202.59,1130300.0
2008-02-20 10:00:00,202.59,205.77,201.32,204.8,743700.0,202.59,205.77,201.32,204.8,743700.0
2008-02-20 10:30:00,204.63,204.78,202.27,202.45,364700.0,204.63,204.78,202.27,202.45,364700.0
2008-02-20 11:00:00,202.5,207.38,202.28,206.26,509300.0,202.5,207.38,202.28,206.26,509300.0
2008-02-20 11:30:00,206.25,208.56,205.83,208.46,465300.0,206.25,208.56,205.83,208.46,465300.0
2008-02-20 12:00:00,208.46,210.54,208.29,208.48,692800.0,208.46,210.54,208.29,208.48,692800.0
2008-02-20 12:30:00,208.41,209.69,206.83,208.83,395400.0,208.41,209.69,206.83,208.83,395400.0
2008-02-20 13:00:00,208.8,212.16,208.8,210.72,420600.0,208.8,212.16,208.8,210.72,420600.0
2008-02-20 13:30:00,210.75,213.9,209.65,212.07,391700.0,210.75,213.9,209.65,212.07,391700.0
2008-02-20 14:00:00,212.05,213.25,209.55,211.24,511200.0,212.05,213.25,209.55,211.24,511200.0
2008-02-20 14:30:00,211.11,215.0,211.11,214.12,480000.0,211.11,215.0,211.11,214.12,480000.0
2008-02-20 15:00:00,214.33,217.22,213.78,214.83,666600.0,214.33,217.22,213.78,214.83,666600.0
2008-02-20 15:30:00,215.0,217.4,214.27,216.95,698100.0,215.0,217.4,214.27,216.95,698100.0
2008-02-21 09:30:00,218.21,219.01,214.64,216.7,684500.0,218.21,219.01,214.64,216.7,684500.0
2008-02-21 10:00:00,216.58,216.69,212.94,213.2,483200.0,216.58,216.69,212.94,213.2,483200.0
2008-02-21 10:30:00,213.17,213.97,210.05,210.79,581500.0,213.17,213.97,210.05,210.79,581500.0
2008-02-21 11:00:00,210.63,214.34,210.5,213.4,325600.0,210.63,214.34,210.5,213.4,325600.0
2008-02-21 11:30:00,213.33,216.19,213.27,215.94,286300.0,213.33,216.19,213.27,215.94,286300.0
2008-02-21 12:00:00,215.84,215.84,213.15,213.64,215000.0,215.84,215.84,213.15,213.64,215000.0
2008-02-21 12:30:00,213.57,214.73,213.21,213.79,133700.0,213.57,214.73,213.21,213.79,133700.0
2008-02-21 13:00:00,213.8,213.87,209.64,211.7,401400.0,213.8,213.87,209.64,211.7,401400.0
2008-02-21 13:30:00,211.55,212.25,210.35,211.11,208000.0,211.55,212.25,210.35,211.11,208000.0
2008-02-21 14:00:00,211.05,214.42,211.05,214.34,322400.0,211.05,214.42,211.05,214.34,322400.0
2008-02-21 14:30:00,214.3,214.6,212.02,212.59,248200.0,214.3,214.6,212.02,212.59,248200.0
2008-02-21 15:00:00,212.57,212.83,210.61,211.5,256700.0,212.57,212.83,210.61,211.5,256700.0
2008-02-21 15:30:00,211.36,211.98,209.84,211.44,435500.0,211.36,211.98,209.84,211.44,435500.0
2008-02-22 09:30:00,207.27,212.09,206.5,211.0,699500.0,207.27,212.09,206.5,211.0,699500.0
2008-02-22 10:00:00,211.0,212.0,209.66,210.55,413100.0,211.0,212.0,209.66,210.55,413100.0
2008-02-22 10:30:00,210.52,210.79,207.51,208.22,381500.0,210.52,210.79,207.51,208.22,381500.0
2008-02-22 11:00:00,208.36,210.54,207.75,209.07,284200.0,208.36,210.54,207.75,209.07,284200.0
2008-02-22 11:30:00,209.15,209.95,208.19,208.83,161000.0,209.15,209.95,208.19,208.83,161000.0
2008-02-22 12:00:00,208.82,208.86,206.96,208.3,203900.0,208.82,208.86,206.96,208.3,203900.0
2008-02-22 12:30:00,208.28,209.75,207.67,209.24,144500.0,208.28,209.75,207.67,209.24,144500.0
2008-02-22 13:00:00,209.4,210.6,208.61,209.5,125700.0,209.4,210.6,208.61,209.5,125700.0
2008-02-22 13:30:00,209.42,210.07,208.02,208.02,159500.0,209.42,210.07,208.02,208.02,159500.0
2008-02-22 14:00:00,208.03,208.8,207.35,208.34,186900.0,208.03,208.8,207.35,208.34,186900.0
2008-02-22 14:30:00,208.25,209.29,207.88,208.76,164100.0,208.25,209.29,207.88,208.76,164100.0
2008-02-22 15:00:00,208.76,209.44,207.01,207.7,232400.0,208.76,209.44,207.01,207.7,232400.0
2008-02-22 15:30:00,207.63,212.25,207.58,211.75,500300.0,207.63,212.25,207.58,211.75,500300.0
2008-02-25 09:30:00,211.01,211.74,207.65,209.21,466800.0,211.01,211.74,207.65,209.21,466800.0
2008-02-25 10:00:00,209.24,214.25,207.6,213.77,556900.0,209.24,214.25,207.6,213.77,556900.0
2008-02-25 10:30:00,213.94,215.5,213.0,214.92,420200.0,213.94,215.5,213.0,214.92,420200.0
2008-02-25 11:00:00,214.95,215.15,213.25,213.48,222300.0,214.95,215.15,213.25,213.48,222300.0
2008-02-25 11:30:00,213.49,214.87,212.67,213.86,300600.0,213.49,214.87,212.67,213.86,300600.0
2008-02-25 12:00:00,213.91,214.2,212.73,213.37,193900.0,213.91,214.2,212.73,213.37,193900.0
2008-02-25 12:30:00,213.38,214.98,213.0,214.85,204500.0,213.38,214.98,213.0,214.85,204500.0
2008-02-25 13:00:00,214.75,216.0,213.7,214.23,278900.0,214.75,216.0,213.7,214.23,278900.0
2008-02-25 13:30:00,214.15,215.0,213.05,214.63,216600.0,214.15,215.0,213.05,214.63,216600.0
2008-02-25 14:00:00,214.54,217.52,213.61,217.25,372100.0,214.54,217.52,213.61,217.25,372100.0
2008-02-25 14:30:00,217.24,217.45,215.3,217.16,344700.0,217.24,217.45,215.3,217.16,344700.0
2008-02-25 15:00:00,217.17,219.77,216.13,219.69,443800.0,217.17,219.77,216.13,219.69,443800.0
2008-02-25 15:30:00,219.64,220.42,218.2,218.54,613500.0,219.64,220.42,218.2,218.54,613500.0
2008-02-26 09:30:00,217.0,218.88,215.3,216.16,552800.0,217.0,218.88,215.3,216.16,552800.0
2008-02-26 10:00:00,216.15,220.0,214.43,214.51,506900.0,216.15,220.0,214.43,214.51,506900.0
2008-02-26 10:30:00,214.61,216.74,212.66,214.84,520100.0,214.61,216.74,212.66,214.84,520100.0
2008-02-26 11:00:00,214.84,216.87,214.1,216.87,258400.0,214.84,216.87,214.1,216.87,258400.0
2008-02-26 11:30:00,216.27,221.96,216.14,221.47,459300.0,216.27,221.96,216.14,221.47,459300.0
2008-02-26 12:00:00,221.47,224.0,220.12,223.41,404500.0,221.47,224.0,220.12,223.41,404500.0
2008-02-26 12:30:00,223.45,223.54,220.66,222.73,193100.0,223.45,223.54,220.66,222.73,193100.0
2008-02-26 13:00:00,222.83,223.0,221.39,222.67,308600.0,222.83,223.0,221.39,222.67,308600.0
2008-02-26 13:30:00,222.68,224.0,221.78,222.17,268200.0,222.68,224.0,221.78,222.17,268200.0
2008-02-26 14:00:00,222.21,223.88,221.45,223.21,183200.0,222.21,223.88,221.45,223.21,183200.0
2008-02-26 14:30:00,223.38,225.86,223.38,225.27,414000.0,223.38,225.86,223.38,225.27,414000.0
2008-02-26 15:00:00,225.2,225.2,219.86,221.1,438900.0,225.2,225.2,219.86,221.1,438900.0
2008-02-26 15:30:00,221.1,222.48,219.11,220.26,461200.0,221.1,222.48,219.11,220.26,461200.0
2008-02-27 09:30:00,216.37,218.3,215.76,216.95,467100.0,216.37,218.3,215.76,216.95,467100.0
2008-02-27 10:00:00,216.95,222.85,216.34,220.04,594700.0,216.95,222.85,216.34,220.04,594700.0
2008-02-27 10:30:00,220.04,225.3,219.5,223.0,585200.0,220.04,225.3,219.5,223.0,585200.0
2008-02-27 11:00:00,222.93,224.41,221.81,222.73,243700.0,222.93,224.41,221.81,222.73,243700.0
2008-02-27 11:30:00,222.82,223.49,222.06,223.19,128300.0,222.82,223.49,222.06,223.19,128300.0
2008-02-27 12:00:00,223.04,223.16,221.07,221.61,173200.0,223.04,223.16,221.07,221.61,173200.0
2008-02-27 12:30:00,221.61,224.5,221.61,224.0,212200.0,221.61,224.5,221.61,224.0,212200.0
2008-02-27 13:00:00,223.89,224.64,222.95,223.99,167500.0,223.89,224.64,222.95,223.99,167500.0
2008-02-27 13:30:00,223.91,224.03,221.1,221.33,233300.0,223.91,224.03,221.1,221.33,233300.0
2008-02-27 14:00:00,221.32,221.39,217.3,217.9,401000.0,221.32,221.39,217.3,217.9,401000.0
2008-02-27 14:30:00,217.97,219.87,217.46,219.69,278700.0,217.97,219.87,217.46,219.69,278700.0
2008-02-27 15:00:00,219.75,220.86,219.0,220.2,283700.0,219.75,220.86,219.0,220.2,283700.0
2008-02-27 15:30:00,220.23,220.63,217.62,217.85,360900.0,220.23,220.63,217.62,217.85,360900.0
2008-02-28 09:30:00,215.02,216.9,213.5,215.14,634200.0,215.02,216.9,213.5,215.14,634200.0
2008-02-28 10:00:00,215.19,215.85,214.02,214.94,420800.0,215.19,215.85,214.02,214.94,420800.0
2008-02-28 10:30:00,214.96,215.1,212.7,213.35,457000.0,214.96,215.1,212.7,213.35,457000.0
2008-02-28 11:00:00,213.4,213.77,210.5,211.04,370800.0,213.4,213.77,210.5,211.04,370800.0
2008-02-28 11:30:00,211.04,211.72,210.16,211.26,270900.0,211.04,211.72,210.16,211.26,270900.0
2008-02-28 12:00:00,211.19,211.43,210.28,210.92,180800.0,211.19,211.43,210.28,210.92,180800.0
2008-02-28 12:30:00,210.92,211.68,210.55,211.47,192400.0,210.92,211.68,210.55,211.47,192400.0
2008-02-28 13:00:00,211.33,211.88,209.29,209.31,177900.0,211.33,211.88,209.29,209.31,177900.0
2008-02-28 13:30:00,209.41,210.64,208.81,210.5,155400.0,209.41,210.64,208.81,210.5,155400.0
2008-02-28 14:00:00,210.46,212.55,209.96,210.91,557600.0,210.46,212.55,209.96,210.91,557600.0
2008-02-28 14:30:00,210.88,211.0,208.32,209.41,453700.0,210.88,211.0,208.32,209.41,453700.0
2008-02-28 15:00:00,209.38,209.44,205.07,205.95,531800.0,209.38,209.44,205.07,205.95,531800.0
2008-02-28 15:30:00,205.96,210.42,204.69,205.01,489100.0,205.96,210.42,204.69,205.01,489100.0
2008-02-29 09:30:00,202.68,209.75,202.21,208.99,637300.0,202.68,209.75,202.21,208.99,637300.0
2008-02-29 10:00:00,209.0,210.19,207.1,208.84,508900.0,209.0,210.19,207.1,208.84,508900.0
2008-02-29 10:30:00,208.86,210.6,208.01,209.06,338700.0,208.86,210.6,208.01,209.06,338700.0
2008-02-29 11:00:00,209.14,209.4,207.36,208.18,328900.0,209.14,209.4,207.36,208.18,328900.0
2008-02-29 11:30:00,208.1,209.5,208.08,208.91,153600.0,208.1,209.5,208.08,208.91,153600.0
2008-02-29 12:00:00,208.78,209.18,208.05,209.13,127200.0,208.78,209.18,208.05,209.13,127200.0
2008-02-29 12:30:00,209.13,209.2,208.35,208.49,77600.0,209.13,209.2,208.35,208.49,77600.0
2008-02-29 13:00:00,208.45,209.39,208.27,208.35,119400.0,208.45,209.39,208.27,208.35,119400.0
2008-02-29 13:30:00,208.19,208.28,204.51,204.51,385900.0,208.19,208.28,204.51,204.51,385900.0
2008-02-29 14:00:00,204.55,207.0,204.0,205.27,308600.0,204.55,207.0,204.0,205.27,308600.0
2008-02-29 14:30:00,205.25,206.25,204.7,205.27,246800.0,205.25,206.25,204.7,205.27,246800.0
2008-02-29 15:00:00,205.25,205.83,204.15,204.85,281700.0,205.25,205.83,204.15,204.85,281700.0
2008-02-29 15:30:00,204.93,205.31,203.0,205.31,530200.0,204.93,205.31,203.0,205.31,530200.0
2008-03-03 09:30:00,204.05,208.54,202.29,204.37,343600.0,204.05,208.54,202.29,204.37,343600.0
2008-03-03 10:00:00,204.4,211.44,204.16,210.91,578800.0,204.4,211.44,204.16,210.91,578800.0
2008-03-03 10:30:00,210.83,210.83,206.5,208.31,345700.0,210.83,210.83,206.5,208.31,345700.0
2008-03-03 11:00:00,208.12,208.33,204.65,206.08,227200.0,208.12,208.33,204.65,206.08,227200.0
2008-03-03 11:30:00,206.13,208.82,206.01,208.31,185900.0,206.13,208.82,206.01,208.31,185900.0
2008-03-03 12:00:00,208.53,209.7,206.77,209.35,194400.0,208.53,209.7,206.77,209.35,194400.0
2008-03-03 12:30:00,209.34,209.77,208.7,209.47,165400.0,209.34,209.77,208.7,209.47,165400.0
2008-03-03 13:00:00,209.59,209.77,207.03,207.81,149600.0,209.59,209.77,207.03,207.81,149600.0
2008-03-03 13:30:00,207.86,208.5,206.02,206.33,220000.0,207.86,208.5,206.02,206.33,220000.0
2008-03-03 14:00:00,206.22,207.25,204.25,204.91,207700.0,206.22,207.25,204.25,204.91,207700.0
2008-03-03 14:30:00,204.91,205.79,203.25,204.21,253300.0,204.91,205.79,203.25,204.21,253300.0
2008-03-03 15:00:00,204.19,206.45,203.75,205.06,209600.0,204.19,206.45,203.75,205.06,209600.0
2008-03-03 15:30:00,205.03,208.2,204.85,207.3,304800.0,205.03,208.2,204.85,207.3,304800.0
2008-03-04 09:30:00,208.03,209.82,205.5,207.67,412500.0,208.03,209.82,205.5,207.67,412500.0
2008-03-04 10:00:00,207.79,210.66,206.91,208.71,447800.0,207.79,210.66,206.91,208.71,447800.0
2008-03-04 10:30:00,208.67,209.28,204.51,204.67,335500.0,208.67,209.28,204.51,204.67,335500.0
2008-03-04 11:00:00,204.65,205.74,200.5,202.31,514200.0,204.65,205.74,200.5,202.31,514200.0
2008-03-04 11:30:00,202.67,204.28,201.47,201.59,284900.0,202.67,204.28,201.47,201.59,284900.0
2008-03-04 12:00:00,201.59,203.77,201.42,203.14,210400.0,201.59,203.77,201.42,203.14,210400.0
2008-03-04 12:30:00,203.31,204.75,201.21,201.37,237800.0,203.31,204.75,201.21,201.37,237800.0
2008-03-04 13:00:00,201.44,201.6,199.1,201.22,303700.0,201.44,201.6,199.1,201.22,303700.0
2008-03-04 13:30:00,201.4,201.44,198.32,198.56,332400.0,201.4,201.44,198.32,198.56,332400.0
2008-03-04 14:00:00,198.69,198.97,196.01,197.52,374800.0,198.69,198.97,196.01,197.52,374800.0
2008-03-04 14:30:00,197.56,200.34,197.41,199.61,371200.0,197.56,200.34,197.41,199.61,371200.0
2008-03-04 15:00:00,199.6,203.3,199.18,201.25,582200.0,199.6,203.3,199.18,201.25,582200.0
2008-03-04 15:30:00,201.25,204.0,200.83,202.5,436300.0,201.25,204.0,200.83,202.5,436300.0
2008-03-05 09:30:00,204.56,207.5,204.47,206.16,470500.0,204.56,207.5,204.47,206.16,470500.0
2008-03-05 10:00:00,206.2,208.91,206.2,207.58,475900.0,206.2,208.91,206.2,207.58,475900.0
2008-03-05 10:30:00,207.58,208.53,206.77,207.65,337500.0,207.58,208.53,206.77,207.65,337500.0
2008-03-05 11:00:00,207.75,208.99,207.52,208.71,281100.0,207.75,208.99,207.52,208.71,281100.0
2008-03-05 11:30:00,208.7,210.14,208.42,209.43,337700.0,208.7,210.14,208.42,209.43,337700.0
2008-03-05 12:00:00,209.53,211.18,209.53,210.79,468400.0,209.53,211.18,209.53,210.79,468400.0
2008-03-05 12:30:00,210.79,211.66,209.33,210.4,344200.0,210.79,211.66,209.33,210.4,344200.0
2008-03-05 13:00:00,210.41,212.03,209.68,210.05,294800.0,210.41,212.03,209.68,210.05,294800.0
2008-03-05 13:30:00,210.05,210.28,208.31,209.91,341200.0,210.05,210.28,208.31,209.91,341200.0
2008-03-05 14:00:00,209.95,211.36,209.16,211.06,301600.0,209.95,211.36,209.16,211.06,301600.0
2008-03-05 14:30:00,211.02,212.99,210.05,212.27,328500.0,211.02,212.99,210.05,212.27,328500.0
2008-03-05 15:00:00,212.26,212.65,210.7,211.76,326400.0,212.26,212.65,210.7,211.76,326400.0
2008-03-05 15:30:00,211.68,213.42,211.4,213.18,411100.0,211.68,213.42,211.4,213.18,411100.0
2008-03-06 09:30:00,212.88,215.74,211.57,212.37,624300.0,212.88,215.74,211.57,212.37,624300.0
2008-03-06 10:00:00,212.34,214.78,211.0,214.12,386200.0,212.34,214.78,211.0,214.12,386200.0
2008-03-06 10:30:00,214.26,215.5,213.6,214.97,285000.0,214.26,215.5,213.6,214.97,285000.0
2008-03-06 11:00:00,214.97,216.0,212.32,212.82,343700.0,214.97,216.0,212.32,212.82,343700.0
2008-03-06 11:30:00,212.92,213.17,210.56,211.16,319700.0,212.92,213.17,210.56,211.16,319700.0
2008-03-06 12:00:00,211.09,211.18,208.3,208.84,396100.0,211.09,211.18,208.3,208.84,396100.0
2008-03-06 12:30:00,208.85,211.31,208.44,209.32,185700.0,208.85,211.31,208.44,209.32,185700.0
2008-03-06 13:00:00,209.39,210.0,208.03,208.35,144600.0,209.39,210.0,208.03,208.35,144600.0
2008-03-06 13:30:00,208.3,209.67,206.67,208.57,219300.0,208.3,209.67,206.67,208.57,219300.0
2008-03-06 14:00:00,208.52,209.49,207.1,207.1,137200.0,208.52,209.49,207.1,207.1,137200.0
2008-03-06 14:30:00,207.27,209.35,206.75,208.2,181700.0,207.27,209.35,206.75,208.2,181700.0
2008-03-06 15:00:00,208.12,210.25,206.75,210.01,353300.0,208.12,210.25,206.75,210.01,353300.0
2008-03-06 15:30:00,210.09,210.14,207.5,208.71,398200.0,210.09,210.14,207.5,208.71,398200.0
2008-03-07 09:30:00,204.42,206.9,201.75,205.84,686200.0,204.42,206.9,201.75,205.84,686200.0
2008-03-07 10:00:00,205.83,206.36,203.05,204.5,512300.0,205.83,206.36,203.05,204.5,512300.0
2008-03-07 10:30:00,204.39,207.68,204.0,205.86,454400.0,204.39,207.68,204.0,205.86,454400.0
2008-03-07 11:00:00,205.76,205.89,202.1,202.37,340800.0,205.76,205.89,202.1,202.37,340800.0
2008-03-07 11:30:00,202.37,204.21,200.65,200.88,314800.0,202.37,204.21,200.65,200.88,314800.0
2008-03-07 12:00:00,200.84,201.37,198.18,199.87,405100.0,200.84,201.37,198.18,199.87,405100.0
2008-03-07 12:30:00,200.0,201.96,199.17,200.3,231600.0,200.0,201.96,199.17,200.3,231600.0
2008-03-07 13:00:00,200.35,200.35,198.26,199.67,213800.0,200.35,200.35,198.26,199.67,213800.0
2008-03-07 13:30:00,199.68,199.87,196.03,196.7,261600.0,199.68,199.87,196.03,196.7,261600.0
2008-03-07 14:00:00,196.72,198.38,195.2,196.71,364900.0,196.72,198.38,195.2,196.71,364900.0
2008-03-07 14:30:00,196.6,198.5,195.07,198.35,313700.0,196.6,198.5,195.07,198.35,313700.0
2008-03-07 15:00:00,198.44,201.55,196.75,199.44,658100.0,198.44,201.55,196.75,199.44,658100.0
2008-03-07 15:30:00,199.44,200.0,196.78,197.0,518500.0,199.44,200.0,196.78,197.0,518500.0
2008-03-10 09:30:00,197.9,199.26,190.3,193.25,649700.0,197.9,199.26,190.3,193.25,649700.0
2008-03-10 10:00:00,193.06,194.2,190.5,192.62,382800.0,193.06,194.2,190.5,192.62,382800.0
2008-03-10 10:30:00,192.63,196.38,192.57,193.24,433900.0,192.63,196.38,192.57,193.24,433900.0
2008-03-10 11:00:00,193.2,194.59,190.04,190.25,381700.0,193.2,194.59,190.04,190.25,381700.0
2008-03-10 11:30:00,190.23,191.02,188.05,188.88,512900.0,190.23,191.02,188.05,188.88,512900.0
2008-03-10 12:00:00,189.07,189.4,186.53,186.79,344600.0,189.07,189.4,186.53,186.79,344600.0
2008-03-10 12:30:00,186.66,187.43,185.3,186.37,383100.0,186.66,187.43,185.3,186.37,383100.0
2008-03-10 13:00:00,186.35,189.01,183.1,183.55,428000.0,186.35,189.01,183.1,183.55,428000.0
2008-03-10 13:30:00,183.5,184.21,180.16,180.26,507300.0,183.5,184.21,180.16,180.26,507300.0
2008-03-10 14:00:00,180.3,181.81,179.15,181.6,649700.0,180.3,181.81,179.15,181.6,649700.0
2008-03-10 14:30:00,181.59,182.43,180.26,180.5,497300.0,181.59,182.43,180.26,180.5,497300.0
2008-03-10 15:00:00,180.52,181.7,180.1,181.24,419500.0,180.52,181.7,180.1,181.24,419500.0
2008-03-10 15:30:00,181.24,181.64,176.01,176.33,1062300.0,181.24,181.64,176.01,176.33,1062300.0
2008-03-11 09:30:00,184.45,186.94,182.17,182.23,1085600.0,184.45,186.94,182.17,182.23,1085600.0
2008-03-11 10:00:00,182.29,184.17,180.4,183.95,880500.0,182.29,184.17,180.4,183.95,880500.0
2008-03-11 10:30:00,183.94,186.76,183.11,186.5,575600.0,183.94,186.76,183.11,186.5,575600.0
2008-03-11 11:00:00,186.59,187.08,184.6,185.09,356200.0,186.59,187.08,184.6,185.09,356200.0
2008-03-11 11:30:00,184.92,185.11,183.08,183.86,301900.0,184.92,185.11,183.08,183.86,301900.0
2008-03-11 12:00:00,183.87,185.0,183.78,184.99,196100.0,183.87,185.0,183.78,184.99,196100.0
2008-03-11 12:30:00,184.92,185.0,183.07,184.1,175400.0,184.92,185.0,183.07,184.1,175400.0
2008-03-11 13:00:00,184.1,185.23,183.57,185.02,187600.0,184.1,185.23,183.57,185.02,187600.0
2008-03-11 13:30:00,184.99,186.63,183.8,186.35,179700.0,184.99,186.63,183.8,186.35,179700.0
2008-03-11 14:00:00,186.35,188.0,185.62,187.66,257400.0,186.35,188.0,185.62,187.66,257400.0
2008-03-11 14:30:00,187.72,191.49,187.41,190.45,494900.0,187.72,191.49,187.41,190.45,494900.0
2008-03-11 15:00:00,190.45,191.7,190.05,190.99,374900.0,190.45,191.7,190.05,190.99,374900.0
2008-03-11 15:30:00,191.15,199.04,190.52,198.11,1051100.0,191.15,199.04,190.52,198.11,1051100.0
2008-03-12 09:30:00,203.88,203.89,195.1,198.23,872000.0,203.88,203.89,195.1,198.23,872000.0
2008-03-12 10:00:00,198.17,201.5,197.19,198.91,487700.0,198.17,201.5,197.19,198.91,487700.0
2008-03-12 10:30:00,198.91,201.5,198.43,200.69,269800.0,198.91,201.5,198.43,200.69,269800.0
2008-03-12 11:00:00,200.76,205.98,200.41,204.85,614400.0,200.76,205.98,200.41,204.85,614400.0
2008-03-12 11:30:00,204.84,207.7,203.81,205.27,559100.0,204.84,207.7,203.81,205.27,559100.0
2008-03-12 12:00:00,205.29,206.66,204.94,205.44,270400.0,205.29,206.66,204.94,205.44,270400.0
2008-03-12 12:30:00,205.5,205.72,202.05,203.22,274200.0,205.5,205.72,202.05,203.22,274200.0
2008-03-12 13:00:00,203.11,205.59,203.08,204.93,174200.0,203.11,205.59,203.08,204.93,174200.0
2008-03-12 13:30:00,205.09,205.25,203.01,203.45,166100.0,205.09,205.25,203.01,203.45,166100.0
2008-03-12 14:00:00,203.25,203.9,201.01,201.14,310100.0,203.25,203.9,201.01,201.14,310100.0
2008-03-12 14:30:00,201.2,203.82,200.77,202.82,258200.0,201.2,203.82,200.77,202.82,258200.0
2008-03-12 15:00:00,202.62,203.6,201.56,202.35,265700.0,202.62,203.6,201.56,202.35,265700.0
2008-03-12 15:30:00,202.31,206.0,201.43,205.7,674700.0,202.31,206.0,201.43,205.7,674700.0
2008-03-13 09:30:00,199.26,199.4,195.01,196.31,891100.0,199.26,199.4,195.01,196.31,891100.0
2008-03-13 10:00:00,196.28,198.62,195.01,197.27,525400.0,196.28,198.62,195.01,197.27,525400.0
2008-03-13 10:30:00,197.18,197.46,193.84,195.27,428500.0,197.18,197.46,193.84,195.27,428500.0
2008-03-13 11:00:00,195.3,197.59,194.2,196.79,562100.0,195.3,197.59,194.2,196.79,562100.0
2008-03-13 11:30:00,196.6,201.13,196.34,199.52,422500.0,196.6,201.13,196.34,199.52,422500.0
2008-03-13 12:00:00,199.52,203.08,199.52,201.97,452500.0,199.52,203.08,199.52,201.97,452500.0
2008-03-13 12:30:00,201.8,203.82,200.1,201.15,329900.0,201.8,203.82,200.1,201.15,329900.0
2008-03-13 13:00:00,201.2,208.89,201.02,208.89,381600.0,201.2,208.89,201.02,208.89,381600.0
2008-03-13 13:30:00,208.88,210.27,205.47,206.87,521500.0,208.88,210.27,205.47,206.87,521500.0
2008-03-13 14:00:00,206.86,208.23,206.0,207.32,285400.0,206.86,208.23,206.0,207.32,285400.0
2008-03-13 14:30:00,207.35,207.41,203.86,207.04,380300.0,207.35,207.41,203.86,207.04,380300.0
2008-03-13 15:00:00,207.04,209.93,205.61,209.14,452400.0,207.04,209.93,205.61,209.14,452400.0
2008-03-13 15:30:00,209.3,209.93,205.26,207.0,489600.0,209.3,209.93,205.26,207.0,489600.0
2008-03-14 09:30:00,211.35,214.93,204.15,204.44,949200.0,211.35,214.93,204.15,204.44,949200.0
2008-03-14 10:00:00,204.45,207.99,200.8,206.44,767700.0,204.45,207.99,200.8,206.44,767700.0
2008-03-14 10:30:00,205.99,207.87,202.6,206.61,382900.0,205.99,207.87,202.6,206.61,382900.0
2008-03-14 11:00:00,206.5,207.14,203.29,203.58,260900.0,206.5,207.14,203.29,203.58,260900.0
2008-03-14 11:30:00,203.5,204.67,202.31,203.16,302700.0,203.5,204.67,202.31,203.16,302700.0
2008-03-14 12:00:00,203.09,204.22,202.27,203.27,174400.0,203.09,204.22,202.27,203.27,174400.0
2008-03-14 12:30:00,203.31,203.66,200.53,202.44,229400.0,203.31,203.66,200.53,202.44,229400.0
2008-03-14 13:00:00,202.56,202.56,199.65,200.64,297500.0,202.56,202.56,199.65,200.64,297500.0
2008-03-14 13:30:00,200.8,202.42,200.07,200.74,223100.0,200.8,202.42,200.07,200.74,223100.0
2008-03-14 14:00:00,200.73,201.23,195.01,196.67,584800.0,200.73,201.23,195.01,196.67,584800.0
2008-03-14 14:30:00,196.7,200.88,196.0,199.91,368500.0,196.7,200.88,196.0,199.91,368500.0
2008-03-14 15:00:00,199.9,203.95,198.67,203.0,472700.0,199.9,203.95,198.67,203.0,472700.0
2008-03-14 15:30:00,203.0,203.47,198.58,201.49,555500.0,203.0,203.47,198.58,201.49,555500.0
2008-03-17 09:30:00,190.5,194.51,189.62,192.2,517100.0,190.5,194.51,189.62,192.2,517100.0
2008-03-17 10:00:00,192.21,196.58,191.58,195.73,395700.0,192.21,196.58,191.58,195.73,395700.0
2008-03-17 10:30:00,195.89,197.21,194.05,194.9,320000.0,195.89,197.21,194.05,194.9,320000.0
2008-03-17 11:00:00,194.98,195.68,192.97,193.66,228200.0,194.98,195.68,192.97,193.66,228200.0
2008-03-17 11:30:00,193.67,194.35,191.51,191.87,211600.0,193.67,194.35,191.51,191.87,211600.0
2008-03-17 12:00:00,191.8,191.81,187.6,188.32,337700.0,191.8,191.81,187.6,188.32,337700.0
2008-03-17 12:30:00,188.22,189.81,187.48,188.43,250600.0,188.22,189.81,187.48,188.43,250600.0
2008-03-17 13:00:00,188.6,188.7,185.58,187.45,279100.0,188.6,188.7,185.58,187.45,279100.0
2008-03-17 13:30:00,187.53,190.97,186.33,190.2,222700.0,187.53,190.97,186.33,190.2,222700.0
2008-03-17 14:00:00,190.2,191.17,186.53,187.32,302400.0,190.2,191.17,186.53,187.32,302400.0
2008-03-17 14:30:00,187.29,191.5,186.88,190.4,198700.0,187.29,191.5,186.88,190.4,198700.0
2008-03-17 15:00:00,190.42,195.35,189.83,193.05,485100.0,190.42,195.35,189.83,193.05,485100.0
2008-03-17 15:30:00,193.06,196.79,193.0,193.0,410200.0,193.06,196.79,193.0,193.0,410200.0
2008-03-18 09:30:00,201.33,203.89,199.85,202.22,440400.0,201.33,203.89,199.85,202.22,440400.0
2008-03-18 10:00:00,202.3,203.38,199.84,200.33,302300.0,202.3,203.38,199.84,200.33,302300.0
2008-03-18 10:30:00,200.18,200.9,197.14,200.17,369400.0,200.18,200.9,197.14,200.17,369400.0
2008-03-18 11:00:00,200.23,202.5,200.23,201.26,214100.0,200.23,202.5,200.23,201.26,214100.0
2008-03-18 11:30:00,201.42,201.96,199.22,199.89,165500.0,201.42,201.96,199.22,199.89,165500.0
2008-03-18 12:00:00,199.7,201.2,199.64,200.61,108600.0,199.7,201.2,199.64,200.61,108600.0
2008-03-18 12:30:00,200.74,201.79,200.65,201.27,79500.0,200.74,201.79,200.65,201.27,79500.0
2008-03-18 13:00:00,201.27,201.88,200.41,201.23,144300.0,201.27,201.88,200.41,201.23,144300.0
2008-03-18 13:30:00,201.23,201.72,200.62,201.34,111600.0,201.23,201.72,200.62,201.34,111600.0
2008-03-18 14:00:00,201.34,201.5,197.19,198.53,341800.0,201.34,201.5,197.19,198.53,341800.0
2008-03-18 14:30:00,198.54,203.33,196.8,203.27,427500.0,198.54,203.33,196.8,203.27,427500.0
2008-03-18 15:00:00,203.29,204.0,201.14,203.0,382000.0,203.29,204.0,201.14,203.0,382000.0
2008-03-18 15:30:00,203.18,205.74,202.85,205.3,408100.0,203.18,205.74,202.85,205.3,408100.0
2008-03-19 09:30:00,203.99,205.49,198.51,199.29,503600.0,203.99,205.49,198.51,199.29,503600.0
2008-03-19 10:00:00,199.26,200.5,195.97,196.59,374300.0,199.26,200.5,195.97,196.59,374300.0
2008-03-19 10:30:00,196.53,200.0,195.27,199.69,252600.0,196.53,200.0,195.27,199.69,252600.0
2008-03-19 11:00:00,199.65,201.21,198.7,200.65,227600.0,199.65,201.21,198.7,200.65,227600.0
2008-03-19 11:30:00,200.48,208.28,199.71,207.31,735800.0,200.48,208.28,199.71,207.31,735800.0
2008-03-19 12:00:00,207.1,207.5,200.92,203.26,524900.0,207.1,207.5,200.92,203.26,524900.0
2008-03-19 12:30:00,203.24,204.15,199.0,203.0,239300.0,203.24,204.15,199.0,203.0,239300.0
2008-03-19 13:00:00,203.3,205.65,202.59,203.2,231800.0,203.3,205.65,202.59,203.2,231800.0
2008-03-19 13:30:00,203.25,203.96,200.11,201.68,170000.0,203.25,203.96,200.11,201.68,170000.0
2008-03-19 14:00:00,201.91,202.13,199.8,199.94,168900.0,201.91,202.13,199.8,199.94,168900.0
2008-03-19 14:30:00,200.01,200.49,198.5,200.21,193000.0,200.01,200.49,198.5,200.21,193000.0
2008-03-19 15:00:00,200.12,201.04,197.58,198.05,224300.0,200.12,201.04,197.58,198.05,224300.0
2008-03-19 15:30:00,197.97,198.71,196.11,196.82,261900.0,197.97,198.71,196.11,196.82,261900.0
2008-03-20 09:30:00,197.7,197.7,192.01,193.88,456700.0,197.7,197.7,192.01,193.88,456700.0
2008-03-20 10:00:00,194.0,195.68,192.64,193.9,278600.0,194.0,195.68,192.64,193.9,278600.0
2008-03-20 10:30:00,193.9,198.62,193.07,198.0,337000.0,193.9,198.62,193.07,198.0,337000.0
2008-03-20 11:00:00,198.04,198.14,194.05,195.36,219500.0,198.04,198.14,194.05,195.36,219500.0
2008-03-20 11:30:00,195.25,197.0,194.21,194.36,185000.0,195.25,197.0,194.21,194.36,185000.0
2008-03-20 12:00:00,194.52,196.4,194.18,194.39,108400.0,194.52,196.4,194.18,194.39,108400.0
2008-03-20 12:30:00,194.5,195.1,192.75,194.12,138300.0,194.5,195.1,192.75,194.12,138300.0
2008-03-20 13:00:00,194.0,195.1,193.66,194.9,68700.0,194.0,195.1,193.66,194.9,68700.0
2008-03-20 13:30:00,194.91,195.93,193.74,194.65,159700.0,194.91,195.93,193.74,194.65,159700.0
2008-03-20 14:00:00,194.5,195.6,194.13,195.43,99200.0,194.5,195.6,194.13,195.43,99200.0
2008-03-20 14:30:00,195.43,197.61,194.03,196.68,296600.0,195.43,197.61,194.03,196.68,296600.0
2008-03-20 15:00:00,196.69,197.46,195.61,195.93,192400.0,196.69,197.46,195.61,195.93,192400.0
2008-03-20 15:30:00,195.93,197.08,193.55,193.55,368100.0,195.93,197.08,193.55,193.55,368100.0
2008-03-24 09:30:00,195.0,201.83,194.76,200.28,523100.0,195.0,201.83,194.76,200.28,523100.0
2008-03-24 10:00:00,200.17,204.44,198.85,204.23,438900.0,200.17,204.44,198.85,204.23,438900.0
2008-03-24 10:30:00,204.11,207.89,203.97,205.54,400600.0,204.11,207.89,203.97,205.54,400600.0
2008-03-24 11:00:00,205.68,207.5,205.39,206.68,212900.0,205.68,207.5,205.39,206.68,212900.0
2008-03-24 11:30:00,206.86,208.98,206.52,208.45,234100.0,206.86,208.98,206.52,208.45,234100.0
2008-03-24 12:00:00,208.54,210.87,208.24,210.55,270300.0,208.54,210.87,208.24,210.55,270300.0
2008-03-24 12:30:00,210.59,213.69,210.17,211.78,385600.0,210.59,213.69,210.17,211.78,385600.0
2008-03-24 13:00:00,211.71,213.4,210.77,212.27,252600.0,211.71,213.4,210.77,212.27,252600.0
2008-03-24 13:30:00,212.29,213.39,209.89,212.84,222000.0,212.29,213.39,209.89,212.84,222000.0
2008-03-24 14:00:00,212.85,212.97,209.9,211.13,159100.0,212.85,212.97,209.9,211.13,159100.0
2008-03-24 14:30:00,211.18,212.26,208.0,208.7,285700.0,211.18,212.26,208.0,208.7,285700.0
2008-03-24 15:00:00,208.79,211.11,208.2,208.55,232800.0,208.79,211.11,208.2,208.55,232800.0
2008-03-24 15:30:00,208.72,209.8,206.91,209.72,368200.0,208.72,209.8,206.91,209.72,368200.0
2008-03-25 09:30:00,211.64,216.72,207.41,209.5,670400.0,211.64,216.72,207.41,209.5,670400.0
2008-03-25 10:00:00,209.37,214.5,207.5,212.2,483300.0,209.37,214.5,207.5,212.2,483300.0
2008-03-25 10:30:00,212.12,215.0,210.05,213.96,290300.0,212.12,215.0,210.05,213.96,290300.0
2008-03-25 11:00:00,213.92,218.88,213.33,218.71,479900.0,213.92,218.88,213.33,218.71,479900.0
2008-03-25 11:30:00,218.5,218.85,216.33,217.4,256600.0,218.5,218.85,216.33,217.4,256600.0
2008-03-25 12:00:00,217.43,219.35,216.29,219.3,201800.0,217.43,219.35,216.29,219.3,201800.0
2008-03-25 12:30:00,219.3,219.8,218.11,218.49,216600.0,219.3,219.8,218.11,218.49,216600.0
2008-03-25 13:00:00,218.32,220.64,218.23,220.51,202200.0,218.32,220.64,218.23,220.51,202200.0
2008-03-25 13:30:00,220.48,223.4,220.48,223.0,407600.0,220.48,223.4,220.48,223.0,407600.0
2008-03-25 14:00:00,223.16,223.99,220.48,220.9,335800.0,223.16,223.99,220.48,220.9,335800.0
2008-03-25 14:30:00,220.92,222.1,219.0,221.44,294900.0,220.92,222.1,219.0,221.44,294900.0
2008-03-25 15:00:00,221.35,222.85,220.1,221.35,282500.0,221.35,222.85,220.1,221.35,282500.0
2008-03-25 15:30:00,221.33,221.53,218.88,219.78,428200.0,221.33,221.53,218.88,219.78,428200.0
2008-03-26 09:30:00,218.55,220.91,215.5,218.84,563800.0,218.55,220.91,215.5,218.84,563800.0
2008-03-26 10:00:00,218.96,221.91,217.97,219.35,518600.0,218.96,221.91,217.97,219.35,518600.0
2008-03-26 10:30:00,219.34,220.65,217.26,220.23,305800.0,219.34,220.65,217.26,220.23,305800.0
2008-03-26 11:00:00,220.31,223.2,218.7,223.14,277800.0,220.31,223.2,218.7,223.14,277800.0
2008-03-26 11:30:00,223.17,225.0,222.07,224.0,347300.0,223.17,225.0,222.07,224.0,347300.0
2008-03-26 12:00:00,224.06,224.79,221.87,224.0,244800.0,224.06,224.79,221.87,224.0,244800.0
2008-03-26 12:30:00,223.84,224.15,222.13,223.23,127800.0,223.84,224.15,222.13,223.23,127800.0
2008-03-26 13:00:00,222.91,223.49,222.2,222.2,88600.0,222.91,223.49,222.2,222.2,88600.0
2008-03-26 13:30:00,222.2,222.2,219.92,221.9,206400.0,222.2,222.2,219.92,221.9,206400.0
2008-03-26 14:00:00,221.93,222.76,221.02,222.52,193200.0,221.93,222.76,221.02,222.52,193200.0
2008-03-26 14:30:00,222.49,223.08,221.03,222.85,159200.0,222.49,223.08,221.03,222.85,159200.0
2008-03-26 15:00:00,222.84,223.19,221.03,221.39,168900.0,222.84,223.19,221.03,221.39,168900.0
2008-03-26 15:30:00,221.44,221.75,219.63,220.06,293800.0,221.44,221.75,219.63,220.06,293800.0
2008-03-27 09:30:00,226.59,230.0,225.4,228.25,1074900.0,226.59,230.0,225.4,228.25,1074900.0
2008-03-27 10:00:00,228.25,229.0,226.35,227.5,577100.0,228.25,229.0,226.35,227.5,577100.0
2008-03-27 10:30:00,227.57,228.59,226.21,228.13,535100.0,227.57,228.59,226.21,228.13,535100.0
2008-03-27 11:00:00,228.25,232.17,228.2,231.89,723100.0,228.25,232.17,228.2,231.89,723100.0
2008-03-27 11:30:00,231.85,232.81,230.61,231.23,339900.0,231.85,232.81,230.61,231.23,339900.0
2008-03-27 12:00:00,231.12,232.98,230.75,232.67,251700.0,231.12,232.98,230.75,232.67,251700.0
2008-03-27 12:30:00,232.67,233.42,232.0,232.32,245900.0,232.67,233.42,232.0,232.32,245900.0
2008-03-27 13:00:00,232.32,232.86,231.1,231.5,287300.0,232.32,232.86,231.1,231.5,287300.0
2008-03-27 13:30:00,231.37,231.5,228.56,229.87,467100.0,231.37,231.5,228.56,229.87,467100.0
2008-03-27 14:00:00,229.87,231.8,227.75,229.77,609000.0,229.87,231.8,227.75,229.77,609000.0
2008-03-27 14:30:00,229.84,230.7,228.82,229.51,272500.0,229.84,230.7,228.82,229.51,272500.0
2008-03-27 15:00:00,229.51,230.47,228.42,229.33,236300.0,229.51,230.47,228.42,229.33,236300.0
2008-03-27 15:30:00,229.28,229.73,225.52,227.25,425000.0,229.28,229.73,225.52,227.25,425000.0
2008-03-28 09:30:00,233.39,235.76,231.96,234.91,790400.0,233.39,235.76,231.96,234.91,790400.0
2008-03-28 10:00:00,234.9,237.35,234.39,236.0,612200.0,234.9,237.35,234.39,236.0,612200.0
2008-03-28 10:30:00,236.04,236.67,233.45,234.6,341000.0,236.04,236.67,233.45,234.6,341000.0
2008-03-28 11:00:00,234.59,234.97,233.21,234.66,244500.0,234.59,234.97,233.21,234.66,244500.0
2008-03-28 11:30:00,234.71,237.35,234.5,235.15,292800.0,234.71,237.35,234.5,235.15,292800.0
2008-03-28 12:00:00,235.17,235.3,234.11,235.29,152100.0,235.17,235.3,234.11,235.29,152100.0
2008-03-28 12:30:00,235.29,235.83,233.07,233.58,176600.0,235.29,235.83,233.07,233.58,176600.0
2008-03-28 13:00:00,233.6,235.46,233.33,234.61,106400.0,233.6,235.46,233.33,234.61,106400.0
2008-03-28 13:30:00,234.69,234.74,232.58,233.62,211200.0,234.69,234.74,232.58,233.62,211200.0
2008-03-28 14:00:00,233.53,233.65,232.28,232.41,167100.0,233.53,233.65,232.28,232.41,167100.0
2008-03-28 14:30:00,232.41,232.65,228.75,230.38,350900.0,232.41,232.65,228.75,230.38,350900.0
2008-03-28 15:00:00,230.4,230.4,227.13,228.85,273900.0,230.4,230.4,227.13,228.85,273900.0
2008-03-28 15:30:00,228.76,229.79,228.01,229.07,285900.0,228.76,229.79,228.01,229.07,285900.0
2008-03-31 09:30:00,227.83,232.45,225.82,230.28,507200.0,227.83,232.45,225.82,230.28,507200.0
2008-03-31 10:00:00,230.25,231.55,228.57,230.19,307300.0,230.25,231.55,228.57,230.19,307300.0
2008-03-31 10:30:00,230.18,233.5,230.0,233.2,404200.0,230.18,233.5,230.0,233.2,404200.0
2008-03-31 11:00:00,233.23,234.75,231.93,234.55,262600.0,233.23,234.75,231.93,234.55,262600.0
2008-03-31 11:30:00,234.56,234.95,231.63,232.01,235300.0,234.56,234.95,231.63,232.01,235300.0
2008-03-31 12:00:00,232.21,232.73,230.76,231.32,150700.0,232.21,232.73,230.76,231.32,150700.0
2008-03-31 12:30:00,231.21,231.6,229.51,231.0,188100.0,231.21,231.6,229.51,231.0,188100.0
2008-03-31 13:00:00,230.89,233.4,230.89,232.4,143600.0,230.89,233.4,230.89,232.4,143600.0
2008-03-31 13:30:00,232.48,232.73,230.52,230.54,126200.0,232.48,232.73,230.52,230.54,126200.0
2008-03-31 14:00:00,230.56,231.43,230.35,231.13,82200.0,230.56,231.43,230.35,231.13,82200.0
2008-03-31 14:30:00,231.15,231.27,229.51,230.61,124100.0,231.15,231.27,229.51,230.61,124100.0
2008-03-31 15:00:00,230.6,231.4,229.17,230.45,197700.0,230.6,231.4,229.17,230.45,197700.0
2008-03-31 15:30:00,230.46,232.12,229.34,231.15,263700.0,230.46,232.12,229.34,231.15,263700.0
2008-04-01 09:30:00,237.17,238.85,233.2,234.01,537100.0,237.17,238.85,233.2,234.01,537100.0
2008-04-01 10:00:00,234.02,235.85,232.2,234.68,441700.0,234.02,235.85,232.2,234.68,441700.0
2008-04-01 10:30:00,234.57,237.66,234.39,236.82,306200.0,234.57,237.66,234.39,236.82,306200.0
2008-04-01 11:00:00,236.9,237.85,235.96,236.41,223000.0,236.9,237.85,235.96,236.41,223000.0
2008-04-01 11:30:00,236.38,237.22,236.15,237.0,165400.0,236.38,237.22,236.15,237.0,165400.0
2008-04-01 12:00:00,237.19,238.69,235.51,238.67,280600.0,237.19,238.69,235.51,238.67,280600.0
2008-04-01 12:30:00,238.62,238.82,237.46,238.35,140800.0,238.62,238.82,237.46,238.35,140800.0
2008-04-01 13:00:00,238.4,239.7,238.0,238.78,201400.0,238.4,239.7,238.0,238.78,201400.0
2008-04-01 13:30:00,238.69,238.93,236.5,237.0,124700.0,238.69,238.93,236.5,237.0,124700.0
2008-04-01 14:00:00,236.95,237.5,235.75,236.75,174000.0,236.95,237.5,235.75,236.75,174000.0
2008-04-01 14:30:00,236.69,236.9,235.1,235.68,145500.0,236.69,236.9,235.1,235.68,145500.0
2008-04-01 15:00:00,235.78,236.7,235.3,235.93,150500.0,235.78,236.7,235.3,235.93,150500.0
2008-04-01 15:30:00,236.14,238.02,234.59,237.2,348300.0,236.14,238.02,234.59,237.2,348300.0
2008-04-02 09:30:00,238.9,242.5,236.67,241.1,574800.0,238.9,242.5,236.67,241.1,574800.0
2008-04-02 10:00:00,241.1,247.47,239.24,247.3,628700.0,241.1,247.47,239.24,247.3,628700.0
2008-04-02 10:30:00,247.35,249.9,246.9,249.0,487300.0,247.35,249.9,246.9,249.0,487300.0
2008-04-02 11:00:00,249.0,251.09,247.64,248.58,438400.0,249.0,251.09,247.64,248.58,438400.0
2008-04-02 11:30:00,248.45,249.73,247.25,248.55,218400.0,248.45,249.73,247.25,248.55,218400.0
2008-04-02 12:00:00,248.59,250.0,247.03,247.47,304900.0,248.59,250.0,247.03,247.47,304900.0
2008-04-02 12:30:00,247.45,248.0,245.95,246.7,263700.0,247.45,248.0,245.95,246.7,263700.0
2008-04-02 13:00:00,246.72,247.36,244.15,245.41,228200.0,246.72,247.36,244.15,245.41,228200.0
2008-04-02 13:30:00,245.35,248.3,244.44,247.07,219800.0,245.35,248.3,244.44,247.07,219800.0
2008-04-02 14:00:00,247.3,248.85,246.75,247.6,133100.0,247.3,248.85,246.75,247.6,133100.0
2008-04-02 14:30:00,247.75,248.1,244.1,245.82,201500.0,247.75,248.1,244.1,245.82,201500.0
2008-04-02 15:00:00,245.97,246.98,244.53,246.6,205800.0,245.97,246.98,244.53,246.6,205800.0
2008-04-02 15:30:00,246.6,250.0,245.75,249.76,361900.0,246.6,250.0,245.75,249.76,361900.0
2008-04-03 09:30:00,246.65,254.5,245.87,249.08,1143100.0,246.65,254.5,245.87,249.08,1143100.0
2008-04-03 10:00:00,248.98,253.6,246.25,247.22,660000.0,248.98,253.6,246.25,247.22,660000.0
2008-04-03 10:30:00,247.02,247.9,243.47,244.11,544400.0,247.02,247.9,243.47,244.11,544400.0
2008-04-03 11:00:00,244.07,246.49,243.48,244.5,251300.0,244.07,246.49,243.48,244.5,251300.0
2008-04-03 11:30:00,244.5,245.51,243.11,243.8,277500.0,244.5,245.51,243.11,243.8,277500.0
2008-04-03 12:00:00,243.99,247.21,243.72,247.01,169500.0,243.99,247.21,243.72,247.01,169500.0
2008-04-03 12:30:00,247.07,251.36,246.88,248.96,294000.0,247.07,251.36,246.88,248.96,294000.0
2008-04-03 13:00:00,248.66,252.5,247.55,249.11,545400.0,248.66,252.5,247.55,249.11,545400.0
2008-04-03 13:30:00,249.0,249.42,246.71,249.0,200900.0,249.0,249.42,246.71,249.0,200900.0
2008-04-03 14:00:00,249.06,250.0,248.0,249.13,154600.0,249.06,250.0,248.0,249.13,154600.0
2008-04-03 14:30:00,249.13,251.0,248.0,250.81,184200.0,249.13,251.0,248.0,250.81,184200.0
2008-04-03 15:00:00,250.9,250.99,249.0,250.12,316000.0,250.9,250.99,249.0,250.12,316000.0
2008-04-03 15:30:00,250.1,252.0,249.69,251.77,388200.0,250.1,252.0,249.69,251.77,388200.0
2008-04-04 09:30:00,255.79,263.05,254.66,261.18,1295900.0,255.79,263.05,254.66,261.18,1295900.0
2008-04-04 10:00:00,261.27,264.25,260.2,263.89,823300.0,261.27,264.25,260.2,263.89,823300.0
2008-04-04 10:30:00,263.82,271.4,263.1,270.94,1156500.0,263.82,271.4,263.1,270.94,1156500.0
2008-04-04 11:00:00,271.09,279.69,270.68,279.02,1625600.0,271.09,279.69,270.68,279.02,1625600.0
2008-04-04 11:30:00,279.0,283.9,275.6,276.85,2009400.0,279.0,283.9,275.6,276.85,2009400.0
2008-04-04 12:00:00,276.79,278.7,274.65,276.76,806000.0,276.79,278.7,274.65,276.76,806000.0
2008-04-04 12:30:00,276.8,279.93,276.05,278.86,511700.0,276.8,279.93,276.05,278.86,511700.0
2008-04-04 13:00:00,279.06,279.37,277.26,278.73,313300.0,279.06,279.37,277.26,278.73,313300.0
2008-04-04 13:30:00,278.58,278.85,272.82,274.99,611000.0,278.58,278.85,272.82,274.99,611000.0
2008-04-04 14:00:00,275.0,275.49,271.32,273.04,583100.0,275.0,275.49,271.32,273.04,583100.0
2008-04-04 14:30:00,272.83,276.73,271.74,274.58,453400.0,272.83,276.73,271.74,274.58,453400.0
2008-04-04 15:00:00,274.79,276.0,272.11,275.18,584900.0,274.79,276.0,272.11,275.18,584900.0
2008-04-04 15:30:00,275.11,278.74,273.06,277.98,890100.0,275.11,278.74,273.06,277.98,890100.0
2008-04-07 09:30:00,286.56,291.49,282.57,285.94,1555300.0,286.56,291.49,282.57,285.94,1555300.0
2008-04-07 10:00:00,285.69,286.0,281.31,282.88,883200.0,285.69,286.0,281.31,282.88,883200.0
2008-04-07 10:30:00,283.07,283.87,276.8,280.52,1024400.0,283.07,283.87,276.8,280.52,1024400.0
2008-04-07 11:00:00,280.82,281.44,276.29,278.77,521000.0,280.82,281.44,276.29,278.77,521000.0
2008-04-07 11:30:00,278.92,281.92,276.35,278.55,485700.0,278.92,281.92,276.35,278.55,485700.0
2008-04-07 12:00:00,278.5,279.3,273.74,275.45,473700.0,278.5,279.3,273.74,275.45,473700.0
2008-04-07 12:30:00,275.62,276.06,272.68,274.52,375400.0,275.62,276.06,272.68,274.52,375400.0
2008-04-07 13:00:00,274.5,274.82,272.26,272.52,287100.0,274.5,274.82,272.26,272.52,287100.0
2008-04-07 13:30:00,272.62,277.0,272.57,274.32,437100.0,272.62,277.0,272.57,274.32,437100.0
2008-04-07 14:00:00,274.51,275.51,271.31,272.21,308400.0,274.51,275.51,271.31,272.21,308400.0
2008-04-07 14:30:00,272.04,272.93,270.07,271.07,419700.0,272.04,272.93,270.07,271.07,419700.0
2008-04-07 15:00:00,271.12,274.62,269.25,273.88,567000.0,271.12,274.62,269.25,273.88,567000.0
2008-04-07 15:30:00,273.98,274.01,270.91,272.05,482300.0,273.98,274.01,270.91,272.05,482300.0
2008-04-08 09:30:00,266.95,271.36,263.0,270.79,1120100.0,266.95,271.36,263.0,270.79,1120100.0
2008-04-08 10:00:00,270.79,276.43,269.0,274.31,893900.0,270.79,276.43,269.0,274.31,893900.0
2008-04-08 10:30:00,274.44,277.63,273.02,273.45,597700.0,274.44,277.63,273.02,273.45,597700.0
2008-04-08 11:00:00,273.48,273.7,268.53,268.6,542300.0,273.48,273.7,268.53,268.6,542300.0
2008-04-08 11:30:00,268.62,270.98,266.86,267.99,398900.0,268.62,270.98,266.86,267.99,398900.0
2008-04-08 12:00:00,267.87,269.42,267.1,268.55,217200.0,267.87,269.42,267.1,268.55,217200.0
2008-04-08 12:30:00,268.53,270.0,268.19,268.62,146400.0,268.53,270.0,268.19,268.62,146400.0
2008-04-08 13:00:00,268.6,268.99,267.2,267.44,156500.0,268.6,268.99,267.2,267.44,156500.0
2008-04-08 13:30:00,267.55,269.2,267.21,268.82,154700.0,267.55,269.2,267.21,268.82,154700.0
2008-04-08 14:00:00,268.84,268.86,265.55,268.2,357600.0,268.84,268.86,265.55,268.2,357600.0
2008-04-08 14:30:00,268.41,273.0,267.56,272.36,396500.0,268.41,273.0,267.56,272.36,396500.0
2008-04-08 15:00:00,272.33,272.61,270.06,271.42,332600.0,272.33,272.61,270.06,271.42,332600.0
2008-04-08 15:30:00,271.43,273.71,271.43,271.85,413600.0,271.43,273.71,271.43,271.85,413600.0
2008-04-09 09:30:00,273.63,277.48,270.01,271.51,779500.0,273.63,277.48,270.01,271.51,779500.0
2008-04-09 10:00:00,271.51,276.88,270.44,275.33,513100.0,271.51,276.88,270.44,275.33,513100.0
2008-04-09 10:30:00,275.49,278.85,274.5,277.17,559900.0,275.49,278.85,274.5,277.17,559900.0
2008-04-09 11:00:00,277.03,277.67,275.16,275.45,247600.0,277.03,277.67,275.16,275.45,247600.0
2008-04-09 11:30:00,275.5,275.55,272.55,274.81,274600.0,275.5,275.55,272.55,274.81,274600.0
2008-04-09 12:00:00,274.79,276.0,273.05,274.66,202900.0,274.79,276.0,273.05,274.66,202900.0
2008-04-09 12:30:00,274.75,275.35,271.12,271.78,227500.0,274.75,275.35,271.12,271.78,227500.0
2008-04-09 13:00:00,271.7,274.9,271.36,273.84,194700.0,271.7,274.9,271.36,273.84,194700.0
2008-04-09 13:30:00,273.9,274.5,272.68,273.8,112700.0,273.9,274.5,272.68,273.8,112700.0
2008-04-09 14:00:00,273.87,274.5,271.73,272.61,154800.0,273.87,274.5,271.73,272.61,154800.0
2008-04-09 14:30:00,272.56,273.27,270.31,271.43,184000.0,272.56,273.27,270.31,271.43,184000.0
2008-04-09 15:00:00,271.49,272.46,270.91,271.3,149600.0,271.49,272.46,270.91,271.3,149600.0
2008-04-09 15:30:00,271.29,272.0,269.05,269.14,444600.0,271.29,272.0,269.05,269.14,444600.0
2008-04-10 09:30:00,269.47,272.25,265.6,268.43,699300.0,269.47,272.25,265.6,268.43,699300.0
2008-04-10 10:00:00,268.2,268.64,264.54,266.97,533900.0,268.2,268.64,264.54,266.97,533900.0
2008-04-10 10:30:00,267.0,272.23,266.01,272.1,397200.0,267.0,272.23,266.01,272.1,397200.0
2008-04-10 11:00:00,272.08,273.8,270.53,270.76,486500.0,272.08,273.8,270.53,270.76,486500.0
2008-04-10 11:30:00,270.85,274.2,269.51,271.65,390900.0,270.85,274.2,269.51,271.65,390900.0
2008-04-10 12:00:00,271.65,272.5,270.09,271.43,159800.0,271.65,272.5,270.09,271.43,159800.0
2008-04-10 12:30:00,271.36,272.6,271.0,271.87,159900.0,271.36,272.6,271.0,271.87,159900.0
2008-04-10 13:00:00,271.89,273.73,271.52,272.73,204500.0,271.89,273.73,271.52,272.73,204500.0
2008-04-10 13:30:00,272.73,274.42,271.66,271.66,238300.0,272.73,274.42,271.66,271.66,238300.0
2008-04-10 14:00:00,271.76,272.7,268.0,269.51,224500.0,271.76,272.7,268.0,269.51,224500.0
2008-04-10 14:30:00,269.51,271.72,269.0,271.47,166800.0,269.51,271.72,269.0,271.47,166800.0
2008-04-10 15:00:00,271.49,271.78,270.0,270.91,132000.0,271.49,271.78,270.0,270.91,132000.0
2008-04-10 15:30:00,270.74,272.0,268.74,271.5,307500.0,270.74,272.0,268.74,271.5,307500.0
2008-04-11 09:30:00,267.69,274.25,266.4,272.06,826600.0,267.69,274.25,266.4,272.06,826600.0
2008-04-11 10:00:00,272.12,273.71,269.5,271.82,540200.0,272.12,273.71,269.5,271.82,540200.0
2008-04-11 10:30:00,271.83,274.0,271.59,272.77,293900.0,271.83,274.0,271.59,272.77,293900.0
2008-04-11 11:00:00,272.45,272.56,269.2,269.9,293000.0,272.45,272.56,269.2,269.9,293000.0
2008-04-11 11:30:00,269.97,271.64,269.68,270.66,107700.0,269.97,271.64,269.68,270.66,107700.0
2008-04-11 12:00:00,270.98,270.98,268.0,268.18,145400.0,270.98,270.98,268.0,268.18,145400.0
2008-04-11 12:30:00,268.14,270.4,268.01,270.35,113200.0,268.14,270.4,268.01,270.35,113200.0
2008-04-11 13:00:00,270.35,270.49,269.0,269.0,61900.0,270.35,270.49,269.0,269.0,61900.0
2008-04-11 13:30:00,269.06,269.88,268.3,268.75,110500.0,269.06,269.88,268.3,268.75,110500.0
2008-04-11 14:00:00,268.87,269.6,267.0,267.61,124100.0,268.87,269.6,267.0,267.61,124100.0
2008-04-11 14:30:00,267.56,269.14,267.01,267.95,129100.0,267.56,269.14,267.01,267.95,129100.0
2008-04-11 15:00:00,267.95,268.5,266.51,267.86,151100.0,267.95,268.5,266.51,267.86,151100.0
2008-04-11 15:30:00,267.89,269.0,265.87,268.24,354300.0,267.89,269.0,265.87,268.24,354300.0
2008-04-14 09:30:00,272.0,274.0,268.11,273.5,743600.0,272.0,274.0,268.11,273.5,743600.0
2008-04-14 10:00:00,273.57,273.79,269.1,271.24,471100.0,273.57,273.79,269.1,271.24,471100.0
2008-04-14 10:30:00,271.2,273.29,270.83,272.0,320700.0,271.2,273.29,270.83,272.0,320700.0
2008-04-14 11:00:00,271.94,272.2,269.58,270.99,255600.0,271.94,272.2,269.58,270.99,255600.0
2008-04-14 11:30:00,270.99,271.22,270.06,271.08,124200.0,270.99,271.22,270.06,271.08,124200.0
2008-04-14 12:00:00,271.15,272.86,271.01,272.8,141100.0,271.15,272.86,271.01,272.8,141100.0
2008-04-14 12:30:00,272.85,275.85,272.2,275.1,297900.0,272.85,275.85,272.2,275.1,297900.0
2008-04-14 13:00:00,275.05,277.5,274.61,275.41,352100.0,275.05,277.5,274.61,275.41,352100.0
2008-04-14 13:30:00,275.31,276.15,274.22,274.89,160100.0,275.31,276.15,274.22,274.89,160100.0
2008-04-14 14:00:00,274.98,276.89,274.28,276.18,154300.0,274.98,276.89,274.28,276.18,154300.0
2008-04-14 14:30:00,276.17,277.25,273.5,274.2,243500.0,276.17,277.25,273.5,274.2,243500.0
2008-04-14 15:00:00,273.98,274.53,272.22,272.42,277200.0,273.98,274.53,272.22,272.42,277200.0
2008-04-14 15:30:00,272.46,275.5,272.4,274.48,368900.0,272.46,275.5,272.4,274.48,368900.0
2008-04-15 09:30:00,283.28,286.0,281.7,283.0,978700.0,283.28,286.0,281.7,283.0,978700.0
2008-04-15 10:00:00,283.0,289.29,282.83,288.4,1420700.0,283.0,289.29,282.83,288.4,1420700.0
2008-04-15 10:30:00,288.4,289.45,283.81,287.09,788200.0,288.4,289.45,283.81,287.09,788200.0
2008-04-15 11:00:00,287.09,290.7,285.2,286.0,942100.0,287.09,290.7,285.2,286.0,942100.0
2008-04-15 11:30:00,286.05,287.96,285.24,285.37,348100.0,286.05,287.96,285.24,285.37,348100.0
2008-04-15 12:00:00,285.37,287.71,285.37,287.54,198000.0,285.37,287.71,285.37,287.54,198000.0
2008-04-15 12:30:00,287.58,287.9,285.95,287.05,176500.0,287.58,287.9,285.95,287.05,176500.0
2008-04-15 13:00:00,287.23,289.93,286.4,289.88,300400.0,287.23,289.93,286.4,289.88,300400.0
2008-04-15 13:30:00,289.77,289.78,287.21,287.43,325400.0,289.77,289.78,287.21,287.43,325400.0
2008-04-15 14:00:00,287.45,288.04,285.7,286.75,300800.0,287.45,288.04,285.7,286.75,300800.0
2008-04-15 14:30:00,286.77,286.98,282.76,283.06,486800.0,286.77,286.98,282.76,283.06,486800.0
2008-04-15 15:00:00,283.09,286.72,283.01,286.02,390900.0,283.09,286.72,283.01,286.02,390900.0
2008-04-15 15:30:00,286.02,288.43,286.02,286.79,559600.0,286.02,288.43,286.02,286.79,559600.0
2008-04-16 09:30:00,292.42,294.95,291.39,293.9,951700.0,292.42,294.95,291.39,293.9,951700.0
2008-04-16 10:00:00,293.87,296.39,293.09,296.28,653800.0,293.87,296.39,293.09,296.28,653800.0
2008-04-16 10:30:00,296.35,297.0,295.25,295.97,402400.0,296.35,297.0,295.25,295.97,402400.0
2008-04-16 11:00:00,295.9,297.0,294.88,296.88,309200.0,295.9,297.0,294.88,296.88,309200.0
2008-04-16 11:30:00,296.86,297.57,295.15,296.32,302500.0,296.86,297.57,295.15,296.32,302500.0
2008-04-16 12:00:00,296.22,297.0,295.88,296.88,124300.0,296.22,297.0,295.88,296.88,124300.0
2008-04-16 12:30:00,296.99,297.68,295.39,297.41,164300.0,296.99,297.68,295.39,297.41,164300.0
2008-04-16 13:00:00,297.39,297.42,295.51,296.65,172500.0,297.39,297.42,295.51,296.65,172500.0
2008-04-16 13:30:00,296.6,296.7,293.75,295.52,309200.0,296.6,296.7,293.75,295.52,309200.0
2008-04-16 14:00:00,295.52,295.85,293.1,295.27,249500.0,295.52,295.85,293.1,295.27,249500.0
2008-04-16 14:30:00,295.33,296.39,295.05,295.63,168900.0,295.33,296.39,295.05,295.63,168900.0
2008-04-16 15:00:00,295.59,297.0,295.37,295.7,229100.0,295.59,297.0,295.37,295.7,229100.0
2008-04-16 15:30:00,295.62,296.33,293.89,295.63,334500.0,295.62,296.33,293.89,295.63,334500.0
2008-04-17 09:30:00,292.5,296.5,290.83,295.06,709900.0,292.5,296.5,290.83,295.06,709900.0
2008-04-17 10:00:00,294.86,296.93,293.31,296.31,458800.0,294.86,296.93,293.31,296.31,458800.0
2008-04-17 10:30:00,296.3,300.0,295.55,296.82,580300.0,296.3,300.0,295.55,296.82,580300.0
2008-04-17 11:00:00,296.83,297.24,292.3,292.92,402600.0,296.83,297.24,292.3,292.92,402600.0
2008-04-17 11:30:00,292.91,294.45,292.25,294.0,167600.0,292.91,294.45,292.25,294.0,167600.0
2008-04-17 12:00:00,294.0,294.35,291.67,292.31,157000.0,294.0,294.35,291.67,292.31,157000.0
2008-04-17 12:30:00,292.31,295.2,291.7,293.64,138100.0,292.31,295.2,291.7,293.64,138100.0
2008-04-17 13:00:00,293.68,294.35,292.1,293.5,111500.0,293.68,294.35,292.1,293.5,111500.0
2008-04-17 13:30:00,293.46,293.92,290.11,290.19,221500.0,293.46,293.92,290.11,290.19,221500.0
2008-04-17 14:00:00,290.27,290.72,279.28,280.15,1221000.0,290.27,290.72,279.28,280.15,1221000.0
2008-04-17 14:30:00,280.17,283.5,278.71,282.05,1012500.0,280.17,283.5,278.71,282.05,1012500.0
2008-04-17 15:00:00,282.04,287.38,281.25,286.99,666400.0,282.04,287.38,281.25,286.99,666400.0
2008-04-17 15:30:00,286.99,288.13,285.15,287.36,503900.0,286.99,288.13,285.15,287.36,503900.0
2008-04-18 09:30:00,292.62,294.6,285.78,289.16,768200.0,292.62,294.6,285.78,289.16,768200.0
2008-04-18 10:00:00,289.18,291.45,286.4,289.25,502800.0,289.18,291.45,286.4,289.25,502800.0
2008-04-18 10:30:00,289.09,292.26,288.79,290.55,365600.0,289.09,292.26,288.79,290.55,365600.0
2008-04-18 11:00:00,290.62,291.5,288.51,290.87,351600.0,290.62,291.5,288.51,290.87,351600.0
2008-04-18 11:30:00,290.75,292.1,289.2,290.74,260900.0,290.75,292.1,289.2,290.74,260900.0
2008-04-18 12:00:00,290.71,291.0,289.54,289.65,130700.0,290.71,291.0,289.54,289.65,130700.0
2008-04-18 12:30:00,289.65,289.78,286.99,288.6,186400.0,289.65,289.78,286.99,288.6,186400.0
2008-04-18 13:00:00,288.59,291.0,288.28,288.28,155900.0,288.59,291.0,288.28,288.28,155900.0
2008-04-18 13:30:00,288.27,288.54,285.1,285.57,210500.0,288.27,288.54,285.1,285.57,210500.0
2008-04-18 14:00:00,285.57,286.0,283.76,284.0,185000.0,285.57,286.0,283.76,284.0,185000.0
2008-04-18 14:30:00,283.97,287.14,283.96,285.6,134800.0,283.97,287.14,283.96,285.6,134800.0
2008-04-18 15:00:00,285.7,286.81,284.36,285.46,133300.0,285.7,286.81,284.36,285.46,133300.0
2008-04-18 15:30:00,285.44,287.31,285.31,286.0,299100.0,285.44,287.31,285.31,286.0,299100.0
2008-04-21 09:30:00,285.66,290.99,284.5,289.87,429100.0,285.66,290.99,284.5,289.87,429100.0
2008-04-21 10:00:00,289.87,290.17,285.0,285.67,292100.0,289.87,290.17,285.0,285.67,292100.0
2008-04-21 10:30:00,285.65,287.43,285.4,286.03,173800.0,285.65,287.43,285.4,286.03,173800.0
2008-04-21 11:00:00,286.02,288.2,285.6,287.99,165400.0,286.02,288.2,285.6,287.99,165400.0
2008-04-21 11:30:00,287.95,289.8,287.95,289.04,180100.0,287.95,289.8,287.95,289.04,180100.0
2008-04-21 12:00:00,289.04,290.37,289.0,289.35,133700.0,289.04,290.37,289.0,289.35,133700.0
2008-04-21 12:30:00,289.4,292.0,288.11,291.87,215000.0,289.4,292.0,288.11,291.87,215000.0
2008-04-21 13:00:00,291.87,292.89,290.5,292.08,219700.0,291.87,292.89,290.5,292.08,219700.0
2008-04-21 13:30:00,292.05,292.28,291.07,291.95,103800.0,292.05,292.28,291.07,291.95,103800.0
2008-04-21 14:00:00,291.87,292.28,289.43,289.83,134700.0,291.87,292.28,289.43,289.83,134700.0
2008-04-21 14:30:00,289.83,291.74,289.0,291.32,127000.0,289.83,291.74,289.0,291.32,127000.0
2008-04-21 15:00:00,291.16,292.8,290.31,291.04,163100.0,291.16,292.8,290.31,291.04,163100.0
2008-04-21 15:30:00,291.04,292.18,290.6,291.18,213400.0,291.04,292.18,290.6,291.18,213400.0
2008-04-22 09:30:00,300.67,305.0,299.2,302.5,1188500.0,300.67,305.0,299.2,302.5,1188500.0
2008-04-22 10:00:00,302.3,308.24,301.63,303.34,768300.0,302.3,308.24,301.63,303.34,768300.0
2008-04-22 10:30:00,303.25,306.35,302.11,304.59,376800.0,303.25,306.35,302.11,304.59,376800.0
2008-04-22 11:00:00,304.64,306.25,303.1,305.23,221900.0,304.64,306.25,303.1,305.23,221900.0
2008-04-22 11:30:00,305.23,308.0,303.11,304.43,298400.0,305.23,308.0,303.11,304.43,298400.0
2008-04-22 12:00:00,304.5,304.5,300.32,300.74,234800.0,304.5,304.5,300.32,300.74,234800.0
2008-04-22 12:30:00,300.88,301.24,297.76,299.12,352200.0,300.88,301.24,297.76,299.12,352200.0
2008-04-22 13:00:00,299.15,303.5,299.0,303.4,144800.0,299.15,303.5,299.0,303.4,144800.0
2008-04-22 13:30:00,303.31,303.49,302.0,302.63,99600.0,303.31,303.49,302.0,302.63,99600.0
2008-04-22 14:00:00,302.65,302.66,298.11,299.66,288200.0,302.65,302.66,298.11,299.66,288200.0
2008-04-22 14:30:00,299.66,300.75,295.71,298.55,324700.0,299.66,300.75,295.71,298.55,324700.0
2008-04-22 15:00:00,298.43,302.5,297.66,299.92,276600.0,298.43,302.5,297.66,299.92,276600.0
2008-04-22 15:30:00,299.67,300.76,297.5,298.0,291700.0,299.67,300.76,297.5,298.0,291700.0
2008-04-23 09:30:00,302.49,303.0,296.09,298.95,403700.0,302.49,303.0,296.09,298.95,403700.0
2008-04-23 10:00:00,299.17,301.0,296.2,300.68,299000.0,299.17,301.0,296.2,300.68,299000.0
2008-04-23 10:30:00,300.63,301.7,300.02,300.08,213800.0,300.63,301.7,300.02,300.08,213800.0
2008-04-23 11:00:00,300.02,300.92,298.12,299.27,169300.0,300.02,300.92,298.12,299.27,169300.0
2008-04-23 11:30:00,299.04,300.0,297.04,297.4,129300.0,299.04,300.0,297.04,297.4,129300.0
2008-04-23 12:00:00,297.4,298.4,295.38,295.76,131700.0,297.4,298.4,295.38,295.76,131700.0
2008-04-23 12:30:00,295.98,296.63,292.5,293.74,246100.0,295.98,296.63,292.5,293.74,246100.0
2008-04-23 13:00:00,293.55,293.88,291.8,292.98,166300.0,293.55,293.88,291.8,292.98,166300.0
2008-04-23 13:30:00,292.94,294.49,292.0,293.81,126400.0,292.94,294.49,292.0,293.81,126400.0
2008-04-23 14:00:00,293.78,294.89,292.1,292.52,155100.0,293.78,294.89,292.1,292.52,155100.0
2008-04-23 14:30:00,292.7,293.8,290.05,290.9,219800.0,292.7,293.8,290.05,290.9,219800.0
2008-04-23 15:00:00,290.66,292.34,289.06,289.38,189300.0,290.66,292.34,289.06,289.38,189300.0
2008-04-23 15:30:00,289.34,289.53,285.07,286.01,371800.0,289.34,289.53,285.07,286.01,371800.0
2008-04-24 09:30:00,290.26,290.9,278.31,283.49,594000.0,290.26,290.9,278.31,283.49,594000.0
2008-04-24 10:00:00,283.0,283.89,277.06,278.58,365500.0,283.0,283.89,277.06,278.58,365500.0
2008-04-24 10:30:00,278.7,279.89,275.25,279.55,372400.0,278.7,279.89,275.25,279.55,372400.0
2008-04-24 11:00:00,279.51,279.94,278.44,279.1,136400.0,279.51,279.94,278.44,279.1,136400.0
2008-04-24 11:30:00,279.28,285.7,279.28,284.78,372600.0,279.28,285.7,279.28,284.78,372600.0
2008-04-24 12:00:00,284.72,288.0,284.01,284.38,210400.0,284.72,288.0,284.01,284.38,210400.0
2008-04-24 12:30:00,284.42,287.25,283.67,285.04,122100.0,284.42,287.25,283.67,285.04,122100.0
2008-04-24 13:00:00,285.0,285.06,281.27,283.12,157700.0,285.0,285.06,281.27,283.12,157700.0
2008-04-24 13:30:00,283.11,284.0,281.71,283.88,81000.0,283.11,284.0,281.71,283.88,81000.0
2008-04-24 14:00:00,283.72,284.22,282.25,283.49,123900.0,283.72,284.22,282.25,283.49,123900.0
2008-04-24 14:30:00,283.65,283.7,281.67,283.0,108600.0,283.65,283.7,281.67,283.0,108600.0
2008-04-24 15:00:00,282.92,283.74,280.56,281.44,162100.0,282.92,283.74,280.56,281.44,162100.0
2008-04-24 15:30:00,281.44,284.0,280.05,283.49,258700.0,281.44,284.0,280.05,283.49,258700.0
2008-04-25 09:30:00,284.75,287.11,279.0,281.0,288600.0,284.75,287.11,279.0,281.0,288600.0
2008-04-25 10:00:00,280.98,281.0,277.5,279.0,228300.0,280.98,281.0,277.5,279.0,228300.0
2008-04-25 10:30:00,279.17,283.0,279.01,283.0,271800.0,279.17,283.0,279.01,283.0,271800.0
2008-04-25 11:00:00,283.0,284.99,282.1,284.7,216900.0,283.0,284.99,282.1,284.7,216900.0
2008-04-25 11:30:00,284.68,284.88,283.17,283.59,82800.0,284.68,284.88,283.17,283.59,82800.0
2008-04-25 12:00:00,283.62,286.23,283.0,284.13,119600.0,283.62,286.23,283.0,284.13,119600.0
2008-04-25 12:30:00,284.25,286.0,283.51,284.46,105200.0,284.25,286.0,283.51,284.46,105200.0
2008-04-25 13:00:00,284.6,285.44,284.0,284.38,64100.0,284.6,285.44,284.0,284.38,64100.0
2008-04-25 13:30:00,284.38,285.5,282.7,284.89,109900.0,284.38,285.5,282.7,284.89,109900.0
2008-04-25 14:00:00,284.76,286.89,284.58,285.94,168100.0,284.76,286.89,284.58,285.94,168100.0
2008-04-25 14:30:00,286.13,290.0,286.02,289.1,246700.0,286.13,290.0,286.02,289.1,246700.0
2008-04-25 15:00:00,289.35,289.65,288.0,288.0,149900.0,289.35,289.65,288.0,288.0,149900.0
2008-04-25 15:30:00,288.05,289.0,286.82,288.04,222900.0,288.05,289.0,286.82,288.04,222900.0
2008-04-28 09:30:00,287.52,288.96,283.51,288.04,328400.0,287.52,288.96,283.51,288.04,328400.0
2008-04-28 10:00:00,287.8,287.84,282.0,284.78,329100.0,287.8,287.84,282.0,284.78,329100.0
2008-04-28 10:30:00,284.72,285.19,282.5,285.18,170100.0,284.72,285.19,282.5,285.18,170100.0
2008-04-28 11:00:00,285.0,285.5,283.05,284.24,133900.0,285.0,285.5,283.05,284.24,133900.0
2008-04-28 11:30:00,284.24,287.39,283.93,285.79,130500.0,284.24,287.39,283.93,285.79,130500.0
2008-04-28 12:00:00,285.78,288.93,285.37,288.2,131100.0,285.78,288.93,285.37,288.2,131100.0
2008-04-28 12:30:00,288.34,288.99,285.3,286.42,122900.0,288.34,288.99,285.3,286.42,122900.0
2008-04-28 13:00:00,286.27,286.96,285.92,286.52,37300.0,286.27,286.96,285.92,286.52,37300.0
2008-04-28 13:30:00,286.66,288.35,286.17,287.86,100000.0,286.66,288.35,286.17,287.86,100000.0
2008-04-28 14:00:00,287.86,288.3,286.35,287.02,101400.0,287.86,288.3,286.35,287.02,101400.0
2008-04-28 14:30:00,287.01,288.0,286.53,286.75,94200.0,287.01,288.0,286.53,286.75,94200.0
2008-04-28 15:00:00,286.96,287.33,285.3,285.83,111800.0,286.96,287.33,285.3,285.83,111800.0
2008-04-28 15:30:00,285.82,287.18,285.0,285.3,177700.0,285.82,287.18,285.0,285.3,177700.0
2008-04-29 09:30:00,284.0,285.11,280.72,282.24,347700.0,284.0,285.11,280.72,282.24,347700.0
2008-04-29 10:00:00,282.09,282.66,279.04,280.42,318500.0,282.09,282.66,279.04,280.42,318500.0
2008-04-29 10:30:00,280.41,283.03,279.26,279.43,286100.0,280.41,283.03,279.26,279.43,286100.0
2008-04-29 11:00:00,279.39,280.9,278.5,279.93,182600.0,279.39,280.9,278.5,279.93,182600.0
2008-04-29 11:30:00,279.86,280.08,278.16,278.4,168900.0,279.86,280.08,278.16,278.4,168900.0
2008-04-29 12:00:00,278.31,279.03,277.5,278.28,140900.0,278.31,279.03,277.5,278.28,140900.0
2008-04-29 12:30:00,278.5,279.4,277.92,277.92,111800.0,278.5,279.4,277.92,277.92,111800.0
2008-04-29 13:00:00,278.1,283.0,278.1,282.06,386600.0,278.1,283.0,278.1,282.06,386600.0
2008-04-29 13:30:00,282.06,284.17,282.05,283.96,234500.0,282.06,284.17,282.05,283.96,234500.0
2008-04-29 14:00:00,283.9,284.26,280.75,280.75,245700.0,283.9,284.26,280.75,280.75,245700.0
2008-04-29 14:30:00,280.8,282.08,279.41,281.1,293000.0,280.8,282.08,279.41,281.1,293000.0
2008-04-29 15:00:00,281.2,285.99,280.92,284.81,397700.0,281.2,285.99,280.92,284.81,397700.0
2008-04-29 15:30:00,284.81,284.92,282.17,284.31,409100.0,284.81,284.92,282.17,284.31,409100.0
2008-04-30 09:30:00,297.76,307.8,294.51,307.18,2486700.0,297.76,307.8,294.51,307.18,2486700.0
2008-04-30 10:00:00,307.35,307.64,302.68,305.6,1015100.0,307.35,307.64,302.68,305.6,1015100.0
2008-04-30 10:30:00,305.47,306.75,298.15,298.19,985200.0,305.47,306.75,298.15,298.19,985200.0
2008-04-30 11:00:00,298.12,301.0,295.5,299.01,803700.0,298.12,301.0,295.5,299.01,803700.0
2008-04-30 11:30:00,299.23,299.5,290.53,291.31,734000.0,299.23,299.5,290.53,291.31,734000.0
2008-04-30 12:00:00,291.3,291.3,286.14,288.12,1009200.0,291.3,291.3,286.14,288.12,1009200.0
2008-04-30 12:30:00,288.18,292.77,287.25,291.18,535200.0,288.18,292.77,287.25,291.18,535200.0
2008-04-30 13:00:00,291.19,294.55,290.9,292.92,368300.0,291.19,294.55,290.9,292.92,368300.0
2008-04-30 13:30:00,292.86,294.0,291.03,292.42,243300.0,292.86,294.0,291.03,292.42,243300.0
2008-04-30 14:00:00,292.41,297.7,292.41,294.11,743500.0,292.41,297.7,292.41,294.11,743500.0
2008-04-30 14:30:00,294.11,299.34,288.78,289.0,780700.0,294.11,299.34,288.78,289.0,780700.0
2008-04-30 15:00:00,289.0,293.35,287.5,290.37,649800.0,289.0,293.35,287.5,290.37,649800.0
2008-04-30 15:30:00,290.17,294.88,290.15,291.81,495300.0,290.17,294.88,290.15,291.81,495300.0
2008-05-01 09:30:00,285.06,285.2,277.15,278.6,1285300.0,285.06,285.2,277.15,278.6,1285300.0
2008-05-01 10:00:00,278.35,280.5,275.25,275.76,710700.0,278.35,280.5,275.25,275.76,710700.0
2008-05-01 10:30:00,275.67,276.48,270.02,270.35,884700.0,275.67,276.48,270.02,270.35,884700.0
2008-05-01 11:00:00,270.39,272.81,266.0,266.7,834600.0,270.39,272.81,266.0,266.7,834600.0
2008-05-01 11:30:00,266.54,267.35,264.0,265.51,652300.0,266.54,267.35,264.0,265.51,652300.0
2008-05-01 12:00:00,265.52,269.2,265.52,267.64,482400.0,265.52,269.2,265.52,267.64,482400.0
2008-05-01 12:30:00,267.64,268.95,265.31,265.59,294800.0,267.64,268.95,265.31,265.59,294800.0
2008-05-01 13:00:00,265.53,266.0,261.12,263.5,486900.0,265.53,266.0,261.12,263.5,486900.0
2008-05-01 13:30:00,263.45,265.72,262.32,264.96,259300.0,263.45,265.72,262.32,264.96,259300.0
2008-05-01 14:00:00,264.76,267.79,261.73,267.0,439100.0,264.76,267.79,261.73,267.0,439100.0
2008-05-01 14:30:00,267.1,268.49,265.52,267.3,339000.0,267.1,268.49,265.52,267.3,339000.0
2008-05-01 15:00:00,267.3,269.35,266.78,268.14,354500.0,267.3,269.35,266.78,268.14,354500.0
2008-05-01 15:30:00,268.24,268.91,263.15,263.31,538300.0,268.24,268.91,263.15,263.31,538300.0
2008-05-02 09:30:00,268.0,273.45,266.7,270.59,843700.0,268.0,273.45,266.7,270.59,843700.0
2008-05-02 10:00:00,270.6,274.79,270.37,271.23,498600.0,270.6,274.79,270.37,271.23,498600.0
2008-05-02 10:30:00,271.36,272.87,269.74,272.42,288300.0,271.36,272.87,269.74,272.42,288300.0
2008-05-02 11:00:00,272.48,277.79,272.4,276.56,625400.0,272.48,277.79,272.4,276.56,625400.0
2008-05-02 11:30:00,276.75,278.9,276.29,278.25,306400.0,276.75,278.9,276.29,278.25,306400.0
2008-05-02 12:00:00,278.23,278.23,273.81,274.0,317000.0,278.23,278.23,273.81,274.0,317000.0
2008-05-02 12:30:00,274.0,276.78,273.89,275.6,198400.0,274.0,276.78,273.89,275.6,198400.0
2008-05-02 13:00:00,275.63,277.14,274.63,276.95,141000.0,275.63,277.14,274.63,276.95,141000.0
2008-05-02 13:30:00,276.96,277.41,275.35,277.16,171300.0,276.96,277.41,275.35,277.16,171300.0
2008-05-02 14:00:00,277.18,277.43,276.08,276.77,147900.0,277.18,277.43,276.08,276.77,147900.0
2008-05-02 14:30:00,276.74,277.0,271.32,271.32,368700.0,276.74,277.0,271.32,271.32,368700.0
2008-05-02 15:00:00,271.34,274.46,271.0,273.81,228500.0,271.34,274.46,271.0,273.81,228500.0
2008-05-02 15:30:00,273.68,276.28,273.01,275.84,345400.0,273.68,276.28,273.01,275.84,345400.0
2008-05-05 09:30:00,274.22,274.94,266.91,267.6,546300.0,274.22,274.94,266.91,267.6,546300.0
2008-05-05 10:00:00,267.62,267.87,262.16,263.47,698900.0,267.62,267.87,262.16,263.47,698900.0
2008-05-05 10:30:00,263.44,267.0,262.7,265.13,363300.0,263.44,267.0,262.7,265.13,363300.0
2008-05-05 11:00:00,265.1,269.71,264.11,268.07,346900.0,265.1,269.71,264.11,268.07,346900.0
2008-05-05 11:30:00,268.05,268.77,265.75,267.86,193600.0,268.05,268.77,265.75,267.86,193600.0
2008-05-05 12:00:00,267.8,270.03,267.14,268.35,173800.0,267.8,270.03,267.14,268.35,173800.0
2008-05-05 12:30:00,268.5,269.0,267.81,268.14,58400.0,268.5,269.0,267.81,268.14,58400.0
2008-05-05 13:00:00,268.39,269.29,266.02,266.86,111900.0,268.39,269.29,266.02,266.86,111900.0
2008-05-05 13:30:00,266.78,267.65,265.53,266.0,80900.0,266.78,267.65,265.53,266.0,80900.0
2008-05-05 14:00:00,265.99,268.39,265.8,267.96,125500.0,265.99,268.39,265.8,267.96,125500.0
2008-05-05 14:30:00,267.77,269.22,267.3,267.74,107600.0,267.77,269.22,267.3,267.74,107600.0
2008-05-05 15:00:00,267.76,269.88,267.76,269.11,127300.0,267.76,269.88,267.76,269.11,127300.0
2008-05-05 15:30:00,269.16,270.3,266.8,268.3,300300.0,269.16,270.3,266.8,268.3,300300.0
2008-05-06 09:30:00,269.65,277.38,266.24,275.92,682900.0,269.65,277.38,266.24,275.92,682900.0
2008-05-06 10:00:00,275.96,278.32,275.16,276.67,361600.0,275.96,278.32,275.16,276.67,361600.0
2008-05-06 10:30:00,276.67,283.95,276.32,283.91,622800.0,276.67,283.95,276.32,283.91,622800.0
2008-05-06 11:00:00,283.91,284.3,280.25,281.53,319700.0,283.91,284.3,280.25,281.53,319700.0
2008-05-06 11:30:00,281.68,283.25,281.0,282.99,146400.0,281.68,283.25,281.0,282.99,146400.0
2008-05-06 12:00:00,282.89,284.21,281.36,281.71,193800.0,282.89,284.21,281.36,281.71,193800.0
2008-05-06 12:30:00,281.76,282.0,280.26,280.6,119900.0,281.76,282.0,280.26,280.6,119900.0
2008-05-06 13:00:00,280.82,281.34,278.54,279.02,152200.0,280.82,281.34,278.54,279.02,152200.0
2008-05-06 13:30:00,279.01,279.56,277.61,278.62,191700.0,279.01,279.56,277.61,278.62,191700.0
2008-05-06 14:00:00,278.63,279.27,276.23,278.86,209500.0,278.63,279.27,276.23,278.86,209500.0
2008-05-06 14:30:00,279.01,280.6,277.36,280.0,179600.0,279.01,280.6,277.36,280.0,179600.0
2008-05-06 15:00:00,280.0,280.31,277.86,277.88,219300.0,280.0,280.31,277.86,277.88,219300.0
2008-05-06 15:30:00,278.0,280.21,277.89,278.05,276600.0,278.0,280.21,277.89,278.05,276600.0
2008-05-07 09:30:00,284.32,287.2,280.0,281.95,612400.0,284.32,287.2,280.0,281.95,612400.0
2008-05-07 10:00:00,281.85,282.6,277.46,280.06,353200.0,281.85,282.6,277.46,280.06,353200.0
2008-05-07 10:30:00,279.97,281.47,278.5,279.98,266700.0,279.97,281.47,278.5,279.98,266700.0
2008-05-07 11:00:00,279.8,281.9,278.54,279.0,199900.0,279.8,281.9,278.54,279.0,199900.0
2008-05-07 11:30:00,279.0,279.07,276.25,277.42,218700.0,279.0,279.07,276.25,277.42,218700.0
2008-05-07 12:00:00,277.34,282.58,277.27,280.72,281600.0,277.34,282.58,277.27,280.72,281600.0
2008-05-07 12:30:00,280.75,282.9,280.75,282.62,147000.0,280.75,282.9,280.75,282.62,147000.0
2008-05-07 13:00:00,282.62,282.62,280.12,280.73,157900.0,282.62,282.62,280.12,280.73,157900.0
2008-05-07 13:30:00,280.75,282.52,280.1,280.1,188400.0,280.75,282.52,280.1,280.1,188400.0
2008-05-07 14:00:00,280.18,281.0,276.66,276.73,197500.0,280.18,281.0,276.66,276.73,197500.0
2008-05-07 14:30:00,276.67,278.0,275.6,277.34,203900.0,276.67,278.0,275.6,277.34,203900.0
2008-05-07 15:00:00,277.35,279.28,275.23,277.7,259600.0,277.35,279.28,275.23,277.7,259600.0
2008-05-07 15:30:00,277.51,278.76,276.5,276.69,239000.0,277.51,278.76,276.5,276.69,239000.0
2008-05-08 09:30:00,277.41,280.94,274.12,278.5,398200.0,277.41,280.94,274.12,278.5,398200.0
2008-05-08 10:00:00,278.4,280.79,276.38,280.47,222100.0,278.4,280.79,276.38,280.47,222100.0
2008-05-08 10:30:00,280.21,281.69,277.72,278.56,228400.0,280.21,281.69,277.72,278.56,228400.0
2008-05-08 11:00:00,278.64,281.2,277.73,278.85,160600.0,278.64,281.2,277.73,278.85,160600.0
2008-05-08 11:30:00,278.58,279.03,274.8,276.08,183500.0,278.58,279.03,274.8,276.08,183500.0
2008-05-08 12:00:00,276.1,276.17,274.2,274.37,146100.0,276.1,276.17,274.2,274.37,146100.0
2008-05-08 12:30:00,274.38,276.0,273.19,274.75,129100.0,274.38,276.0,273.19,274.75,129100.0
2008-05-08 13:00:00,274.96,275.99,274.02,275.48,67300.0,274.96,275.99,274.02,275.48,67300.0
2008-05-08 13:30:00,275.41,278.2,275.27,277.74,140100.0,275.41,278.2,275.27,277.74,140100.0
2008-05-08 14:00:00,277.81,277.9,275.5,276.35,95100.0,277.81,277.9,275.5,276.35,95100.0
2008-05-08 14:30:00,276.43,276.63,274.36,274.49,138300.0,276.43,276.63,274.36,274.49,138300.0
2008-05-08 15:00:00,274.51,275.75,274.4,274.79,102200.0,274.51,275.75,274.4,274.79,102200.0
2008-05-08 15:30:00,274.79,275.8,273.95,275.2,222700.0,274.79,275.8,273.95,275.2,222700.0
2008-05-09 09:30:00,284.0,284.45,279.91,280.0,709300.0,284.0,284.45,279.91,280.0,709300.0
2008-05-09 10:00:00,280.2,281.75,278.55,280.45,294100.0,280.2,281.75,278.55,280.45,294100.0
2008-05-09 10:30:00,280.52,281.0,279.22,279.74,191400.0,280.52,281.0,279.22,279.74,191400.0
2008-05-09 11:00:00,279.72,283.62,279.72,283.28,306200.0,279.72,283.62,279.72,283.28,306200.0
2008-05-09 11:30:00,283.17,284.04,282.56,283.36,193400.0,283.17,284.04,282.56,283.36,193400.0
2008-05-09 12:00:00,283.15,283.31,281.51,281.99,131300.0,283.15,283.31,281.51,281.99,131300.0
2008-05-09 12:30:00,281.96,282.87,280.38,282.76,134200.0,281.96,282.87,280.38,282.76,134200.0
2008-05-09 13:00:00,282.67,284.0,282.0,282.28,173600.0,282.67,284.0,282.0,282.28,173600.0
2008-05-09 13:30:00,282.39,282.39,281.16,281.85,116700.0,282.39,282.39,281.16,281.85,116700.0
2008-05-09 14:00:00,281.72,282.45,281.22,281.68,82300.0,281.72,282.45,281.22,281.68,82300.0
2008-05-09 14:30:00,281.68,283.54,281.18,283.06,101000.0,281.68,283.54,281.18,283.06,101000.0
2008-05-09 15:00:00,283.18,285.12,282.55,284.89,255700.0,283.18,285.12,282.55,284.89,255700.0
2008-05-09 15:30:00,285.09,287.65,284.04,284.43,500500.0,285.09,287.65,284.04,284.43,500500.0
2008-05-12 09:30:00,285.56,288.0,278.0,280.14,492300.0,285.56,288.0,278.0,280.14,492300.0
2008-05-12 10:00:00,279.98,281.97,278.26,281.02,240300.0,279.98,281.97,278.26,281.02,240300.0
2008-05-12 10:30:00,281.05,283.0,279.5,281.77,236500.0,281.05,283.0,279.5,281.77,236500.0
2008-05-12 11:00:00,281.9,284.57,281.08,283.7,164300.0,281.9,284.57,281.08,283.7,164300.0
2008-05-12 11:30:00,283.88,285.88,282.73,285.18,144800.0,283.88,285.88,282.73,285.18,144800.0
2008-05-12 12:00:00,285.21,285.69,282.62,282.79,159200.0,285.21,285.69,282.62,282.79,159200.0
2008-05-12 12:30:00,282.69,283.95,281.61,281.88,89100.0,282.69,283.95,281.61,281.88,89100.0
2008-05-12 13:00:00,281.95,284.15,281.12,283.34,87800.0,281.95,284.15,281.12,283.34,87800.0
2008-05-12 13:30:00,283.5,284.5,282.5,284.2,66700.0,283.5,284.5,282.5,284.2,66700.0
2008-05-12 14:00:00,284.45,285.83,283.6,283.96,130000.0,284.45,285.83,283.6,283.96,130000.0
2008-05-12 14:30:00,284.01,285.81,283.84,284.72,91700.0,284.01,285.81,283.84,284.72,91700.0
2008-05-12 15:00:00,284.76,285.5,284.2,284.75,114200.0,284.76,285.5,284.2,284.75,114200.0
2008-05-12 15:30:00,284.85,285.2,284.01,284.69,148200.0,284.85,285.2,284.01,284.69,148200.0
2008-05-13 09:30:00,292.95,295.5,289.78,292.78,673000.0,292.95,295.5,289.78,292.78,673000.0
2008-05-13 10:00:00,292.8,295.4,290.58,294.72,341300.0,292.8,295.4,290.58,294.72,341300.0
2008-05-13 10:30:00,294.72,297.49,294.32,296.2,532500.0,294.72,297.49,294.32,296.2,532500.0
2008-05-13 11:00:00,296.06,298.0,294.15,297.67,333300.0,296.06,298.0,294.15,297.67,333300.0
2008-05-13 11:30:00,297.74,298.0,296.72,296.89,198200.0,297.74,298.0,296.72,296.89,198200.0
2008-05-13 12:00:00,296.88,297.17,295.25,296.81,169100.0,296.88,297.17,295.25,296.81,169100.0
2008-05-13 12:30:00,296.62,298.4,296.24,298.36,157800.0,296.62,298.4,296.24,298.36,157800.0
2008-05-13 13:00:00,298.38,299.87,297.94,299.45,305500.0,298.38,299.87,297.94,299.45,305500.0
2008-05-13 13:30:00,299.45,304.14,298.8,303.95,566400.0,299.45,304.14,298.8,303.95,566400.0
2008-05-13 14:00:00,303.85,306.12,303.66,304.41,620300.0,303.85,306.12,303.66,304.41,620300.0
2008-05-13 14:30:00,304.4,306.4,304.25,306.0,365200.0,304.4,306.4,304.25,306.0,365200.0
2008-05-13 15:00:00,305.97,306.89,302.51,303.85,498500.0,305.97,306.89,302.51,303.85,498500.0
2008-05-13 15:30:00,303.9,305.72,302.02,303.62,594400.0,303.9,305.72,302.02,303.62,594400.0
2008-05-14 09:30:00,307.5,315.0,305.0,312.93,1220700.0,307.5,315.0,305.0,312.93,1220700.0
2008-05-14 10:00:00,312.93,317.0,312.37,315.99,722700.0,312.93,317.0,312.37,315.99,722700.0
2008-05-14 10:30:00,315.8,316.86,313.48,314.35,328200.0,315.8,316.86,313.48,314.35,328200.0
2008-05-14 11:00:00,314.34,314.85,313.0,313.6,241200.0,314.34,314.85,313.0,313.6,241200.0
2008-05-14 11:30:00,313.6,315.54,312.54,313.92,188900.0,313.6,315.54,312.54,313.92,188900.0
2008-05-14 12:00:00,314.04,316.15,313.76,314.54,208200.0,314.04,316.15,313.76,314.54,208200.0
2008-05-14 12:30:00,314.75,315.44,314.5,314.83,111900.0,314.75,315.44,314.5,314.83,111900.0
2008-05-14 13:00:00,314.96,316.43,314.51,314.72,233800.0,314.96,316.43,314.51,314.72,233800.0
2008-05-14 13:30:00,314.77,315.3,312.0,312.0,251800.0,314.77,315.3,312.0,312.0,251800.0
2008-05-14 14:00:00,312.0,313.4,310.03,310.45,356500.0,312.0,313.4,310.03,310.45,356500.0
2008-05-14 14:30:00,310.48,311.94,309.5,310.79,389000.0,310.48,311.94,309.5,310.79,389000.0
2008-05-14 15:00:00,310.87,310.96,305.42,306.88,534200.0,310.87,310.96,305.42,306.88,534200.0
2008-05-14 15:30:00,306.88,307.97,303.7,307.92,564300.0,306.88,307.97,303.7,307.92,564300.0
2008-05-15 09:30:00,311.86,315.24,308.96,314.09,662000.0,311.86,315.24,308.96,314.09,662000.0
2008-05-15 10:00:00,314.16,315.43,309.99,310.25,411800.0,314.16,315.43,309.99,310.25,411800.0
2008-05-15 10:30:00,310.2,311.28,305.82,306.79,531800.0,310.2,311.28,305.82,306.79,531800.0
2008-05-15 11:00:00,306.83,308.2,303.92,305.46,450300.0,306.83,308.2,303.92,305.46,450300.0
2008-05-15 11:30:00,305.47,307.91,302.7,307.66,394500.0,305.47,307.91,302.7,307.66,394500.0
2008-05-15 12:00:00,307.79,308.44,304.75,305.77,264300.0,307.79,308.44,304.75,305.77,264300.0
2008-05-15 12:30:00,305.66,306.34,303.31,304.9,172500.0,305.66,306.34,303.31,304.9,172500.0
2008-05-15 13:00:00,304.9,305.64,302.75,303.45,164400.0,304.9,305.64,302.75,303.45,164400.0
2008-05-15 13:30:00,303.47,305.0,303.26,304.43,157700.0,303.47,305.0,303.26,304.43,157700.0
2008-05-15 14:00:00,304.55,307.4,304.49,306.63,256100.0,304.55,307.4,304.49,306.63,256100.0
2008-05-15 14:30:00,306.73,308.81,306.56,307.53,246600.0,306.73,308.81,306.56,307.53,246600.0
2008-05-15 15:00:00,307.62,308.26,305.51,305.97,218400.0,307.62,308.26,305.51,305.97,218400.0
2008-05-15 15:30:00,305.96,307.99,305.35,306.76,299600.0,305.96,307.99,305.35,306.76,299600.0
2008-05-16 09:30:00,309.68,313.43,308.8,311.28,659900.0,309.68,313.43,308.8,311.28,659900.0
2008-05-16 10:00:00,311.28,311.77,307.58,308.29,356000.0,311.28,311.77,307.58,308.29,356000.0
2008-05-16 10:30:00,308.47,309.4,306.21,307.25,185100.0,308.47,309.4,306.21,307.25,185100.0
2008-05-16 11:00:00,307.4,309.73,306.79,309.28,126100.0,307.4,309.73,306.79,309.28,126100.0
2008-05-16 11:30:00,309.28,311.22,308.9,310.68,228800.0,309.28,311.22,308.9,310.68,228800.0
2008-05-16 12:00:00,310.71,312.2,310.13,311.46,174700.0,310.71,312.2,310.13,311.46,174700.0
2008-05-16 12:30:00,311.52,311.94,309.45,309.9,136800.0,311.52,311.94,309.45,309.9,136800.0
2008-05-16 13:00:00,309.8,310.36,308.52,309.3,99900.0,309.8,310.36,308.52,309.3,99900.0
2008-05-16 13:30:00,309.28,309.71,308.07,309.15,118300.0,309.28,309.71,308.07,309.15,118300.0
2008-05-16 14:00:00,308.84,310.31,308.42,309.53,118800.0,308.84,310.31,308.42,309.53,118800.0
2008-05-16 14:30:00,309.52,310.5,308.86,309.61,162400.0,309.52,310.5,308.86,309.61,162400.0
2008-05-16 15:00:00,309.68,310.98,309.52,310.66,206900.0,309.68,310.98,309.52,310.66,206900.0
2008-05-16 15:30:00,310.67,311.2,310.01,311.2,307800.0,310.67,311.2,310.01,311.2,307800.0
2008-05-19 09:30:00,311.87,312.77,308.0,309.41,397200.0,311.87,312.77,308.0,309.41,397200.0
2008-05-19 10:00:00,309.41,311.29,307.64,308.69,306100.0,309.41,311.29,307.64,308.69,306100.0
2008-05-19 10:30:00,308.55,309.83,307.5,309.81,197000.0,308.55,309.83,307.5,309.81,197000.0
2008-05-19 11:00:00,309.71,310.32,308.7,309.07,121600.0,309.71,310.32,308.7,309.07,121600.0
2008-05-19 11:30:00,309.08,309.88,308.45,309.3,105300.0,309.08,309.88,308.45,309.3,105300.0
2008-05-19 12:00:00,309.2,311.5,309.2,310.23,161800.0,309.2,311.5,309.2,310.23,161800.0
2008-05-19 12:30:00,310.25,310.25,307.5,308.04,154500.0,310.25,310.25,307.5,308.04,154500.0
2008-05-19 13:00:00,308.19,308.67,306.3,306.81,159800.0,308.19,308.67,306.3,306.81,159800.0
2008-05-19 13:30:00,306.81,306.81,302.0,302.02,295700.0,306.81,306.81,302.0,302.02,295700.0
2008-05-19 14:00:00,302.02,302.7,296.01,297.5,583700.0,302.02,302.7,296.01,297.5,583700.0
2008-05-19 14:30:00,297.4,299.5,295.42,298.97,358300.0,297.4,299.5,295.42,298.97,358300.0
2008-05-19 15:00:00,298.91,299.65,294.49,295.91,388900.0,298.91,299.65,294.49,295.91,388900.0
2008-05-19 15:30:00,295.91,296.11,290.82,295.83,567800.0,295.91,296.11,290.82,295.83,567800.0
2008-05-20 09:30:00,294.35,296.47,290.25,293.12,678000.0,294.35,296.47,290.25,293.12,678000.0
2008-05-20 10:00:00,292.56,296.0,291.0,295.01,358600.0,292.56,296.0,291.0,295.01,358600.0
2008-05-20 10:30:00,295.16,299.68,294.04,299.05,301200.0,295.16,299.68,294.04,299.05,301200.0
2008-05-20 11:00:00,299.0,299.11,297.23,297.99,166700.0,299.0,299.11,297.23,297.99,166700.0
2008-05-20 11:30:00,297.76,298.01,295.03,295.94,226500.0,297.76,298.01,295.03,295.94,226500.0
2008-05-20 12:00:00,295.94,297.42,295.63,296.86,159400.0,295.94,297.42,295.63,296.86,159400.0
2008-05-20 12:30:00,296.86,298.0,296.8,297.53,103700.0,296.86,298.0,296.8,297.53,103700.0
2008-05-20 13:00:00,297.6,298.23,297.05,297.66,122100.0,297.6,298.23,297.05,297.66,122100.0
2008-05-20 13:30:00,297.67,297.68,295.03,295.3,117000.0,297.67,297.68,295.03,295.3,117000.0
2008-05-20 14:00:00,295.3,296.95,295.03,296.75,122200.0,295.3,296.95,295.03,296.75,122200.0
2008-05-20 14:30:00,296.54,298.67,296.4,297.68,166000.0,296.54,298.67,296.4,297.68,166000.0
2008-05-20 15:00:00,297.84,297.93,295.76,297.27,222500.0,297.84,297.93,295.76,297.27,222500.0
2008-05-20 15:30:00,297.21,299.0,296.74,299.0,212200.0,297.21,299.0,296.74,299.0,212200.0
2008-05-21 09:30:00,292.75,293.8,287.02,287.71,1139900.0,292.75,293.8,287.02,287.71,1139900.0
2008-05-21 10:00:00,287.9,289.66,285.86,286.0,499300.0,287.9,289.66,285.86,286.0,499300.0
2008-05-21 10:30:00,285.9,288.99,285.9,288.12,367700.0,285.9,288.99,285.9,288.12,367700.0
2008-05-21 11:00:00,288.08,289.2,286.15,287.35,318000.0,288.08,289.2,286.15,287.35,318000.0
2008-05-21 11:30:00,287.35,287.61,286.06,286.34,161700.0,287.35,287.61,286.06,286.34,161700.0
2008-05-21 12:00:00,286.26,287.56,286.11,286.9,167200.0,286.26,287.56,286.11,286.9,167200.0
2008-05-21 12:30:00,286.9,290.0,286.78,289.15,213900.0,286.9,290.0,286.78,289.15,213900.0
2008-05-21 13:00:00,289.16,289.95,287.86,288.22,131200.0,289.16,289.95,287.86,288.22,131200.0
2008-05-21 13:30:00,288.32,288.88,287.37,288.26,107800.0,288.32,288.88,287.37,288.26,107800.0
2008-05-21 14:00:00,288.25,288.26,285.0,285.58,376500.0,288.25,288.26,285.0,285.58,376500.0
2008-05-21 14:30:00,285.58,285.84,282.2,284.14,469000.0,285.58,285.84,282.2,284.14,469000.0
2008-05-21 15:00:00,284.14,284.49,281.55,282.38,321700.0,284.14,284.49,281.55,282.38,321700.0
2008-05-21 15:30:00,282.33,282.92,279.45,279.77,464400.0,282.33,282.92,279.45,279.77,464400.0
2008-05-22 09:30:00,280.5,283.99,270.62,273.22,766200.0,280.5,283.99,270.62,273.22,766200.0
2008-05-22 10:00:00,273.16,275.16,270.9,271.85,381000.0,273.16,275.16,270.9,271.85,381000.0
2008-05-22 10:30:00,271.82,276.88,271.48,276.39,267100.0,271.82,276.88,271.48,276.39,267100.0
2008-05-22 11:00:00,276.24,277.0,273.81,274.45,152100.0,276.24,277.0,273.81,274.45,152100.0
2008-05-22 11:30:00,274.24,274.61,270.34,271.29,206300.0,274.24,274.61,270.34,271.29,206300.0
2008-05-22 12:00:00,271.42,273.02,271.11,271.71,158500.0,271.42,273.02,271.11,271.71,158500.0
2008-05-22 12:30:00,271.68,273.79,270.94,273.08,142300.0,271.68,273.79,270.94,273.08,142300.0
2008-05-22 13:00:00,273.19,274.93,272.7,274.0,137700.0,273.19,274.93,272.7,274.0,137700.0
2008-05-22 13:30:00,273.9,275.83,273.86,274.94,99300.0,273.9,275.83,273.86,274.94,99300.0
2008-05-22 14:00:00,274.78,275.34,271.5,271.5,122600.0,274.78,275.34,271.5,271.5,122600.0
2008-05-22 14:30:00,271.69,272.54,270.38,271.86,153800.0,271.69,272.54,270.38,271.86,153800.0
2008-05-22 15:00:00,271.9,272.25,267.67,268.0,276600.0,271.9,272.25,267.67,268.0,276600.0
2008-05-22 15:30:00,268.01,271.43,267.72,271.26,360800.0,268.01,271.43,267.72,271.26,360800.0
2008-05-23 09:30:00,268.7,274.23,268.25,271.81,453300.0,268.7,274.23,268.25,271.81,453300.0
2008-05-23 10:00:00,271.82,276.2,271.18,272.5,303200.0,271.82,276.2,271.18,272.5,303200.0
2008-05-23 10:30:00,272.5,273.38,270.43,272.85,156700.0,272.5,273.38,270.43,272.85,156700.0
2008-05-23 11:00:00,272.86,273.11,270.74,271.02,157700.0,272.86,273.11,270.74,271.02,157700.0
2008-05-23 11:30:00,271.0,272.0,268.69,269.8,167500.0,271.0,272.0,268.69,269.8,167500.0
2008-05-23 12:00:00,270.03,271.43,269.43,270.76,102200.0,270.03,271.43,269.43,270.76,102200.0
2008-05-23 12:30:00,270.76,270.92,269.0,269.71,131100.0,270.76,270.92,269.0,269.71,131100.0
2008-05-23 13:00:00,269.6,270.8,269.34,269.51,103400.0,269.6,270.8,269.34,269.51,103400.0
2008-05-23 13:30:00,269.68,271.36,269.68,270.38,138300.0,269.68,271.36,269.68,270.38,138300.0
2008-05-23 14:00:00,270.38,272.74,269.67,272.71,117900.0,270.38,272.74,269.67,272.71,117900.0
2008-05-23 14:30:00,272.79,275.24,272.36,273.72,138400.0,272.79,275.24,272.36,273.72,138400.0
2008-05-23 15:00:00,273.92,275.5,273.12,274.69,126700.0,273.92,275.5,273.12,274.69,126700.0
2008-05-23 15:30:00,274.51,278.67,273.76,278.49,351300.0,274.51,278.67,273.76,278.49,351300.0
2008-05-27 09:30:00,277.98,277.98,271.56,272.12,326900.0,277.98,277.98,271.56,272.12,326900.0
2008-05-27 10:00:00,272.14,272.67,269.5,272.0,285000.0,272.14,272.67,269.5,272.0,285000.0
2008-05-27 10:30:00,271.97,272.44,268.55,269.64,232100.0,271.97,272.44,268.55,269.64,232100.0
2008-05-27 11:00:00,269.58,269.76,265.55,266.63,356800.0,269.58,269.76,265.55,266.63,356800.0
2008-05-27 11:30:00,266.67,266.85,264.15,264.84,248300.0,266.67,266.85,264.15,264.84,248300.0
2008-05-27 12:00:00,264.66,267.6,264.66,265.45,202500.0,264.66,267.6,264.66,265.45,202500.0
2008-05-27 12:30:00,265.69,265.85,264.0,265.11,121000.0,265.69,265.85,264.0,265.11,121000.0
2008-05-27 13:00:00,265.15,265.96,264.5,265.8,109800.0,265.15,265.96,264.5,265.8,109800.0
2008-05-27 13:30:00,265.8,269.35,265.8,269.11,181200.0,265.8,269.35,265.8,269.11,181200.0
2008-05-27 14:00:00,268.98,269.15,266.73,266.9,175800.0,268.98,269.15,266.73,266.9,175800.0
2008-05-27 14:30:00,267.07,268.7,265.71,266.27,181700.0,267.07,268.7,265.71,266.27,181700.0
2008-05-27 15:00:00,266.22,268.27,265.64,267.72,183300.0,266.22,268.27,265.64,267.72,183300.0
2008-05-27 15:30:00,267.72,268.31,262.82,265.1,536000.0,267.72,268.31,262.82,265.1,536000.0
2008-05-28 09:30:00,261.92,261.93,254.15,256.0,1002600.0,261.92,261.93,254.15,256.0,1002600.0
2008-05-28 10:00:00,256.01,258.12,253.3,257.15,692300.0,256.01,258.12,253.3,257.15,692300.0
2008-05-28 10:30:00,257.26,259.76,256.31,257.65,362500.0,257.26,259.76,256.31,257.65,362500.0
2008-05-28 11:00:00,257.55,262.86,257.02,261.56,423400.0,257.55,262.86,257.02,261.56,423400.0
2008-05-28 11:30:00,261.52,265.87,261.37,264.77,440500.0,261.52,265.87,261.37,264.77,440500.0
2008-05-28 12:00:00,264.78,265.4,263.34,264.21,218200.0,264.78,265.4,263.34,264.21,218200.0
2008-05-28 12:30:00,264.21,264.33,262.05,263.99,165900.0,264.21,264.33,262.05,263.99,165900.0
2008-05-28 13:00:00,263.87,267.31,263.78,266.89,296200.0,263.87,267.31,263.78,266.89,296200.0
2008-05-28 13:30:00,266.98,269.25,266.47,269.15,308300.0,266.98,269.25,266.47,269.15,308300.0
2008-05-28 14:00:00,269.15,270.72,268.17,269.84,315600.0,269.15,270.72,268.17,269.84,315600.0
2008-05-28 14:30:00,269.84,271.65,269.69,270.51,312500.0,269.84,271.65,269.69,270.51,312500.0
2008-05-28 15:00:00,270.7,272.0,268.85,271.66,329800.0,270.7,272.0,268.85,271.66,329800.0
2008-05-28 15:30:00,271.66,273.2,271.14,273.2,397800.0,271.66,273.2,271.14,273.2,397800.0
2008-05-29 09:30:00,263.48,263.95,258.16,259.89,1111100.0,263.48,263.95,258.16,259.89,1111100.0
2008-05-29 10:00:00,259.69,261.35,256.04,258.1,711100.0,259.69,261.35,256.04,258.1,711100.0
2008-05-29 10:30:00,258.17,261.4,257.0,257.36,749700.0,258.17,261.4,257.0,257.36,749700.0
2008-05-29 11:00:00,257.37,259.89,256.5,258.3,323500.0,257.37,259.89,256.5,258.3,323500.0
2008-05-29 11:30:00,258.32,258.32,255.69,256.8,311300.0,258.32,258.32,255.69,256.8,311300.0
2008-05-29 12:00:00,256.79,258.19,255.31,255.94,269200.0,256.79,258.19,255.31,255.94,269200.0
2008-05-29 12:30:00,255.92,259.95,255.63,259.35,524800.0,255.92,259.95,255.63,259.35,524800.0
2008-05-29 13:00:00,259.28,260.4,257.56,259.19,280200.0,259.28,260.4,257.56,259.19,280200.0
2008-05-29 13:30:00,259.38,261.72,258.51,259.62,298200.0,259.38,261.72,258.51,259.62,298200.0
2008-05-29 14:00:00,259.65,259.82,258.18,258.42,246800.0,259.65,259.82,258.18,258.42,246800.0
2008-05-29 14:30:00,258.42,259.06,256.5,256.69,277900.0,258.42,259.06,256.5,256.69,277900.0
2008-05-29 15:00:00,256.7,256.99,253.61,254.21,453400.0,256.7,256.99,253.61,254.21,453400.0
2008-05-29 15:30:00,254.21,255.28,251.81,252.25,615300.0,254.21,255.28,251.81,252.25,615300.0
2008-05-30 09:30:00,272.97,276.82,269.7,276.42,1769100.0,272.97,276.82,269.7,276.42,1769100.0
2008-05-30 10:00:00,276.07,276.23,272.5,273.75,621000.0,276.07,276.23,272.5,273.75,621000.0
2008-05-30 10:30:00,273.7,274.94,271.34,271.71,406100.0,273.7,274.94,271.34,271.71,406100.0
2008-05-30 11:00:00,271.7,272.9,269.7,271.7,382900.0,271.7,272.9,269.7,271.7,382900.0
2008-05-30 11:30:00,271.76,273.5,271.72,272.79,168900.0,271.76,273.5,271.72,272.79,168900.0
2008-05-30 12:00:00,273.0,273.68,271.72,272.23,138100.0,273.0,273.68,271.72,272.23,138100.0
2008-05-30 12:30:00,272.4,273.49,271.96,273.12,135600.0,272.4,273.49,271.96,273.12,135600.0
2008-05-30 13:00:00,273.19,274.74,271.97,274.51,158700.0,273.19,274.74,271.97,274.51,158700.0
2008-05-30 13:30:00,274.67,275.6,274.05,275.3,187200.0,274.67,275.6,274.05,275.3,187200.0
2008-05-30 14:00:00,275.3,276.0,273.91,274.7,124000.0,275.3,276.0,273.91,274.7,124000.0
2008-05-30 14:30:00,274.49,275.18,271.65,272.88,186400.0,274.49,275.18,271.65,272.88,186400.0
2008-05-30 15:00:00,272.7,272.87,267.77,268.41,442800.0,272.7,272.87,267.77,268.41,442800.0
2008-05-30 15:30:00,268.49,269.22,265.8,267.54,598400.0,268.49,269.22,265.8,267.54,598400.0
2008-06-02 09:30:00,259.87,261.95,255.5,257.87,1005800.0,259.87,261.95,255.5,257.87,1005800.0
2008-06-02 10:00:00,257.89,258.32,254.07,256.8,684300.0,257.89,258.32,254.07,256.8,684300.0
2008-06-02 10:30:00,256.98,259.4,256.68,259.25,326500.0,256.98,259.4,256.68,259.25,326500.0
2008-06-02 11:00:00,259.1,261.4,258.62,259.0,364200.0,259.1,261.4,258.62,259.0,364200.0
2008-06-02 11:30:00,258.87,260.16,257.5,259.21,167100.0,258.87,260.16,257.5,259.21,167100.0
2008-06-02 12:00:00,259.12,259.31,257.55,258.95,137100.0,259.12,259.31,257.55,258.95,137100.0
2008-06-02 12:30:00,258.85,259.58,256.2,256.31,182500.0,258.85,259.58,256.2,256.31,182500.0
2008-06-02 13:00:00,256.49,257.1,254.65,256.36,257200.0,256.49,257.1,254.65,256.36,257200.0
2008-06-02 13:30:00,256.39,256.58,254.5,254.5,141500.0,256.39,256.58,254.5,254.5,141500.0
2008-06-02 14:00:00,254.58,255.66,252.92,253.0,317400.0,254.58,255.66,252.92,253.0,317400.0
2008-06-02 14:30:00,253.0,253.18,251.16,252.18,583100.0,253.0,253.18,251.16,252.18,583100.0
2008-06-02 15:00:00,252.29,253.78,251.0,253.0,420700.0,252.29,253.78,251.0,253.0,420700.0
2008-06-02 15:30:00,253.0,256.41,252.5,256.0,532800.0,253.0,256.41,252.5,256.0,532800.0
2008-06-03 09:30:00,255.7,259.5,252.1,258.5,958000.0,255.7,259.5,252.1,258.5,958000.0
2008-06-03 10:00:00,258.53,261.2,257.9,259.8,499300.0,258.53,261.2,257.9,259.8,499300.0
2008-06-03 10:30:00,259.83,262.54,259.39,261.52,351900.0,259.83,262.54,259.39,261.52,351900.0
2008-06-03 11:00:00,261.78,261.78,258.89,259.05,276100.0,261.78,261.78,258.89,259.05,276100.0
2008-06-03 11:30:00,259.2,259.96,258.01,259.93,200200.0,259.2,259.96,258.01,259.93,200200.0
2008-06-03 12:00:00,259.94,260.18,256.6,257.09,169600.0,259.94,260.18,256.6,257.09,169600.0
2008-06-03 12:30:00,257.09,258.76,257.0,257.9,89000.0,257.09,258.76,257.0,257.9,89000.0
2008-06-03 13:00:00,258.02,258.67,254.91,255.0,186700.0,258.02,258.67,254.91,255.0,186700.0
2008-06-03 13:30:00,255.0,255.91,252.11,253.24,250600.0,255.0,255.91,252.11,253.24,250600.0
2008-06-03 14:00:00,253.24,253.54,251.53,252.0,273400.0,253.24,253.54,251.53,252.0,273400.0
2008-06-03 14:30:00,252.12,254.87,251.61,254.87,250200.0,252.12,254.87,251.61,254.87,250200.0
2008-06-03 15:00:00,254.86,258.17,253.86,257.32,352000.0,254.86,258.17,253.86,257.32,352000.0
2008-06-03 15:30:00,257.46,259.48,256.87,257.38,325500.0,257.46,259.48,256.87,257.38,325500.0
2008-06-04 09:30:00,253.75,255.49,249.5,251.39,915100.0,253.75,255.49,249.5,251.39,915100.0
2008-06-04 10:00:00,251.39,252.46,247.11,249.72,681400.0,251.39,252.46,247.11,249.72,681400.0
2008-06-04 10:30:00,249.71,251.0,246.72,249.98,426000.0,249.71,251.0,246.72,249.98,426000.0
2008-06-04 11:00:00,249.92,252.48,249.13,252.05,293900.0,249.92,252.48,249.13,252.05,293900.0
2008-06-04 11:30:00,252.0,252.99,249.88,250.52,237900.0,252.0,252.99,249.88,250.52,237900.0
2008-06-04 12:00:00,250.66,253.35,250.57,251.9,185100.0,250.66,253.35,250.57,251.9,185100.0
2008-06-04 12:30:00,251.9,252.84,250.7,251.0,164000.0,251.9,252.84,250.7,251.0,164000.0
2008-06-04 13:00:00,251.0,251.28,249.0,250.1,170100.0,251.0,251.28,249.0,250.1,170100.0
2008-06-04 13:30:00,250.1,250.5,248.5,248.7,150100.0,250.1,250.5,248.5,248.7,150100.0
2008-06-04 14:00:00,248.7,248.91,245.02,245.16,582000.0,248.7,248.91,245.02,245.16,582000.0
2008-06-04 14:30:00,245.17,245.8,243.38,244.87,440800.0,245.17,245.8,243.38,244.87,440800.0
2008-06-04 15:00:00,244.68,245.1,243.11,243.89,386300.0,244.68,245.1,243.11,243.89,386300.0
2008-06-04 15:30:00,243.81,244.39,241.5,242.8,570500.0,243.81,244.39,241.5,242.8,570500.0
2008-06-05 09:30:00,246.58,248.75,244.16,245.62,761900.0,246.58,248.75,244.16,245.62,761900.0
2008-06-05 10:00:00,245.46,247.43,241.64,242.91,530400.0,245.46,247.43,241.64,242.91,530400.0
2008-06-05 10:30:00,242.95,244.19,241.74,243.99,271700.0,242.95,244.19,241.74,243.99,271700.0
2008-06-05 11:00:00,243.89,246.69,243.89,245.1,321200.0,243.89,246.69,243.89,245.1,321200.0
2008-06-05 11:30:00,245.02,247.9,244.81,246.68,239000.0,245.02,247.9,244.81,246.68,239000.0
2008-06-05 12:00:00,246.77,250.93,246.25,250.84,427300.0,246.77,250.93,246.25,250.84,427300.0
2008-06-05 12:30:00,250.88,252.49,250.04,252.3,356500.0,250.88,252.49,250.04,252.3,356500.0
2008-06-05 13:00:00,252.38,252.85,250.63,250.98,273300.0,252.38,252.85,250.63,250.98,273300.0
2008-06-05 13:30:00,250.99,252.47,250.8,251.78,161900.0,250.99,252.47,250.8,251.78,161900.0
2008-06-05 14:00:00,251.62,251.62,249.11,250.08,290900.0,251.62,251.62,249.11,250.08,290900.0
2008-06-05 14:30:00,250.08,253.0,249.31,252.8,198000.0,250.08,253.0,249.31,252.8,198000.0
2008-06-05 15:00:00,252.8,254.91,252.02,254.31,323400.0,252.8,254.91,252.02,254.31,323400.0
2008-06-05 15:30:00,254.33,257.53,253.83,256.32,449700.0,254.33,257.53,253.83,256.32,449700.0
2008-06-06 09:30:00,254.88,262.77,254.6,261.17,789800.0,254.88,262.77,254.6,261.17,789800.0
2008-06-06 10:00:00,261.13,261.5,256.58,256.74,523300.0,261.13,261.5,256.58,256.74,523300.0
2008-06-06 10:30:00,256.75,258.85,255.68,257.56,225300.0,256.75,258.85,255.68,257.56,225300.0
2008-06-06 11:00:00,257.59,258.9,255.0,255.0,208900.0,257.59,258.9,255.0,255.0,208900.0
2008-06-06 11:30:00,254.93,258.24,254.67,256.65,212500.0,254.93,258.24,254.67,256.65,212500.0
2008-06-06 12:00:00,256.65,257.86,255.82,257.43,131400.0,256.65,257.86,255.82,257.43,131400.0
2008-06-06 12:30:00,257.26,259.27,257.1,258.88,193300.0,257.26,259.27,257.1,258.88,193300.0
2008-06-06 13:00:00,258.84,259.65,257.57,259.26,168200.0,258.84,259.65,257.57,259.26,168200.0
2008-06-06 13:30:00,259.0,259.21,257.11,258.04,139800.0,259.0,259.21,257.11,258.04,139800.0
2008-06-06 14:00:00,258.04,258.32,256.01,256.62,162700.0,258.04,258.32,256.01,256.62,162700.0
2008-06-06 14:30:00,256.4,256.95,252.52,252.52,204300.0,256.4,256.95,252.52,252.52,204300.0
2008-06-06 15:00:00,252.7,255.96,252.69,253.53,226000.0,252.7,255.96,252.69,253.53,226000.0
2008-06-06 15:30:00,253.53,254.57,251.0,251.5,266600.0,253.53,254.57,251.0,251.5,266600.0
2008-06-09 09:30:00,252.98,253.8,242.5,245.19,487800.0,252.98,253.8,242.5,245.19,487800.0
2008-06-09 10:00:00,245.03,246.84,243.0,245.25,344600.0,245.03,246.84,243.0,245.25,344600.0
2008-06-09 10:30:00,245.19,246.47,243.43,243.43,155900.0,245.19,246.47,243.43,243.43,155900.0
2008-06-09 11:00:00,243.46,244.36,242.0,242.95,158600.0,243.46,244.36,242.0,242.95,158600.0
2008-06-09 11:30:00,242.81,245.0,242.81,245.0,97500.0,242.81,245.0,242.81,245.0,97500.0
2008-06-09 12:00:00,245.0,245.18,243.0,243.64,79700.0,245.0,245.18,243.0,243.64,79700.0
2008-06-09 12:30:00,243.55,245.79,243.55,245.24,78500.0,243.55,245.79,243.55,245.24,78500.0
2008-06-09 13:00:00,245.21,245.7,240.11,241.6,235100.0,245.21,245.7,240.11,241.6,235100.0
2008-06-09 13:30:00,241.77,242.39,237.75,238.98,301800.0,241.77,242.39,237.75,238.98,301800.0
2008-06-09 14:00:00,238.94,240.02,237.63,238.22,184400.0,238.94,240.02,237.63,238.22,184400.0
2008-06-09 14:30:00,238.21,241.46,238.0,240.54,218300.0,238.21,241.46,238.0,240.54,218300.0
2008-06-09 15:00:00,240.5,242.48,239.0,242.48,157600.0,240.5,242.48,239.0,242.48,157600.0
2008-06-09 15:30:00,242.32,245.6,242.32,244.72,314100.0,242.32,245.6,242.32,244.72,314100.0
2008-06-10 09:30:00,237.02,241.0,234.42,238.93,746400.0,237.02,241.0,234.42,238.93,746400.0
2008-06-10 10:00:00,238.79,241.45,236.62,241.16,330900.0,238.79,241.45,236.62,241.16,330900.0
2008-06-10 10:30:00,241.17,241.17,237.38,238.58,196600.0,241.17,241.17,237.38,238.58,196600.0
2008-06-10 11:00:00,238.7,239.2,235.63,236.14,171100.0,238.7,239.2,235.63,236.14,171100.0
2008-06-10 11:30:00,236.29,238.6,233.97,235.01,385600.0,236.29,238.6,233.97,235.01,385600.0
2008-06-10 12:00:00,235.15,238.0,234.97,235.89,188400.0,235.15,238.0,234.97,235.89,188400.0
2008-06-10 12:30:00,236.11,240.98,236.02,240.35,369400.0,236.11,240.98,236.02,240.35,369400.0
2008-06-10 13:00:00,240.37,243.8,240.15,241.75,460000.0,240.37,243.8,240.15,241.75,460000.0
2008-06-10 13:30:00,241.88,242.08,240.24,240.7,183400.0,241.88,242.08,240.24,240.7,183400.0
2008-06-10 14:00:00,240.79,240.93,238.27,240.45,210000.0,240.79,240.93,238.27,240.45,210000.0
2008-06-10 14:30:00,240.55,242.62,239.48,242.19,190700.0,240.55,242.62,239.48,242.19,190700.0
2008-06-10 15:00:00,242.19,247.79,242.19,247.15,525000.0,242.19,247.79,242.19,247.15,525000.0
2008-06-10 15:30:00,247.18,247.73,244.64,245.18,365800.0,247.18,247.73,244.64,245.18,365800.0
2008-06-11 09:30:00,247.32,250.9,245.94,245.97,604400.0,247.32,250.9,245.94,245.97,604400.0
2008-06-11 10:00:00,245.95,247.7,243.37,246.61,366600.0,245.95,247.7,243.37,246.61,366600.0
2008-06-11 10:30:00,246.69,249.39,246.34,248.89,251600.0,246.69,249.39,246.34,248.89,251600.0
2008-06-11 11:00:00,248.98,252.7,247.54,250.43,374800.0,248.98,252.7,247.54,250.43,374800.0
2008-06-11 11:30:00,250.47,255.29,249.5,254.27,369600.0,250.47,255.29,249.5,254.27,369600.0
2008-06-11 12:00:00,254.38,254.45,251.56,251.56,208400.0,254.38,254.45,251.56,251.56,208400.0
2008-06-11 12:30:00,251.56,253.42,250.6,251.35,191000.0,251.56,253.42,250.6,251.35,191000.0
2008-06-11 13:00:00,251.34,254.95,251.33,254.85,194600.0,251.34,254.95,251.33,254.85,194600.0
2008-06-11 13:30:00,254.85,255.2,253.68,254.38,192900.0,254.85,255.2,253.68,254.38,192900.0
2008-06-11 14:00:00,254.45,259.39,254.27,258.63,376000.0,254.45,259.39,254.27,258.63,376000.0
2008-06-11 14:30:00,258.63,259.42,256.7,256.71,322800.0,258.63,259.42,256.7,256.71,322800.0
2008-06-11 15:00:00,256.7,258.0,253.99,254.47,345100.0,256.7,258.0,253.99,254.47,345100.0
2008-06-11 15:30:00,254.48,254.89,251.4,253.01,392700.0,254.48,254.89,251.4,253.01,392700.0
2008-06-12 09:30:00,261.93,270.0,261.09,267.55,1282100.0,261.93,270.0,261.09,267.55,1282100.0
2008-06-12 10:00:00,267.49,269.84,265.62,266.58,534200.0,267.49,269.84,265.62,266.58,534200.0
2008-06-12 10:30:00,266.54,271.98,266.03,271.62,570000.0,266.54,271.98,266.03,271.62,570000.0
2008-06-12 11:00:00,271.73,272.49,268.01,269.0,415600.0,271.73,272.49,268.01,269.0,415600.0
2008-06-12 11:30:00,269.01,271.27,266.83,267.5,286000.0,269.01,271.27,266.83,267.5,286000.0
2008-06-12 12:00:00,267.43,268.4,263.06,263.66,501000.0,267.43,268.4,263.06,263.66,501000.0
2008-06-12 12:30:00,263.65,267.8,263.65,265.76,269000.0,263.65,267.8,263.65,265.76,269000.0
2008-06-12 13:00:00,265.76,268.46,265.2,266.2,194800.0,265.76,268.46,265.2,266.2,194800.0
2008-06-12 13:30:00,266.31,266.99,264.1,264.8,207500.0,266.31,266.99,264.1,264.8,207500.0
2008-06-12 14:00:00,264.77,266.44,263.54,265.15,216500.0,264.77,266.44,263.54,265.15,216500.0
2008-06-12 14:30:00,265.04,266.78,263.12,265.09,125600.0,265.04,266.78,263.12,265.09,125600.0
2008-06-12 15:00:00,264.91,266.03,261.3,262.44,267400.0,264.91,266.03,261.3,262.44,267400.0
2008-06-12 15:30:00,262.49,263.86,260.43,262.0,360900.0,262.49,263.86,260.43,262.0,360900.0
2008-06-13 09:30:00,265.73,270.68,264.14,269.69,661400.0,265.73,270.68,264.14,269.69,661400.0
2008-06-13 10:00:00,269.62,271.0,268.48,270.2,269100.0,269.62,271.0,268.48,270.2,269100.0
2008-06-13 10:30:00,270.21,270.21,266.5,267.49,243300.0,270.21,270.21,266.5,267.49,243300.0
2008-06-13 11:00:00,267.56,269.75,267.18,268.71,150000.0,267.56,269.75,267.18,268.71,150000.0
2008-06-13 11:30:00,268.8,269.14,267.23,268.0,74500.0,268.8,269.14,267.23,268.0,74500.0
2008-06-13 12:00:00,268.0,268.95,267.25,267.65,166100.0,268.0,268.95,267.25,267.65,166100.0
2008-06-13 12:30:00,267.61,268.5,266.34,268.36,186200.0,267.61,268.5,266.34,268.36,186200.0
2008-06-13 13:00:00,268.38,268.89,267.52,268.78,116900.0,268.38,268.89,267.52,268.78,116900.0
2008-06-13 13:30:00,268.78,269.51,267.6,268.91,258500.0,268.78,269.51,267.6,268.91,258500.0
2008-06-13 14:00:00,268.94,270.34,268.47,270.01,220000.0,268.94,270.34,268.47,270.01,220000.0
2008-06-13 14:30:00,270.11,273.94,270.03,273.69,344700.0,270.11,273.94,270.03,273.69,344700.0
2008-06-13 15:00:00,273.72,273.76,270.4,270.79,222400.0,273.72,273.76,270.4,270.79,222400.0
2008-06-13 15:30:00,270.75,274.38,270.51,274.38,268700.0,270.75,274.38,270.51,274.38,268700.0
2008-06-16 09:30:00,278.65,280.4,274.5,276.75,526500.0,278.65,280.4,274.5,276.75,526500.0
2008-06-16 10:00:00,276.53,281.25,276.0,278.32,362400.0,276.53,281.25,276.0,278.32,362400.0
2008-06-16 10:30:00,278.4,280.1,278.1,279.39,146200.0,278.4,280.1,278.1,279.39,146200.0
2008-06-16 11:00:00,279.39,279.84,277.0,277.89,167300.0,279.39,279.84,277.0,277.89,167300.0
2008-06-16 11:30:00,277.72,278.12,276.0,277.45,126400.0,277.72,278.12,276.0,277.45,126400.0
2008-06-16 12:00:00,277.76,279.52,277.1,279.0,84100.0,277.76,279.52,277.1,279.0,84100.0
2008-06-16 12:30:00,279.08,279.6,278.07,278.8,108700.0,279.08,279.6,278.07,278.8,108700.0
2008-06-16 13:00:00,278.58,279.2,276.54,278.12,107100.0,278.58,279.2,276.54,278.12,107100.0
2008-06-16 13:30:00,277.99,278.5,275.63,276.8,113000.0,277.99,278.5,275.63,276.8,113000.0
2008-06-16 14:00:00,276.71,278.86,275.89,277.89,86200.0,276.71,278.86,275.89,277.89,86200.0
2008-06-16 14:30:00,277.9,278.95,277.14,277.95,96200.0,277.9,278.95,277.14,277.95,96200.0
2008-06-16 15:00:00,277.91,278.18,276.07,277.13,125200.0,277.91,278.18,276.07,277.13,125200.0
2008-06-16 15:30:00,277.19,277.77,276.3,277.27,214000.0,277.19,277.77,276.3,277.27,214000.0
2008-06-17 09:30:00,279.57,284.8,279.5,283.86,603000.0,279.57,284.8,279.5,283.86,603000.0
2008-06-17 10:00:00,283.9,285.0,282.04,283.98,344600.0,283.9,285.0,282.04,283.98,344600.0
2008-06-17 10:30:00,283.97,286.0,283.35,285.76,303900.0,283.97,286.0,283.35,285.76,303900.0
2008-06-17 11:00:00,285.75,286.88,284.94,285.39,249300.0,285.75,286.88,284.94,285.39,249300.0
2008-06-17 11:30:00,285.55,286.15,284.47,285.02,166200.0,285.55,286.15,284.47,285.02,166200.0
2008-06-17 12:00:00,285.19,285.32,284.11,284.78,131300.0,285.19,285.32,284.11,284.78,131300.0
2008-06-17 12:30:00,284.74,285.2,284.3,284.9,143800.0,284.74,285.2,284.3,284.9,143800.0
2008-06-17 13:00:00,284.95,287.0,284.65,286.77,177200.0,284.95,287.0,284.65,286.77,177200.0
2008-06-17 13:30:00,286.52,287.74,286.0,286.87,199300.0,286.52,287.74,286.0,286.87,199300.0
2008-06-17 14:00:00,286.83,288.38,286.2,286.61,263600.0,286.83,288.38,286.2,286.61,263600.0
2008-06-17 14:30:00,286.5,287.5,280.05,281.66,908800.0,286.5,287.5,280.05,281.66,908800.0
2008-06-17 15:00:00,281.49,282.55,278.16,281.96,830900.0,281.49,282.55,278.16,281.96,830900.0
2008-06-17 15:30:00,281.99,282.22,280.45,282.22,404500.0,281.99,282.22,280.45,282.22,404500.0
2008-06-18 09:30:00,279.35,281.68,275.74,276.24,550100.0,279.35,281.68,275.74,276.24,550100.0
2008-06-18 10:00:00,276.2,277.1,275.07,276.01,260100.0,276.2,277.1,275.07,276.01,260100.0
2008-06-18 10:30:00,276.03,276.48,272.69,273.36,262300.0,276.03,276.48,272.69,273.36,262300.0
2008-06-18 11:00:00,273.43,275.66,273.21,274.21,219000.0,273.43,275.66,273.21,274.21,219000.0
2008-06-18 11:30:00,274.26,277.55,274.07,276.87,192600.0,274.26,277.55,274.07,276.87,192600.0
2008-06-18 12:00:00,276.72,276.72,275.0,275.11,91600.0,276.72,276.72,275.0,275.11,91600.0
2008-06-18 12:30:00,275.22,275.75,274.42,275.3,108200.0,275.22,275.75,274.42,275.3,108200.0
2008-06-18 13:00:00,275.17,275.7,273.07,273.4,166100.0,275.17,275.7,273.07,273.4,166100.0
2008-06-18 13:30:00,273.5,273.93,272.02,272.92,216700.0,273.5,273.93,272.02,272.92,216700.0
2008-06-18 14:00:00,272.91,273.83,272.1,272.96,175500.0,272.91,273.83,272.1,272.96,175500.0
2008-06-18 14:30:00,272.95,275.0,272.32,274.55,145600.0,272.95,275.0,272.32,274.55,145600.0
2008-06-18 15:00:00,274.35,277.33,273.08,276.8,250200.0,274.35,277.33,273.08,276.8,250200.0
2008-06-18 15:30:00,276.71,277.25,274.69,275.74,263200.0,276.71,277.25,274.69,275.74,263200.0
2008-06-19 09:30:00,276.78,278.81,271.91,274.08,318700.0,276.78,278.81,271.91,274.08,318700.0
2008-06-19 10:00:00,274.11,274.49,270.56,273.0,223800.0,274.11,274.49,270.56,273.0,223800.0
2008-06-19 10:30:00,273.13,276.0,272.21,275.35,154000.0,273.13,276.0,272.21,275.35,154000.0
2008-06-19 11:00:00,275.36,277.38,273.92,274.45,168400.0,275.36,277.38,273.92,274.45,168400.0
2008-06-19 11:30:00,274.46,274.48,272.13,273.78,104700.0,274.46,274.48,272.13,273.78,104700.0
2008-06-19 12:00:00,273.7,274.9,273.13,273.71,180800.0,273.7,274.9,273.13,273.71,180800.0
2008-06-19 12:30:00,273.65,276.7,273.45,275.5,140800.0,273.65,276.7,273.45,275.5,140800.0
2008-06-19 13:00:00,275.51,276.7,275.09,276.37,75400.0,275.51,276.7,275.09,276.37,75400.0
2008-06-19 13:30:00,276.37,276.53,274.36,275.3,68400.0,276.37,276.53,274.36,275.3,68400.0
2008-06-19 14:00:00,275.32,276.0,274.14,275.65,117400.0,275.32,276.0,274.14,275.65,117400.0
2008-06-19 14:30:00,275.56,277.81,275.02,276.48,201500.0,275.56,277.81,275.02,276.48,201500.0
2008-06-19 15:00:00,276.46,276.54,274.6,274.87,176100.0,276.46,276.54,274.6,274.87,176100.0
2008-06-19 15:30:00,274.73,275.38,273.68,274.5,196200.0,274.73,275.38,273.68,274.5,196200.0
2008-06-20 09:30:00,270.99,272.96,267.25,268.17,441100.0,270.99,272.96,267.25,268.17,441100.0
2008-06-20 10:00:00,268.19,269.93,266.5,268.53,285900.0,268.19,269.93,266.5,268.53,285900.0
2008-06-20 10:30:00,268.61,268.7,265.51,266.6,201000.0,268.61,268.7,265.51,266.6,201000.0
2008-06-20 11:00:00,266.75,268.86,266.38,268.68,174100.0,266.75,268.86,266.38,268.68,174100.0
2008-06-20 11:30:00,268.69,269.61,268.15,269.02,139200.0,268.69,269.61,268.15,269.02,139200.0
2008-06-20 12:00:00,268.89,269.39,268.23,269.3,84800.0,268.89,269.39,268.23,269.3,84800.0
2008-06-20 12:30:00,269.29,269.41,268.65,269.0,70300.0,269.29,269.41,268.65,269.0,70300.0
2008-06-20 13:00:00,269.0,270.21,268.81,270.09,150200.0,269.0,270.21,268.81,270.09,150200.0
2008-06-20 13:30:00,269.89,270.65,268.88,269.99,105900.0,269.89,270.65,268.88,269.99,105900.0
2008-06-20 14:00:00,269.82,270.0,267.49,268.38,170400.0,269.82,270.0,267.49,268.38,170400.0
2008-06-20 14:30:00,268.45,268.9,265.5,266.13,194700.0,268.45,268.9,265.5,266.13,194700.0
2008-06-20 15:00:00,266.12,267.0,265.2,266.3,209700.0,266.12,267.0,265.2,266.3,209700.0
2008-06-20 15:30:00,266.25,268.76,265.24,268.22,340100.0,266.25,268.76,265.24,268.22,340100.0
2008-06-23 09:30:00,274.9,284.73,274.56,282.88,1078800.0,274.9,284.73,274.56,282.88,1078800.0
2008-06-23 10:00:00,282.87,285.37,281.32,284.64,494400.0,282.87,285.37,281.32,284.64,494400.0
2008-06-23 10:30:00,284.79,286.1,283.02,284.84,362800.0,284.79,286.1,283.02,284.84,362800.0
2008-06-23 11:00:00,285.0,285.65,283.31,283.96,264200.0,285.0,285.65,283.31,283.96,264200.0
2008-06-23 11:30:00,284.1,285.7,284.02,285.28,110200.0,284.1,285.7,284.02,285.28,110200.0
2008-06-23 12:00:00,285.38,285.72,284.32,285.29,137000.0,285.38,285.72,284.32,285.29,137000.0
2008-06-23 12:30:00,285.32,286.63,284.2,286.07,213300.0,285.32,286.63,284.2,286.07,213300.0
2008-06-23 13:00:00,286.06,286.06,284.5,285.2,113500.0,286.06,286.06,284.5,285.2,113500.0
2008-06-23 13:30:00,285.35,287.35,285.22,286.8,159200.0,285.35,287.35,285.22,286.8,159200.0
2008-06-23 14:00:00,286.69,287.33,285.5,286.83,190500.0,286.69,287.33,285.5,286.83,190500.0
2008-06-23 14:30:00,286.65,288.0,286.5,287.61,233200.0,286.65,288.0,286.5,287.61,233200.0
2008-06-23 15:00:00,287.59,287.65,285.75,286.97,245300.0,287.59,287.65,285.75,286.97,245300.0
2008-06-23 15:30:00,286.97,288.0,286.46,288.0,289500.0,286.97,288.0,286.46,288.0,289500.0
2008-06-24 09:30:00,286.16,291.02,285.08,288.12,465600.0,286.16,291.02,285.08,288.12,465600.0
2008-06-24 10:00:00,288.12,288.12,283.0,285.85,359700.0,288.12,288.12,283.0,285.85,359700.0
2008-06-24 10:30:00,286.03,287.08,284.41,286.07,187500.0,286.03,287.08,284.41,286.07,187500.0
2008-06-24 11:00:00,285.87,286.98,284.9,285.86,133700.0,285.87,286.98,284.9,285.86,133700.0
2008-06-24 11:30:00,286.0,286.86,284.3,286.07,138800.0,286.0,286.86,284.3,286.07,138800.0
2008-06-24 12:00:00,286.32,288.47,285.64,287.47,129800.0,286.32,288.47,285.64,287.47,129800.0
2008-06-24 12:30:00,287.78,289.9,287.78,288.78,157100.0,287.78,289.9,287.78,288.78,157100.0
2008-06-24 13:00:00,288.89,290.9,288.7,290.34,157700.0,288.89,290.9,288.7,290.34,157700.0
2008-06-24 13:30:00,290.35,290.88,288.76,290.79,175300.0,290.35,290.88,288.76,290.79,175300.0
2008-06-24 14:00:00,290.79,292.88,290.01,292.33,183600.0,290.79,292.88,290.01,292.33,183600.0
2008-06-24 14:30:00,292.55,292.57,288.73,289.91,175800.0,292.55,292.57,288.73,289.91,175800.0
2008-06-24 15:00:00,289.68,291.0,286.82,287.31,220900.0,289.68,291.0,286.82,287.31,220900.0
2008-06-24 15:30:00,287.34,288.21,286.07,287.77,191400.0,287.34,288.21,286.07,287.77,191400.0
2008-06-25 09:30:00,292.6,292.6,285.2,285.68,322800.0,292.6,292.6,285.2,285.68,322800.0
2008-06-25 10:00:00,285.51,287.12,284.05,285.62,217300.0,285.51,287.12,284.05,285.62,217300.0
2008-06-25 10:30:00,285.7,287.43,283.46,284.3,202700.0,285.7,287.43,283.46,284.3,202700.0
2008-06-25 11:00:00,284.3,284.89,282.1,283.0,146900.0,284.3,284.89,282.1,283.0,146900.0
2008-06-25 11:30:00,282.9,284.36,281.44,284.04,113400.0,282.9,284.36,281.44,284.04,113400.0
2008-06-25 12:00:00,284.25,285.08,283.41,284.43,111000.0,284.25,285.08,283.41,284.43,111000.0
2008-06-25 12:30:00,284.39,285.43,283.54,284.66,64000.0,284.39,285.43,283.54,284.66,64000.0
2008-06-25 13:00:00,284.59,286.97,284.23,286.35,108300.0,284.59,286.97,284.23,286.35,108300.0
2008-06-25 13:30:00,286.42,286.65,285.02,285.54,65200.0,286.42,286.65,285.02,285.54,65200.0
2008-06-25 14:00:00,285.72,287.34,284.51,284.7,138100.0,285.72,287.34,284.51,284.7,138100.0
2008-06-25 14:30:00,284.53,288.5,284.12,287.94,155000.0,284.53,288.5,284.12,287.94,155000.0
2008-06-25 15:00:00,288.1,291.0,287.92,289.54,215400.0,288.1,291.0,287.92,289.54,215400.0
2008-06-25 15:30:00,289.54,290.26,287.55,290.13,219700.0,289.54,290.26,287.55,290.13,219700.0
2008-06-26 09:30:00,286.99,286.99,281.88,282.83,316500.0,286.99,286.99,281.88,282.83,316500.0
2008-06-26 10:00:00,283.09,284.45,282.0,283.36,199300.0,283.09,284.45,282.0,283.36,199300.0
2008-06-26 10:30:00,283.43,284.06,277.53,277.66,212700.0,283.43,284.06,277.53,277.66,212700.0
2008-06-26 11:00:00,277.98,278.79,274.11,274.44,259900.0,277.98,278.79,274.11,274.44,259900.0
2008-06-26 11:30:00,274.35,275.93,272.85,275.67,198200.0,274.35,275.93,272.85,275.67,198200.0
2008-06-26 12:00:00,275.56,275.69,272.55,272.9,110800.0,275.56,275.69,272.55,272.9,110800.0
2008-06-26 12:30:00,272.81,274.89,272.48,274.5,141100.0,272.81,274.89,272.48,274.5,141100.0
2008-06-26 13:00:00,274.3,275.58,272.51,273.01,97500.0,274.3,275.58,272.51,273.01,97500.0
2008-06-26 13:30:00,273.35,274.5,272.51,273.29,89900.0,273.35,274.5,272.51,273.29,89900.0
2008-06-26 14:00:00,273.27,274.34,271.05,272.21,123200.0,273.27,274.34,271.05,272.21,123200.0
2008-06-26 14:30:00,272.42,272.99,271.52,272.5,96800.0,272.42,272.99,271.52,272.5,96800.0
2008-06-26 15:00:00,272.51,274.38,272.25,273.78,133400.0,272.51,274.38,272.25,273.78,133400.0
2008-06-26 15:30:00,273.65,274.8,272.0,273.3,243900.0,273.65,274.8,272.0,273.3,243900.0
2008-06-27 09:30:00,269.97,271.78,263.0,268.2,404500.0,269.97,271.78,263.0,268.2,404500.0
2008-06-27 10:00:00,268.12,268.56,264.2,266.19,256800.0,268.12,268.56,264.2,266.19,256800.0
2008-06-27 10:30:00,266.18,269.0,265.5,267.17,222200.0,266.18,269.0,265.5,267.17,222200.0
2008-06-27 11:00:00,267.41,267.41,262.0,264.05,247300.0,267.41,267.41,262.0,264.05,247300.0
2008-06-27 11:30:00,264.2,265.65,263.37,264.88,151600.0,264.2,265.65,263.37,264.88,151600.0
2008-06-27 12:00:00,264.99,267.0,264.57,266.93,158100.0,264.99,267.0,264.57,266.93,158100.0
2008-06-27 12:30:00,266.74,266.83,263.51,263.92,88100.0,266.74,266.83,263.51,263.92,88100.0
2008-06-27 13:00:00,264.06,264.32,262.0,263.25,127100.0,264.06,264.32,262.0,263.25,127100.0
2008-06-27 13:30:00,262.9,264.06,261.29,261.91,90400.0,262.9,264.06,261.29,261.91,90400.0
2008-06-27 14:00:00,261.91,264.58,261.29,264.0,159000.0,261.91,264.58,261.29,264.0,159000.0
2008-06-27 14:30:00,264.34,265.16,263.7,264.99,141500.0,264.34,265.16,263.7,264.99,141500.0
2008-06-27 15:00:00,265.0,267.08,264.76,265.0,182700.0,265.0,267.08,264.76,265.0,182700.0
2008-06-27 15:30:00,264.89,266.0,263.58,266.0,193900.0,264.89,266.0,263.58,266.0,193900.0
2008-06-30 09:30:00,268.0,277.2,267.86,272.84,539400.0,268.0,277.2,267.86,272.84,539400.0
2008-06-30 10:00:00,272.85,274.47,272.12,273.8,174000.0,272.85,274.47,272.12,273.8,174000.0
2008-06-30 10:30:00,273.89,273.9,270.6,272.54,153500.0,273.89,273.9,270.6,272.54,153500.0
2008-06-30 11:00:00,272.66,273.58,270.52,271.54,140400.0,272.66,273.58,270.52,271.54,140400.0
2008-06-30 11:30:00,271.53,274.0,271.06,273.01,165000.0,271.53,274.0,271.06,273.01,165000.0
2008-06-30 12:00:00,273.17,273.47,272.26,273.09,90700.0,273.17,273.47,272.26,273.09,90700.0
2008-06-30 12:30:00,273.25,273.5,272.26,272.26,108100.0,273.25,273.5,272.26,272.26,108100.0
2008-06-30 13:00:00,272.43,273.18,271.63,273.12,110500.0,272.43,273.18,271.63,273.12,110500.0
2008-06-30 13:30:00,272.94,272.95,271.14,271.99,93400.0,272.94,272.95,271.14,271.99,93400.0
2008-06-30 14:00:00,272.0,273.52,271.6,273.27,204400.0,272.0,273.52,271.6,273.27,204400.0
2008-06-30 14:30:00,273.3,273.3,271.86,272.0,86100.0,273.3,273.3,271.86,272.0,86100.0
2008-06-30 15:00:00,272.0,273.52,270.5,271.24,156800.0,272.0,273.52,270.5,271.24,156800.0
2008-06-30 15:30:00,271.24,272.79,270.76,272.79,376800.0,271.24,272.79,270.76,272.79,376800.0
2008-07-01 09:30:00,265.9,266.43,260.25,264.15,475800.0,265.9,266.43,260.25,264.15,475800.0
2008-07-01 10:00:00,264.33,266.29,261.75,266.29,287900.0,264.33,266.29,261.75,266.29,287900.0
2008-07-01 10:30:00,266.11,268.19,264.16,268.19,217200.0,266.11,268.19,264.16,268.19,217200.0
2008-07-01 11:00:00,268.22,271.0,268.22,269.52,197500.0,268.22,271.0,268.22,269.52,197500.0
2008-07-01 11:30:00,269.72,270.83,267.4,267.67,110700.0,269.72,270.83,267.4,267.67,110700.0
2008-07-01 12:00:00,267.59,267.98,262.59,263.08,181800.0,267.59,267.98,262.59,263.08,181800.0
2008-07-01 12:30:00,262.96,267.79,262.8,265.77,205700.0,262.96,267.79,262.8,265.77,205700.0
2008-07-01 13:00:00,265.86,266.06,263.23,264.13,124300.0,265.86,266.06,263.23,264.13,124300.0
2008-07-01 13:30:00,264.12,266.0,262.7,263.31,146500.0,264.12,266.0,262.7,263.31,146500.0
2008-07-01 14:00:00,263.2,267.37,263.18,266.97,162200.0,263.2,267.37,263.18,266.97,162200.0
2008-07-01 14:30:00,266.42,269.74,266.03,268.84,136800.0,266.42,269.74,266.03,268.84,136800.0
2008-07-01 15:00:00,268.67,270.8,267.72,269.5,149500.0,268.67,270.8,267.72,269.5,149500.0
2008-07-01 15:30:00,269.35,271.78,268.5,270.25,282400.0,269.35,271.78,268.5,270.25,282400.0
2008-07-02 09:30:00,274.9,274.9,262.33,263.44,393500.0,274.9,274.9,262.33,263.44,393500.0
2008-07-02 10:00:00,263.69,264.0,259.4,260.07,367300.0,263.69,264.0,259.4,260.07,367300.0
2008-07-02 10:30:00,260.11,260.15,254.51,255.59,492700.0,260.11,260.15,254.51,255.59,492700.0
2008-07-02 11:00:00,255.5,257.42,255.42,255.51,128700.0,255.5,257.42,255.42,255.51,128700.0
2008-07-02 11:30:00,255.88,256.35,253.51,254.29,229800.0,255.88,256.35,253.51,254.29,229800.0
2008-07-02 12:00:00,254.15,255.42,253.68,254.19,113900.0,254.15,255.42,253.68,254.19,113900.0
2008-07-02 12:30:00,254.03,255.9,253.72,255.9,154400.0,254.03,255.9,253.72,255.9,154400.0
2008-07-02 13:00:00,255.85,257.84,254.85,257.54,138700.0,255.85,257.84,254.85,257.54,138700.0
2008-07-02 13:30:00,257.42,259.75,256.5,258.61,187400.0,257.42,259.75,256.5,258.61,187400.0
2008-07-02 14:00:00,258.56,259.33,255.7,256.29,196200.0,258.56,259.33,255.7,256.29,196200.0
2008-07-02 14:30:00,256.13,261.13,253.87,257.34,358400.0,256.13,261.13,253.87,257.34,358400.0
2008-07-02 15:00:00,257.69,257.69,251.52,251.6,340300.0,257.69,257.69,251.52,251.6,340300.0
2008-07-02 15:30:00,251.57,251.9,246.84,247.55,490900.0,251.57,251.9,246.84,247.55,490900.0
2008-07-03 09:30:00,246.12,246.5,234.0,240.18,971900.0,246.12,246.5,234.0,240.18,971900.0
2008-07-03 10:00:00,239.93,243.0,237.14,242.8,482100.0,239.93,243.0,237.14,242.8,482100.0
2008-07-03 10:30:00,242.8,247.58,240.87,246.75,493400.0,242.8,247.58,240.87,246.75,493400.0
2008-07-03 11:00:00,246.75,253.4,246.65,251.9,524600.0,246.75,253.4,246.65,251.9,524600.0
2008-07-03 11:30:00,252.08,252.87,249.24,250.79,229000.0,252.08,252.87,249.24,250.79,229000.0
2008-07-03 12:00:00,250.75,253.49,248.26,253.32,222100.0,250.75,253.49,248.26,253.32,222100.0
2008-07-03 12:30:00,253.09,254.33,249.41,253.25,258400.0,253.09,254.33,249.41,253.25,258400.0
2008-07-07 09:30:00,255.87,260.0,255.01,258.84,309100.0,255.87,260.0,255.01,258.84,309100.0
2008-07-07 10:00:00,258.57,259.0,254.63,257.36,185300.0,258.57,259.0,254.63,257.36,185300.0
2008-07-07 10:30:00,257.18,259.0,256.16,256.77,104100.0,257.18,259.0,256.16,256.77,104100.0
2008-07-07 11:00:00,256.91,257.8,253.67,254.94,161300.0,256.91,257.8,253.67,254.94,161300.0
2008-07-07 11:30:00,254.96,255.78,252.1,252.1,98000.0,254.96,255.78,252.1,252.1,98000.0
2008-07-07 12:00:00,252.17,253.91,250.27,250.27,153600.0,252.17,253.91,250.27,250.27,153600.0
2008-07-07 12:30:00,250.56,252.8,249.07,249.07,129000.0,250.56,252.8,249.07,249.07,129000.0
2008-07-07 13:00:00,249.39,249.39,246.51,247.77,210100.0,249.39,249.39,246.51,247.77,210100.0
2008-07-07 13:30:00,247.78,250.86,247.25,250.86,116800.0,247.78,250.86,247.25,250.86,116800.0
2008-07-07 14:00:00,250.95,253.19,250.37,251.23,174600.0,250.95,253.19,250.37,251.23,174600.0
2008-07-07 14:30:00,251.21,251.35,247.61,250.64,112800.0,251.21,251.35,247.61,250.64,112800.0
2008-07-07 15:00:00,250.87,257.5,249.8,257.41,254600.0,250.87,257.5,249.8,257.41,254600.0
2008-07-07 15:30:00,257.59,258.89,256.0,256.6,304800.0,257.59,258.89,256.0,256.6,304800.0
2008-07-08 09:30:00,255.3,256.47,250.26,252.18,353300.0,255.3,256.47,250.26,252.18,353300.0
2008-07-08 10:00:00,252.29,254.0,249.53,252.67,261200.0,252.29,254.0,249.53,252.67,261200.0
2008-07-08 10:30:00,252.55,253.35,248.41,251.26,310900.0,252.55,253.35,248.41,251.26,310900.0
2008-07-08 11:00:00,251.4,253.79,249.96,253.51,200000.0,251.4,253.79,249.96,253.51,200000.0
2008-07-08 11:30:00,253.52,253.6,250.35,251.45,185600.0,253.52,253.6,250.35,251.45,185600.0
2008-07-08 12:00:00,251.44,254.97,250.77,254.48,201000.0,251.44,254.97,250.77,254.48,201000.0
2008-07-08 12:30:00,254.64,254.93,252.39,252.65,123800.0,254.64,254.93,252.39,252.65,123800.0
2008-07-08 13:00:00,252.63,253.52,251.6,252.03,97100.0,252.63,253.52,251.6,252.03,97100.0
2008-07-08 13:30:00,252.03,253.07,250.16,252.17,91300.0,252.03,253.07,250.16,252.17,91300.0
2008-07-08 14:00:00,252.2,252.94,251.44,252.6,86400.0,252.2,252.94,251.44,252.6,86400.0
2008-07-08 14:30:00,252.79,258.31,252.18,258.28,250300.0,252.79,258.31,252.18,258.28,250300.0
2008-07-08 15:00:00,258.32,260.0,257.04,259.1,194600.0,258.32,260.0,257.04,259.1,194600.0
2008-07-08 15:30:00,259.26,263.24,258.12,262.0,306700.0,259.26,263.24,258.12,262.0,306700.0
2008-07-09 09:30:00,264.6,269.5,264.5,267.14,397600.0,264.6,269.5,264.5,267.14,397600.0
2008-07-09 10:00:00,267.27,271.5,267.12,269.25,276600.0,267.27,271.5,267.12,269.25,276600.0
2008-07-09 10:30:00,269.49,273.7,268.5,273.27,312600.0,269.49,273.7,268.5,273.27,312600.0
2008-07-09 11:00:00,273.26,273.73,270.21,270.95,244500.0,273.26,273.73,270.21,270.95,244500.0
2008-07-09 11:30:00,270.75,271.48,268.02,270.71,154000.0,270.75,271.48,268.02,270.71,154000.0
2008-07-09 12:00:00,270.7,270.71,267.1,267.98,126500.0,270.7,270.71,267.1,267.98,126500.0
2008-07-09 12:30:00,267.82,269.41,267.5,269.15,89300.0,267.82,269.41,267.5,269.15,89300.0
2008-07-09 13:00:00,269.25,270.84,267.81,270.0,106600.0,269.25,270.84,267.81,270.0,106600.0
2008-07-09 13:30:00,269.64,271.79,269.64,270.34,85700.0,269.64,271.79,269.64,270.34,85700.0
2008-07-09 14:00:00,270.34,270.85,269.3,270.67,111700.0,270.34,270.85,269.3,270.67,111700.0
2008-07-09 14:30:00,270.67,272.15,267.0,267.1,162500.0,270.67,272.15,267.0,267.1,162500.0
2008-07-09 15:00:00,267.21,269.43,265.67,269.1,162900.0,267.21,269.43,265.67,269.1,162900.0
2008-07-09 15:30:00,269.0,270.0,265.04,265.3,261500.0,269.0,270.0,265.04,265.3,261500.0
2008-07-10 09:30:00,267.59,273.87,266.7,268.73,430500.0,267.59,273.87,266.7,268.73,430500.0
2008-07-10 10:00:00,268.72,269.49,263.29,267.45,242200.0,268.72,269.49,263.29,267.45,242200.0
2008-07-10 10:30:00,267.06,269.21,265.63,268.62,141000.0,267.06,269.21,265.63,268.62,141000.0
2008-07-10 11:00:00,268.63,272.29,268.31,271.36,248400.0,268.63,272.29,268.31,271.36,248400.0
2008-07-10 11:30:00,271.0,273.25,270.87,271.25,216800.0,271.0,273.25,270.87,271.25,216800.0
2008-07-10 12:00:00,271.25,273.37,271.06,271.34,194500.0,271.25,273.37,271.06,271.34,194500.0
2008-07-10 12:30:00,271.16,272.51,270.25,270.79,140400.0,271.16,272.51,270.25,270.79,140400.0
2008-07-10 13:00:00,270.78,275.42,270.78,274.85,177800.0,270.78,275.42,270.78,274.85,177800.0
2008-07-10 13:30:00,275.0,278.46,274.01,275.15,319800.0,275.0,278.46,274.01,275.15,319800.0
2008-07-10 14:00:00,275.49,276.98,274.12,274.82,205300.0,275.49,276.98,274.12,274.82,205300.0
2008-07-10 14:30:00,274.83,275.98,272.62,273.26,287200.0,274.83,275.98,272.62,273.26,287200.0
2008-07-10 15:00:00,273.09,279.2,273.09,278.19,352100.0,273.09,279.2,273.09,278.19,352100.0
2008-07-10 15:30:00,278.27,280.54,275.8,279.99,349500.0,278.27,280.54,275.8,279.99,349500.0
2008-07-11 09:30:00,276.0,281.49,275.6,278.58,327400.0,276.0,281.49,275.6,278.58,327400.0
2008-07-11 10:00:00,278.83,278.84,274.68,275.59,222300.0,278.83,278.84,274.68,275.59,222300.0
2008-07-11 10:30:00,275.52,276.56,274.24,275.87,163200.0,275.52,276.56,274.24,275.87,163200.0
2008-07-11 11:00:00,275.58,277.92,272.9,273.85,181100.0,275.58,277.92,272.9,273.85,181100.0
2008-07-11 11:30:00,273.98,276.27,273.4,276.05,132300.0,273.98,276.27,273.4,276.05,132300.0
2008-07-11 12:00:00,276.01,276.54,274.04,274.62,99200.0,276.01,276.54,274.04,274.62,99200.0
2008-07-11 12:30:00,274.5,274.82,271.67,272.75,160400.0,274.5,274.82,271.67,272.75,160400.0
2008-07-11 13:00:00,272.75,276.8,272.29,276.26,120100.0,272.75,276.8,272.29,276.26,120100.0
2008-07-11 13:30:00,276.6,279.37,276.18,277.74,115700.0,276.6,279.37,276.18,277.74,115700.0
2008-07-11 14:00:00,277.64,279.3,276.82,278.19,127700.0,277.64,279.3,276.82,278.19,127700.0
2008-07-11 14:30:00,278.19,284.0,277.05,283.63,257500.0,278.19,284.0,277.05,283.63,257500.0
2008-07-11 15:00:00,283.4,285.0,280.2,281.58,227200.0,283.4,285.0,280.2,281.58,227200.0
2008-07-11 15:30:00,281.65,281.81,278.5,278.52,204900.0,281.65,281.81,278.5,278.52,204900.0
2008-07-14 09:30:00,285.02,288.0,283.22,284.03,366400.0,285.02,288.0,283.22,284.03,366400.0
2008-07-14 10:00:00,284.09,286.95,281.31,284.73,228400.0,284.09,286.95,281.31,284.73,228400.0
2008-07-14 10:30:00,284.51,287.85,284.0,287.51,185600.0,284.51,287.85,284.0,287.51,185600.0
2008-07-14 11:00:00,287.36,287.43,285.64,286.75,129400.0,287.36,287.43,285.64,286.75,129400.0
2008-07-14 11:30:00,286.81,287.44,283.95,284.07,152900.0,286.81,287.44,283.95,284.07,152900.0
2008-07-14 12:00:00,284.14,284.4,282.4,283.55,127900.0,284.14,284.4,282.4,283.55,127900.0
2008-07-14 12:30:00,283.41,284.93,282.0,284.16,78700.0,283.41,284.93,282.0,284.16,78700.0
2008-07-14 13:00:00,284.31,285.72,283.16,285.04,70800.0,284.31,285.72,283.16,285.04,70800.0
2008-07-14 13:30:00,285.29,287.37,284.24,287.37,109500.0,285.29,287.37,284.24,287.37,109500.0
2008-07-14 14:00:00,287.21,287.75,286.05,286.3,103100.0,287.21,287.75,286.05,286.3,103100.0
2008-07-14 14:30:00,286.7,287.94,283.5,283.73,194600.0,286.7,287.94,283.5,283.73,194600.0
2008-07-14 15:00:00,283.73,286.26,282.86,285.58,178500.0,283.73,286.26,282.86,285.58,178500.0
2008-07-14 15:30:00,285.95,287.0,284.57,285.82,257400.0,285.95,287.0,284.57,285.82,257400.0
2008-07-15 09:30:00,282.09,283.26,276.51,278.5,289600.0,282.09,283.26,276.51,278.5,289600.0
2008-07-15 10:00:00,278.5,278.74,274.01,274.14,280700.0,278.5,278.74,274.01,274.14,280700.0
2008-07-15 10:30:00,274.14,274.43,269.13,273.87,352800.0,274.14,274.43,269.13,273.87,352800.0
2008-07-15 11:00:00,273.83,275.96,271.33,271.86,241300.0,273.83,275.96,271.33,271.86,241300.0
2008-07-15 11:30:00,271.86,272.12,269.5,269.71,219800.0,271.86,272.12,269.5,269.71,219800.0
2008-07-15 12:00:00,269.92,271.56,269.5,270.38,280000.0,269.92,271.56,269.5,270.38,280000.0
2008-07-15 12:30:00,270.44,275.15,270.32,274.07,312400.0,270.44,275.15,270.32,274.07,312400.0
2008-07-15 13:00:00,274.02,276.58,272.75,272.91,236600.0,274.02,276.58,272.75,272.91,236600.0
2008-07-15 13:30:00,273.12,276.0,272.32,274.51,138600.0,273.12,276.0,272.32,274.51,138600.0
2008-07-15 14:00:00,274.66,275.99,273.6,275.99,127700.0,274.66,275.99,273.6,275.99,127700.0
2008-07-15 14:30:00,275.76,278.44,275.08,278.13,161400.0,275.76,278.44,275.08,278.13,161400.0
2008-07-15 15:00:00,278.22,281.0,278.1,278.23,324900.0,278.22,281.0,278.1,278.23,324900.0
2008-07-15 15:30:00,278.24,279.3,276.49,277.0,217100.0,278.24,279.3,276.49,277.0,217100.0
2008-07-16 09:30:00,291.04,291.04,282.0,287.68,651600.0,291.04,291.04,282.0,287.68,651600.0
2008-07-16 10:00:00,287.36,289.0,284.29,288.62,225600.0,287.36,289.0,284.29,288.62,225600.0
2008-07-16 10:30:00,288.63,289.88,286.26,286.75,219700.0,288.63,289.88,286.26,286.75,219700.0
2008-07-16 11:00:00,286.71,287.97,282.63,285.0,174000.0,286.71,287.97,282.63,285.0,174000.0
2008-07-16 11:30:00,285.2,286.93,284.53,286.08,100900.0,285.2,286.93,284.53,286.08,100900.0
2008-07-16 12:00:00,286.07,287.43,285.26,286.05,129000.0,286.07,287.43,285.26,286.05,129000.0
2008-07-16 12:30:00,286.05,287.7,284.5,287.3,158000.0,286.05,287.7,284.5,287.3,158000.0
2008-07-16 13:00:00,287.34,289.0,286.56,288.14,153800.0,287.34,289.0,286.56,288.14,153800.0
2008-07-16 13:30:00,288.2,288.2,286.54,287.12,124100.0,288.2,288.2,286.54,287.12,124100.0
2008-07-16 14:00:00,287.15,289.9,286.63,289.61,179600.0,287.15,289.9,286.63,289.61,179600.0
2008-07-16 14:30:00,289.57,289.71,288.5,288.76,152900.0,289.57,289.71,288.5,288.76,152900.0
2008-07-16 15:00:00,288.68,290.33,288.0,289.51,287900.0,288.68,290.33,288.0,289.51,287900.0
2008-07-16 15:30:00,289.36,289.82,286.65,288.54,322900.0,289.36,289.82,286.65,288.54,322900.0
2008-07-17 09:30:00,285.0,293.27,284.57,285.3,480500.0,285.0,293.27,284.57,285.3,480500.0
2008-07-17 10:00:00,285.4,287.14,279.8,282.06,338100.0,285.4,287.14,279.8,282.06,338100.0
2008-07-17 10:30:00,282.0,283.86,280.8,281.62,171100.0,282.0,283.86,280.8,281.62,171100.0
2008-07-17 11:00:00,281.74,283.21,281.11,282.92,154800.0,281.74,283.21,281.11,282.92,154800.0
2008-07-17 11:30:00,282.94,285.52,282.49,284.46,139700.0,282.94,285.52,282.49,284.46,139700.0
2008-07-17 12:00:00,284.27,284.46,283.0,283.38,71500.0,284.27,284.46,283.0,283.38,71500.0
2008-07-17 12:30:00,283.52,283.52,280.6,281.2,100000.0,283.52,283.52,280.6,281.2,100000.0
2008-07-17 13:00:00,281.38,284.38,281.38,282.51,136300.0,281.38,284.38,281.38,282.51,136300.0
2008-07-17 13:30:00,282.41,282.59,279.51,280.14,140600.0,282.41,282.59,279.51,280.14,140600.0
2008-07-17 14:00:00,280.4,280.77,278.53,280.32,149800.0,280.4,280.77,278.53,280.32,149800.0
2008-07-17 14:30:00,280.1,280.48,278.21,279.15,138400.0,280.1,280.48,278.21,279.15,138400.0
2008-07-17 15:00:00,279.31,279.95,276.6,276.9,215800.0,279.31,279.95,276.6,276.9,215800.0
2008-07-17 15:30:00,276.91,278.5,276.27,278.5,279600.0,276.91,278.5,276.27,278.5,279600.0
2008-07-18 09:30:00,279.99,280.27,271.01,273.89,332700.0,279.99,280.27,271.01,273.89,332700.0
2008-07-18 10:00:00,274.07,281.49,273.66,279.67,254400.0,274.07,281.49,273.66,279.67,254400.0
2008-07-18 10:30:00,279.74,280.28,277.29,278.69,101100.0,279.74,280.28,277.29,278.69,101100.0
2008-07-18 11:00:00,278.69,278.88,275.2,276.62,101800.0,278.69,278.88,275.2,276.62,101800.0
2008-07-18 11:30:00,276.71,278.74,276.42,278.0,78400.0,276.71,278.74,276.42,278.0,78400.0
2008-07-18 12:00:00,277.83,278.6,276.1,276.73,75800.0,277.83,278.6,276.1,276.73,75800.0
2008-07-18 12:30:00,276.51,278.41,276.13,277.17,85500.0,276.51,278.41,276.13,277.17,85500.0
2008-07-18 13:00:00,277.21,278.15,276.49,276.97,87900.0,277.21,278.15,276.49,276.97,87900.0
2008-07-18 13:30:00,277.18,279.0,276.91,278.3,94600.0,277.18,279.0,276.91,278.3,94600.0
2008-07-18 14:00:00,278.31,280.19,277.95,280.0,61900.0,278.31,280.19,277.95,280.0,61900.0
2008-07-18 14:30:00,279.99,279.99,277.02,278.18,70400.0,279.99,279.99,277.02,278.18,70400.0
2008-07-18 15:00:00,278.27,278.55,277.3,278.27,67000.0,278.27,278.55,277.3,278.27,67000.0
2008-07-18 15:30:00,278.35,279.9,277.7,278.96,219700.0,278.35,279.9,277.7,278.96,219700.0
2008-07-21 09:30:00,280.22,282.5,275.0,276.05,223700.0,280.22,282.5,275.0,276.05,223700.0
2008-07-21 10:00:00,276.3,280.21,275.67,279.4,150100.0,276.3,280.21,275.67,279.4,150100.0
2008-07-21 10:30:00,279.08,279.74,277.61,279.37,93100.0,279.08,279.74,277.61,279.37,93100.0
2008-07-21 11:00:00,279.28,280.0,278.28,279.33,94300.0,279.28,280.0,278.28,279.33,94300.0
2008-07-21 11:30:00,279.34,279.49,276.51,277.24,107600.0,279.34,279.49,276.51,277.24,107600.0
2008-07-21 12:00:00,277.1,277.42,275.72,275.99,101300.0,277.1,277.42,275.72,275.99,101300.0
2008-07-21 12:30:00,275.98,277.26,275.72,276.55,73900.0,275.98,277.26,275.72,276.55,73900.0
2008-07-21 13:00:00,276.51,277.33,275.96,276.01,60900.0,276.51,277.33,275.96,276.01,60900.0
2008-07-21 13:30:00,275.95,278.0,275.95,277.1,73700.0,275.95,278.0,275.95,277.1,73700.0
2008-07-21 14:00:00,276.98,277.38,276.46,277.19,82500.0,276.98,277.38,276.46,277.19,82500.0
2008-07-21 14:30:00,277.27,278.23,276.38,277.86,86000.0,277.27,278.23,276.38,277.86,86000.0
2008-07-21 15:00:00,277.85,280.74,276.03,279.8,138100.0,277.85,280.74,276.03,279.8,138100.0
2008-07-21 15:30:00,279.76,281.77,279.26,281.18,118100.0,279.76,281.77,279.26,281.18,118100.0
2008-07-22 09:30:00,276.35,277.87,273.16,273.54,225700.0,276.35,277.87,273.16,273.54,225700.0
2008-07-22 10:00:00,273.57,273.85,266.86,267.25,365000.0,273.57,273.85,266.86,267.25,365000.0
2008-07-22 10:30:00,266.97,269.0,262.09,262.13,296600.0,266.97,269.0,262.09,262.13,296600.0
2008-07-22 11:00:00,262.21,263.5,260.25,261.94,322700.0,262.21,263.5,260.25,261.94,322700.0
2008-07-22 11:30:00,262.02,264.96,261.95,263.94,199000.0,262.02,264.96,261.95,263.94,199000.0
2008-07-22 12:00:00,263.84,263.84,261.4,262.2,152100.0,263.84,263.84,261.4,262.2,152100.0
2008-07-22 12:30:00,262.33,263.11,260.94,261.95,130300.0,262.33,263.11,260.94,261.95,130300.0
2008-07-22 13:00:00,261.83,262.17,259.06,259.55,197800.0,261.83,262.17,259.06,259.55,197800.0
2008-07-22 13:30:00,259.55,261.07,259.2,260.35,136700.0,259.55,261.07,259.2,260.35,136700.0
2008-07-22 14:00:00,260.46,265.0,260.41,265.0,258200.0,260.46,265.0,260.41,265.0,258200.0
2008-07-22 14:30:00,265.0,265.8,263.05,264.5,179200.0,265.0,265.8,263.05,264.5,179200.0
2008-07-22 15:00:00,264.6,265.53,261.88,263.85,151900.0,264.6,265.53,261.88,263.85,151900.0
2008-07-22 15:30:00,264.08,267.08,263.68,266.45,226300.0,264.08,267.08,263.68,266.45,226300.0
2008-07-23 09:30:00,268.4,268.4,263.87,264.6,236500.0,268.4,268.4,263.87,264.6,236500.0
2008-07-23 10:00:00,264.6,266.33,262.57,262.95,149200.0,264.6,266.33,262.57,262.95,149200.0
2008-07-23 10:30:00,262.99,263.71,261.51,262.12,203600.0,262.99,263.71,261.51,262.12,203600.0
2008-07-23 11:00:00,262.15,264.2,261.65,263.78,150800.0,262.15,264.2,261.65,263.78,150800.0
2008-07-23 11:30:00,263.82,265.34,261.77,264.85,126300.0,263.82,265.34,261.77,264.85,126300.0
2008-07-23 12:00:00,264.78,265.38,263.45,264.47,92300.0,264.78,265.38,263.45,264.47,92300.0
2008-07-23 12:30:00,264.28,264.71,261.23,261.99,75400.0,264.28,264.71,261.23,261.99,75400.0
2008-07-23 13:00:00,261.99,262.95,261.51,262.1,61300.0,261.99,262.95,261.51,262.1,61300.0
2008-07-23 13:30:00,262.0,262.15,260.17,261.43,92600.0,262.0,262.15,260.17,261.43,92600.0
2008-07-23 14:00:00,261.56,261.63,259.9,260.29,117000.0,261.56,261.63,259.9,260.29,117000.0
2008-07-23 14:30:00,260.39,261.29,259.58,259.7,75700.0,260.39,261.29,259.58,259.7,75700.0
2008-07-23 15:00:00,259.59,259.99,258.1,258.41,111000.0,259.59,259.99,258.1,258.41,111000.0
2008-07-23 15:30:00,258.6,260.57,258.14,259.99,212500.0,258.6,260.57,258.14,259.99,212500.0
2008-07-24 09:30:00,263.65,264.56,255.89,258.7,288700.0,263.65,264.56,255.89,258.7,288700.0
2008-07-24 10:00:00,258.69,259.1,256.03,257.86,154500.0,258.69,259.1,256.03,257.86,154500.0
2008-07-24 10:30:00,257.66,264.56,257.4,261.7,245500.0,257.66,264.56,257.4,261.7,245500.0
2008-07-24 11:00:00,261.65,262.56,257.08,258.65,193800.0,261.65,262.56,257.08,258.65,193800.0
2008-07-24 11:30:00,258.93,259.66,257.23,258.61,93700.0,258.93,259.66,257.23,258.61,93700.0
2008-07-24 12:00:00,258.76,262.85,258.76,262.01,109300.0,258.76,262.85,258.76,262.01,109300.0
2008-07-24 12:30:00,261.99,264.55,261.0,262.5,112300.0,261.99,264.55,261.0,262.5,112300.0
2008-07-24 13:00:00,262.56,266.9,262.27,266.13,168700.0,262.56,266.9,262.27,266.13,168700.0
2008-07-24 13:30:00,266.13,267.37,265.15,266.13,115900.0,266.13,267.37,265.15,266.13,115900.0
2008-07-24 14:00:00,266.13,266.13,262.91,264.27,131500.0,266.13,266.13,262.91,264.27,131500.0
2008-07-24 14:30:00,264.11,265.78,263.28,265.48,107900.0,264.11,265.78,263.28,265.48,107900.0
2008-07-24 15:00:00,265.49,268.78,265.25,266.5,269000.0,265.49,268.78,265.25,266.5,269000.0
2008-07-24 15:30:00,266.24,266.54,263.24,264.5,232000.0,266.24,266.54,263.24,264.5,232000.0
2008-07-25 09:30:00,260.0,263.36,259.0,261.06,216300.0,260.0,263.36,259.0,261.06,216300.0
2008-07-25 10:00:00,261.39,261.78,257.72,258.74,193600.0,261.39,261.78,257.72,258.74,193600.0
2008-07-25 10:30:00,258.74,264.0,258.5,263.15,158000.0,258.74,264.0,258.5,263.15,158000.0
2008-07-25 11:00:00,263.22,265.0,262.25,264.0,139500.0,263.22,265.0,262.25,264.0,139500.0
2008-07-25 11:30:00,264.01,264.19,261.69,262.3,120700.0,264.01,264.19,261.69,262.3,120700.0
2008-07-25 12:00:00,262.28,265.88,262.21,265.13,155300.0,262.28,265.88,262.21,265.13,155300.0
2008-07-25 12:30:00,265.03,265.15,263.82,263.91,90500.0,265.03,265.15,263.82,263.91,90500.0
2008-07-25 13:00:00,263.91,264.26,262.79,263.2,59200.0,263.91,264.26,262.79,263.2,59200.0
2008-07-25 13:30:00,263.17,263.23,260.2,262.46,85300.0,263.17,263.23,260.2,262.46,85300.0
2008-07-25 14:00:00,262.46,263.96,261.78,262.36,81200.0,262.46,263.96,261.78,262.36,81200.0
2008-07-25 14:30:00,262.37,263.33,262.23,262.53,54400.0,262.37,263.33,262.23,262.53,54400.0
2008-07-25 15:00:00,262.48,263.18,261.79,262.57,82900.0,262.48,263.18,261.79,262.57,82900.0
2008-07-25 15:30:00,262.54,262.85,261.73,261.77,116100.0,262.54,262.85,261.73,261.77,116100.0
2008-07-28 09:30:00,261.47,265.0,259.38,262.21,152800.0,261.47,265.0,259.38,262.21,152800.0
2008-07-28 10:00:00,261.98,263.65,260.72,263.59,84900.0,261.98,263.65,260.72,263.59,84900.0
2008-07-28 10:30:00,263.6,267.19,262.55,267.19,129400.0,263.6,267.19,262.55,267.19,129400.0
2008-07-28 11:00:00,266.94,269.49,266.61,268.51,152500.0,266.94,269.49,266.61,268.51,152500.0
2008-07-28 11:30:00,268.42,268.54,266.5,267.6,92700.0,268.42,268.54,266.5,267.6,92700.0
2008-07-28 12:00:00,267.78,269.4,266.79,269.15,104000.0,267.78,269.4,266.79,269.15,104000.0
2008-07-28 12:30:00,268.91,270.98,268.65,270.5,133300.0,268.91,270.98,268.65,270.5,133300.0
2008-07-28 13:00:00,270.59,271.37,268.45,269.24,91000.0,270.59,271.37,268.45,269.24,91000.0
2008-07-28 13:30:00,269.25,269.56,267.88,268.0,84500.0,269.25,269.56,267.88,268.0,84500.0
2008-07-28 14:00:00,268.21,268.86,266.83,267.5,84800.0,268.21,268.86,266.83,267.5,84800.0
2008-07-28 14:30:00,267.55,267.74,264.56,265.37,130800.0,267.55,267.74,264.56,265.37,130800.0
2008-07-28 15:00:00,265.48,267.46,265.33,267.2,142000.0,265.48,267.46,265.33,267.2,142000.0
2008-07-28 15:30:00,267.45,267.81,265.6,266.85,147800.0,267.45,267.81,265.6,266.85,147800.0
2008-07-29 09:30:00,270.03,271.34,265.77,267.0,265300.0,270.03,271.34,265.77,267.0,265300.0
2008-07-29 10:00:00,267.2,267.73,261.79,262.82,226100.0,267.2,267.73,261.79,262.82,226100.0
2008-07-29 10:30:00,262.8,265.5,262.15,264.54,132300.0,262.8,265.5,262.15,264.54,132300.0
2008-07-29 11:00:00,264.54,267.89,263.1,267.44,138400.0,264.54,267.89,263.1,267.44,138400.0
2008-07-29 11:30:00,267.37,270.33,266.82,270.19,127000.0,267.37,270.33,266.82,270.19,127000.0
2008-07-29 12:00:00,270.18,272.2,269.81,270.74,143500.0,270.18,272.2,269.81,270.74,143500.0
2008-07-29 12:30:00,271.09,272.81,270.0,272.66,98300.0,271.09,272.81,270.0,272.66,98300.0
2008-07-29 13:00:00,272.56,273.0,272.14,272.2,84100.0,272.56,273.0,272.14,272.2,84100.0
2008-07-29 13:30:00,272.38,273.19,272.01,272.6,125100.0,272.38,273.19,272.01,272.6,125100.0
2008-07-29 14:00:00,272.75,274.65,272.49,274.17,172500.0,272.75,274.65,272.49,274.17,172500.0
2008-07-29 14:30:00,274.16,280.56,274.13,280.4,394900.0,274.16,280.56,274.13,280.4,394900.0
2008-07-29 15:00:00,280.41,281.26,277.82,279.5,332000.0,280.41,281.26,277.82,279.5,332000.0
2008-07-29 15:30:00,279.5,280.32,275.02,277.07,353800.0,279.5,280.32,275.02,277.07,353800.0
2008-07-30 09:30:00,279.08,279.8,271.0,272.91,375300.0,279.08,279.8,271.0,272.91,375300.0
2008-07-30 10:00:00,272.93,277.42,272.93,274.44,252400.0,272.93,277.42,272.93,274.44,252400.0
2008-07-30 10:30:00,274.66,276.45,273.62,274.53,197300.0,274.66,276.45,273.62,274.53,197300.0
2008-07-30 11:00:00,274.52,280.19,274.25,279.56,191400.0,274.52,280.19,274.25,279.56,191400.0
2008-07-30 11:30:00,279.77,281.75,277.83,278.31,184200.0,279.77,281.75,277.83,278.31,184200.0
2008-07-30 12:00:00,278.5,278.5,275.25,278.14,160700.0,278.5,278.5,275.25,278.14,160700.0
2008-07-30 12:30:00,278.35,278.5,276.0,276.9,67500.0,278.35,278.5,276.0,276.9,67500.0
2008-07-30 13:00:00,277.0,278.45,276.52,278.2,103400.0,277.0,278.45,276.52,278.2,103400.0
2008-07-30 13:30:00,278.18,281.46,277.53,281.46,203100.0,278.18,281.46,277.53,281.46,203100.0
2008-07-30 14:00:00,281.46,284.11,281.03,284.0,355000.0,281.46,284.11,281.03,284.0,355000.0
2008-07-30 14:30:00,284.02,284.23,282.77,283.41,244600.0,284.02,284.23,282.77,283.41,244600.0
2008-07-30 15:00:00,283.44,283.5,280.49,282.94,344800.0,283.44,283.5,280.49,282.94,344800.0
2008-07-30 15:30:00,282.9,286.0,282.58,284.66,485100.0,282.9,286.0,282.58,284.66,485100.0
2008-07-31 09:30:00,298.46,301.3,285.0,290.94,1855800.0,298.46,301.3,285.0,290.94,1855800.0
2008-07-31 10:00:00,290.92,298.0,290.28,295.14,557800.0,290.92,298.0,290.28,295.14,557800.0
2008-07-31 10:30:00,295.23,297.52,291.0,291.97,316600.0,295.23,297.52,291.0,291.97,316600.0
2008-07-31 11:00:00,292.07,293.76,288.75,291.56,270900.0,292.07,293.76,288.75,291.56,270900.0
2008-07-31 11:30:00,291.74,293.06,290.25,291.59,174400.0,291.74,293.06,290.25,291.59,174400.0
2008-07-31 12:00:00,292.0,292.67,289.42,291.9,187000.0,292.0,292.67,289.42,291.9,187000.0
2008-07-31 12:30:00,291.72,292.29,290.75,291.95,84600.0,291.72,292.29,290.75,291.95,84600.0
2008-07-31 13:00:00,291.95,295.42,291.75,294.09,206100.0,291.95,295.42,291.75,294.09,206100.0
2008-07-31 13:30:00,294.02,294.86,291.0,292.0,128500.0,294.02,294.86,291.0,292.0,128500.0
2008-07-31 14:00:00,292.0,292.31,289.0,289.9,152200.0,292.0,292.31,289.0,289.9,152200.0
2008-07-31 14:30:00,289.6,292.25,288.98,291.77,127300.0,289.6,292.25,288.98,291.77,127300.0
2008-07-31 15:00:00,291.94,292.0,286.51,287.68,226500.0,291.94,292.0,286.51,287.68,226500.0
2008-07-31 15:30:00,287.37,287.97,284.18,285.04,520000.0,287.37,287.97,284.18,285.04,520000.0
2008-08-01 09:30:00,286.64,286.64,279.61,280.5,425900.0,286.64,286.64,279.61,280.5,425900.0
2008-08-01 10:00:00,280.57,286.28,280.22,285.71,294600.0,280.57,286.28,280.22,285.71,294600.0
2008-08-01 10:30:00,285.71,286.21,283.05,285.74,167100.0,285.71,286.21,283.05,285.74,167100.0
2008-08-01 11:00:00,285.53,290.0,284.03,289.01,231000.0,285.53,290.0,284.03,289.01,231000.0
2008-08-01 11:30:00,289.01,290.0,288.33,289.69,166200.0,289.01,290.0,288.33,289.69,166200.0
2008-08-01 12:00:00,289.73,290.4,287.5,288.11,146800.0,289.73,290.4,287.5,288.11,146800.0
2008-08-01 12:30:00,288.32,288.32,284.34,284.46,150000.0,288.32,288.32,284.34,284.46,150000.0
2008-08-01 13:00:00,284.51,287.25,284.47,286.0,117900.0,284.51,287.25,284.47,286.0,117900.0
2008-08-01 13:30:00,286.26,286.36,284.3,284.76,94600.0,286.26,286.36,284.3,284.76,94600.0
2008-08-01 14:00:00,284.74,284.74,282.53,282.9,128100.0,284.74,284.74,282.53,282.9,128100.0
2008-08-01 14:30:00,282.55,282.93,280.0,280.31,164000.0,282.55,282.93,280.0,280.31,164000.0
2008-08-01 15:00:00,280.3,280.69,278.18,279.08,182300.0,280.3,280.69,278.18,279.08,182300.0
2008-08-01 15:30:00,279.08,282.14,278.62,280.71,168900.0,279.08,282.14,278.62,280.71,168900.0
2008-08-04 09:30:00,277.0,280.61,276.0,278.86,224000.0,277.0,280.61,276.0,278.86,224000.0
2008-08-04 10:00:00,279.08,284.0,278.85,283.61,259400.0,279.08,284.0,278.85,283.61,259400.0
2008-08-04 10:30:00,283.61,283.79,279.5,280.3,193900.0,283.61,283.79,279.5,280.3,193900.0
2008-08-04 11:00:00,280.26,282.42,276.45,277.0,193100.0,280.26,282.42,276.45,277.0,193100.0
2008-08-04 11:30:00,276.94,277.34,272.54,272.81,266900.0,276.94,277.34,272.54,272.81,266900.0
2008-08-04 12:00:00,272.81,274.83,272.28,274.25,145000.0,272.81,274.83,272.28,274.25,145000.0
2008-08-04 12:30:00,274.2,274.67,273.58,273.79,97400.0,274.2,274.67,273.58,273.79,97400.0
2008-08-04 13:00:00,273.76,273.93,270.45,270.6,162600.0,273.76,273.93,270.45,270.6,162600.0
2008-08-04 13:30:00,270.93,272.0,269.4,270.12,94500.0,270.93,272.0,269.4,270.12,94500.0
2008-08-04 14:00:00,270.2,273.22,270.2,271.67,109400.0,270.2,273.22,270.2,271.67,109400.0
2008-08-04 14:30:00,271.45,272.7,270.07,270.23,117700.0,271.45,272.7,270.07,270.23,117700.0
2008-08-04 15:00:00,270.24,271.59,267.07,267.75,204000.0,270.24,271.59,267.07,267.75,204000.0
2008-08-04 15:30:00,267.47,268.41,266.2,267.1,307600.0,267.47,268.41,266.2,267.1,307600.0
2008-08-05 09:30:00,267.03,269.23,264.07,269.23,333500.0,267.03,269.23,264.07,269.23,333500.0
2008-08-05 10:00:00,268.94,272.5,268.94,269.79,223300.0,268.94,272.5,268.94,269.79,223300.0
2008-08-05 10:30:00,269.99,270.25,267.18,268.96,138800.0,269.99,270.25,267.18,268.96,138800.0
2008-08-05 11:00:00,268.78,269.58,267.0,267.71,93800.0,268.78,269.58,267.0,267.71,93800.0
2008-08-05 11:30:00,267.57,270.04,267.57,269.85,108800.0,267.57,270.04,267.57,269.85,108800.0
2008-08-05 12:00:00,269.68,270.03,268.34,269.8,123200.0,269.68,270.03,268.34,269.8,123200.0
2008-08-05 12:30:00,269.64,270.52,269.14,269.98,102700.0,269.64,270.52,269.14,269.98,102700.0
2008-08-05 13:00:00,269.84,269.99,269.35,269.8,35700.0,269.84,269.99,269.35,269.8,35700.0
2008-08-05 13:30:00,269.82,269.95,268.07,268.52,77300.0,269.82,269.95,268.07,268.52,77300.0
2008-08-05 14:00:00,268.54,269.9,266.65,267.2,105200.0,268.54,269.9,266.65,267.2,105200.0
2008-08-05 14:30:00,267.09,267.47,265.23,266.86,133900.0,267.09,267.47,265.23,266.86,133900.0
2008-08-05 15:00:00,266.73,266.99,262.52,263.0,208100.0,266.73,266.99,262.52,263.0,208100.0
2008-08-05 15:30:00,263.0,264.61,261.56,264.1,248900.0,263.0,264.61,261.56,264.1,248900.0
2008-08-06 09:30:00,263.69,270.0,263.1,268.44,235500.0,263.69,270.0,263.1,268.44,235500.0
2008-08-06 10:00:00,268.26,268.82,266.05,268.71,120000.0,268.26,268.82,266.05,268.71,120000.0
2008-08-06 10:30:00,268.75,270.0,267.85,269.35,196700.0,268.75,270.0,267.85,269.35,196700.0
2008-08-06 11:00:00,269.39,270.0,267.0,267.35,165700.0,269.39,270.0,267.0,267.35,165700.0
2008-08-06 11:30:00,267.53,269.48,267.0,268.6,142000.0,267.53,269.48,267.0,268.6,142000.0
2008-08-06 12:00:00,268.94,270.39,268.71,269.82,162900.0,268.94,270.39,268.71,269.82,162900.0
2008-08-06 12:30:00,269.79,270.23,269.5,269.82,151200.0,269.79,270.23,269.5,269.82,151200.0
2008-08-06 13:00:00,269.78,269.78,267.69,269.0,138900.0,269.78,269.78,267.69,269.0,138900.0
2008-08-06 13:30:00,269.0,270.23,268.78,269.65,74000.0,269.0,270.23,268.78,269.65,74000.0
2008-08-06 14:00:00,269.65,270.23,269.29,270.06,81900.0,269.65,270.23,269.29,270.06,81900.0
2008-08-06 14:30:00,270.05,270.25,268.79,269.23,156600.0,270.05,270.25,268.79,269.23,156600.0
2008-08-06 15:00:00,269.17,269.17,268.28,268.9,178400.0,269.17,269.17,268.28,268.9,178400.0
2008-08-06 15:30:00,268.9,269.03,267.96,269.0,128400.0,268.9,269.03,267.96,269.0,128400.0
2008-08-07 09:30:00,268.61,269.0,265.51,267.74,224000.0,268.61,269.0,265.51,267.74,224000.0
2008-08-07 10:00:00,267.71,269.29,266.41,269.04,143300.0,267.71,269.29,266.41,269.04,143300.0
2008-08-07 10:30:00,269.01,269.03,266.12,267.27,159300.0,269.01,269.03,266.12,267.27,159300.0
2008-08-07 11:00:00,267.07,267.77,265.15,266.48,138900.0,267.07,267.77,265.15,266.48,138900.0
2008-08-07 11:30:00,266.6,267.24,266.04,266.64,108200.0,266.6,267.24,266.04,266.64,108200.0
2008-08-07 12:00:00,266.72,267.33,266.39,266.91,91600.0,266.72,267.33,266.39,266.91,91600.0
2008-08-07 12:30:00,266.97,267.12,265.29,266.31,58700.0,266.97,267.12,265.29,266.31,58700.0
2008-08-07 13:00:00,266.34,266.72,265.22,265.76,61200.0,266.34,266.72,265.22,265.76,61200.0
2008-08-07 13:30:00,265.76,266.35,265.51,266.19,46200.0,265.76,266.35,265.51,266.19,46200.0
2008-08-07 14:00:00,266.13,267.0,265.11,265.42,102300.0,266.13,267.0,265.11,265.42,102300.0
2008-08-07 14:30:00,265.6,267.0,265.57,266.67,64500.0,265.6,267.0,265.57,266.67,64500.0
2008-08-07 15:00:00,266.66,266.9,265.83,266.1,69400.0,266.66,266.9,265.83,266.1,69400.0
2008-08-07 15:30:00,266.09,266.38,265.12,265.97,144500.0,266.09,266.38,265.12,265.97,144500.0
2008-08-08 09:30:00,265.01,265.67,258.42,261.4,260000.0,265.01,265.67,258.42,261.4,260000.0
2008-08-08 10:00:00,261.3,261.3,258.7,259.19,227100.0,261.3,261.3,258.7,259.19,227100.0
2008-08-08 10:30:00,259.32,260.8,259.06,260.06,78500.0,259.32,260.8,259.06,260.06,78500.0
2008-08-08 11:00:00,259.92,259.92,256.53,256.97,154100.0,259.92,259.92,256.53,256.97,154100.0
2008-08-08 11:30:00,257.12,257.56,256.55,256.99,76100.0,257.12,257.56,256.55,256.99,76100.0
2008-08-08 12:00:00,256.99,257.91,254.64,254.79,148100.0,256.99,257.91,254.64,254.79,148100.0
2008-08-08 12:30:00,254.9,256.29,253.5,255.21,160300.0,254.9,256.29,253.5,255.21,160300.0
2008-08-08 13:00:00,255.2,255.29,252.76,253.27,147100.0,255.2,255.29,252.76,253.27,147100.0
2008-08-08 13:30:00,253.25,254.49,252.77,254.3,103700.0,253.25,254.49,252.77,254.3,103700.0
2008-08-08 14:00:00,254.3,255.46,253.31,253.55,95800.0,254.3,255.46,253.31,253.55,95800.0
2008-08-08 14:30:00,253.72,254.06,251.76,253.05,157600.0,253.72,254.06,251.76,253.05,157600.0
2008-08-08 15:00:00,253.05,253.82,251.8,252.0,125400.0,253.05,253.82,251.8,252.0,125400.0
2008-08-08 15:30:00,252.05,258.5,251.66,257.86,369100.0,252.05,258.5,251.66,257.86,369100.0
2008-08-11 09:30:00,257.02,262.57,256.8,259.95,224300.0,257.02,262.57,256.8,259.95,224300.0
2008-08-11 10:00:00,260.08,260.2,256.08,256.21,132600.0,260.08,260.2,256.08,256.21,132600.0
2008-08-11 10:30:00,256.24,258.0,253.88,254.6,140700.0,256.24,258.0,253.88,254.6,140700.0
2008-08-11 11:00:00,254.66,254.66,251.47,251.91,184200.0,254.66,254.66,251.47,251.91,184200.0
2008-08-11 11:30:00,251.91,253.4,250.75,251.8,121800.0,251.91,253.4,250.75,251.8,121800.0
2008-08-11 12:00:00,251.82,252.05,249.89,251.0,152900.0,251.82,252.05,249.89,251.0,152900.0
2008-08-11 12:30:00,251.13,251.56,248.12,248.22,143400.0,251.13,251.56,248.12,248.22,143400.0
2008-08-11 13:00:00,248.41,251.87,243.03,243.63,339200.0,248.41,251.87,243.03,243.63,339200.0
2008-08-11 13:30:00,243.75,247.65,243.43,247.35,216200.0,243.75,247.65,243.43,247.35,216200.0
2008-08-11 14:00:00,247.35,248.65,245.37,247.53,155900.0,247.35,248.65,245.37,247.53,155900.0
2008-08-11 14:30:00,247.53,249.66,247.12,248.4,142100.0,247.53,249.66,247.12,248.4,142100.0
2008-08-11 15:00:00,248.1,248.1,244.59,244.9,183100.0,248.1,248.1,244.59,244.9,183100.0
2008-08-11 15:30:00,244.9,248.45,244.65,247.44,307400.0,244.9,248.45,244.65,247.44,307400.0
2008-08-12 09:30:00,251.47,257.56,250.0,254.78,449800.0,251.47,257.56,250.0,254.78,449800.0
2008-08-12 10:00:00,254.5,254.66,252.0,252.4,192000.0,254.5,254.66,252.0,252.4,192000.0
2008-08-12 10:30:00,252.5,252.99,250.82,251.14,139600.0,252.5,252.99,250.82,251.14,139600.0
2008-08-12 11:00:00,250.84,252.25,250.6,250.75,95000.0,250.84,252.25,250.6,250.75,95000.0
2008-08-12 11:30:00,250.84,252.32,250.0,251.35,143700.0,250.84,252.32,250.0,251.35,143700.0
2008-08-12 12:00:00,251.37,252.5,251.28,252.27,41000.0,251.37,252.5,251.28,252.27,41000.0
2008-08-12 12:30:00,252.15,252.39,250.1,251.22,69100.0,252.15,252.39,250.1,251.22,69100.0
2008-08-12 13:00:00,251.23,252.79,251.15,251.44,47200.0,251.23,252.79,251.15,251.44,47200.0
2008-08-12 13:30:00,251.44,253.24,251.3,253.24,75000.0,251.44,253.24,251.3,253.24,75000.0
2008-08-12 14:00:00,253.03,253.39,251.41,251.95,94800.0,253.03,253.39,251.41,251.95,94800.0
2008-08-12 14:30:00,251.95,252.47,251.13,251.45,115200.0,251.95,252.47,251.13,251.45,115200.0
2008-08-12 15:00:00,251.49,251.6,249.36,249.37,114500.0,251.49,251.6,249.36,249.37,114500.0
2008-08-12 15:30:00,249.59,250.74,248.65,250.0,169600.0,249.59,250.74,248.65,250.0,169600.0
2008-08-13 09:30:00,250.75,250.75,245.16,247.49,257900.0,250.75,250.75,245.16,247.49,257900.0
2008-08-13 10:00:00,247.47,252.18,247.29,251.34,179300.0,247.47,252.18,247.29,251.34,179300.0
2008-08-13 10:30:00,251.33,255.0,251.03,253.92,142400.0,251.33,255.0,251.03,253.92,142400.0
2008-08-13 11:00:00,253.87,254.0,252.0,252.5,98000.0,253.87,254.0,252.0,252.5,98000.0
2008-08-13 11:30:00,252.5,256.22,252.0,255.82,168000.0,252.5,256.22,252.0,255.82,168000.0
2008-08-13 12:00:00,255.02,255.7,254.14,255.42,94200.0,255.02,255.7,254.14,255.42,94200.0
2008-08-13 12:30:00,255.46,256.0,254.0,255.83,98500.0,255.46,256.0,254.0,255.83,98500.0
2008-08-13 13:00:00,255.61,257.32,255.0,255.4,155900.0,255.61,257.32,255.0,255.4,155900.0
2008-08-13 13:30:00,255.37,256.9,254.95,256.75,154300.0,255.37,256.9,254.95,256.75,154300.0
2008-08-13 14:00:00,256.5,257.0,254.56,255.88,81300.0,256.5,257.0,254.56,255.88,81300.0
2008-08-13 14:30:00,255.7,258.27,255.53,258.01,65100.0,255.7,258.27,255.53,258.01,65100.0
2008-08-13 15:00:00,258.19,259.0,257.28,258.18,356800.0,258.19,259.0,257.28,258.18,356800.0
2008-08-13 15:30:00,258.19,260.03,257.71,259.81,226200.0,258.19,260.03,257.71,259.81,226200.0
2008-08-14 09:30:00,257.29,262.92,257.29,262.44,434600.0,257.29,262.92,257.29,262.44,434600.0
2008-08-14 10:00:00,262.25,263.0,259.01,259.77,298500.0,262.25,263.0,259.01,259.77,298500.0
2008-08-14 10:30:00,259.6,260.05,259.04,259.38,145300.0,259.6,260.05,259.04,259.38,145300.0
2008-08-14 11:00:00,259.54,259.54,256.1,258.75,165000.0,259.54,259.54,256.1,258.75,165000.0
2008-08-14 11:30:00,258.74,259.6,257.87,259.35,87300.0,258.74,259.6,257.87,259.35,87300.0
2008-08-14 12:00:00,259.32,259.32,255.25,255.59,115300.0,259.32,259.32,255.25,255.59,115300.0
2008-08-14 12:30:00,256.0,257.23,255.0,256.45,101600.0,256.0,257.23,255.0,256.45,101600.0
2008-08-14 13:00:00,256.49,259.5,256.43,258.43,89200.0,256.49,259.5,256.43,258.43,89200.0
2008-08-14 13:30:00,258.49,259.65,258.16,259.57,58100.0,258.49,259.65,258.16,259.57,58100.0
2008-08-14 14:00:00,259.38,259.75,258.95,259.49,45700.0,259.38,259.75,258.95,259.49,45700.0
2008-08-14 14:30:00,259.36,259.7,258.24,258.33,48400.0,259.36,259.7,258.24,258.33,48400.0
2008-08-14 15:00:00,258.32,259.8,258.1,259.71,69000.0,258.32,259.8,258.1,259.71,69000.0
2008-08-14 15:30:00,259.85,260.12,259.3,259.88,152200.0,259.85,260.12,259.3,259.88,152200.0
2008-08-15 09:30:00,265.11,271.45,264.87,268.0,683800.0,265.11,271.45,264.87,268.0,683800.0
2008-08-15 10:00:00,267.98,268.12,265.24,266.67,294900.0,267.98,268.12,265.24,266.67,294900.0
2008-08-15 10:30:00,266.67,267.08,263.55,266.49,212300.0,266.67,267.08,263.55,266.49,212300.0
2008-08-15 11:00:00,266.4,266.69,264.62,266.63,122800.0,266.4,266.69,264.62,266.63,122800.0
2008-08-15 11:30:00,266.67,266.93,264.5,265.28,111200.0,266.67,266.93,264.5,265.28,111200.0
2008-08-15 12:00:00,265.21,265.44,264.6,264.89,62400.0,265.21,265.44,264.6,264.89,62400.0
2008-08-15 12:30:00,265.1,265.44,264.7,265.21,175100.0,265.1,265.44,264.7,265.21,175100.0
2008-08-15 13:00:00,265.22,265.73,263.88,264.54,120600.0,265.22,265.73,263.88,264.54,120600.0
2008-08-15 13:30:00,264.36,265.37,264.02,264.43,106500.0,264.36,265.37,264.02,264.43,106500.0
2008-08-15 14:00:00,264.43,265.28,263.55,264.9,108500.0,264.43,265.28,263.55,264.9,108500.0
2008-08-15 14:30:00,264.95,265.37,264.49,264.98,260100.0,264.95,265.37,264.49,264.98,260100.0
2008-08-15 15:00:00,264.98,265.67,264.45,265.0,194900.0,264.98,265.67,264.45,265.0,194900.0
2008-08-15 15:30:00,264.84,265.09,264.25,264.89,225600.0,264.84,265.09,264.25,264.89,225600.0
2008-08-18 09:30:00,266.35,266.6,263.05,264.37,220300.0,266.35,266.6,263.05,264.37,220300.0
2008-08-18 10:00:00,264.26,265.0,262.83,263.91,89300.0,264.26,265.0,262.83,263.91,89300.0
2008-08-18 10:30:00,263.91,264.13,262.06,262.95,181400.0,263.91,264.13,262.06,262.95,181400.0
2008-08-18 11:00:00,262.96,263.05,260.61,261.41,167600.0,262.96,263.05,260.61,261.41,167600.0
2008-08-18 11:30:00,261.41,261.9,260.93,260.95,121400.0,261.41,261.9,260.93,260.95,121400.0
2008-08-18 12:00:00,260.88,260.95,259.42,260.0,217600.0,260.88,260.95,259.42,260.0,217600.0
2008-08-18 12:30:00,260.02,260.35,258.26,258.99,141400.0,260.02,260.35,258.26,258.99,141400.0
2008-08-18 13:00:00,258.92,260.37,258.44,259.82,113200.0,258.92,260.37,258.44,259.82,113200.0
2008-08-18 13:30:00,259.75,259.9,258.44,258.64,42500.0,259.75,259.9,258.44,258.64,42500.0
2008-08-18 14:00:00,258.6,259.04,256.02,256.3,104200.0,258.6,259.04,256.02,256.3,104200.0
2008-08-18 14:30:00,256.17,257.45,255.3,257.16,83300.0,256.17,257.45,255.3,257.16,83300.0
2008-08-18 15:00:00,256.89,256.97,254.27,255.54,145900.0,256.89,256.97,254.27,255.54,145900.0
2008-08-18 15:30:00,255.63,256.92,254.94,256.92,153200.0,255.63,256.92,254.94,256.92,153200.0
2008-08-19 09:30:00,259.83,260.6,255.5,258.09,237200.0,259.83,260.6,255.5,258.09,237200.0
2008-08-19 10:00:00,258.03,259.5,257.5,259.5,156500.0,258.03,259.5,257.5,259.5,156500.0
2008-08-19 10:30:00,259.44,259.74,257.55,258.15,133600.0,259.44,259.74,257.55,258.15,133600.0
2008-08-19 11:00:00,258.19,258.94,257.28,257.48,157400.0,258.19,258.94,257.28,257.48,157400.0
2008-08-19 11:30:00,257.3,258.0,255.8,256.7,132300.0,257.3,258.0,255.8,256.7,132300.0
2008-08-19 12:00:00,256.71,257.39,256.37,257.08,138300.0,256.71,257.39,256.37,257.08,138300.0
2008-08-19 12:30:00,257.29,261.58,257.0,259.58,144800.0,257.29,261.58,257.0,259.58,144800.0
2008-08-19 13:00:00,259.45,260.08,258.7,259.04,32800.0,259.45,260.08,258.7,259.04,32800.0
2008-08-19 13:30:00,259.14,259.48,258.41,258.79,30900.0,259.14,259.48,258.41,258.79,30900.0
2008-08-19 14:00:00,258.69,259.71,258.08,258.23,38100.0,258.69,259.71,258.08,258.23,38100.0
2008-08-19 14:30:00,258.08,258.23,256.57,257.35,57800.0,258.08,258.23,256.57,257.35,57800.0
2008-08-19 15:00:00,257.34,258.05,255.15,258.04,108000.0,257.34,258.05,255.15,258.04,108000.0
2008-08-19 15:30:00,258.1,259.36,257.42,258.75,113400.0,258.1,259.36,257.42,258.75,113400.0
2008-08-20 09:30:00,259.81,264.84,258.45,261.04,313200.0,259.81,264.84,258.45,261.04,313200.0
2008-08-20 10:00:00,261.21,264.81,259.88,263.48,434100.0,261.21,264.81,259.88,263.48,434100.0
2008-08-20 10:30:00,263.48,264.5,261.05,263.03,172800.0,263.48,264.5,261.05,263.03,172800.0
2008-08-20 11:00:00,263.39,265.49,262.93,264.22,143900.0,263.39,265.49,262.93,264.22,143900.0
2008-08-20 11:30:00,264.22,265.7,264.05,265.0,134300.0,264.22,265.7,264.05,265.0,134300.0
2008-08-20 12:00:00,265.1,267.84,265.0,267.79,159800.0,265.1,267.84,265.0,267.79,159800.0
2008-08-20 12:30:00,267.67,268.23,266.36,266.85,120100.0,267.67,268.23,266.36,266.85,120100.0
2008-08-20 13:00:00,267.09,270.81,267.0,270.5,212700.0,267.09,270.81,267.0,270.5,212700.0
2008-08-20 13:30:00,270.84,272.58,270.5,271.21,227900.0,270.84,272.58,270.5,271.21,227900.0
2008-08-20 14:00:00,271.47,271.47,269.43,270.55,141200.0,271.47,271.47,269.43,270.55,141200.0
2008-08-20 14:30:00,270.69,272.45,269.73,271.76,109600.0,270.69,272.45,269.73,271.76,109600.0
2008-08-20 15:00:00,271.86,273.62,271.5,272.96,221500.0,271.86,273.62,271.5,272.96,221500.0
2008-08-20 15:30:00,272.96,273.8,271.95,273.0,249100.0,272.96,273.8,271.95,273.0,249100.0
2008-08-21 09:30:00,271.12,279.65,271.12,277.17,381700.0,271.12,279.65,271.12,277.17,381700.0
2008-08-21 10:00:00,277.08,279.92,274.79,278.02,281800.0,277.08,279.92,274.79,278.02,281800.0
2008-08-21 10:30:00,278.11,279.61,277.14,278.63,165900.0,278.11,279.61,277.14,278.63,165900.0
2008-08-21 11:00:00,278.63,279.46,275.39,277.06,176300.0,278.63,279.46,275.39,277.06,176300.0
2008-08-21 11:30:00,277.15,278.89,276.6,277.61,159600.0,277.15,278.89,276.6,277.61,159600.0
2008-08-21 12:00:00,277.54,279.98,277.41,278.57,122000.0,277.54,279.98,277.41,278.57,122000.0
2008-08-21 12:30:00,278.76,279.7,278.22,279.22,76600.0,278.76,279.7,278.22,279.22,76600.0
2008-08-21 13:00:00,279.08,280.6,278.28,279.87,161100.0,279.08,280.6,278.28,279.87,161100.0
2008-08-21 13:30:00,280.12,280.12,278.25,279.24,176000.0,280.12,280.12,278.25,279.24,176000.0
2008-08-21 14:00:00,279.24,282.41,279.01,281.34,201600.0,279.24,282.41,279.01,281.34,201600.0
2008-08-21 14:30:00,281.34,282.11,278.71,279.54,143400.0,281.34,282.11,278.71,279.54,143400.0
2008-08-21 15:00:00,279.54,281.32,278.91,281.11,107400.0,279.54,281.32,278.91,281.11,107400.0
2008-08-21 15:30:00,281.2,281.46,278.46,279.23,169700.0,281.2,281.46,278.46,279.23,169700.0
2008-08-22 09:30:00,279.01,281.31,276.52,277.25,208700.0,279.01,281.31,276.52,277.25,208700.0
2008-08-22 10:00:00,277.41,278.73,276.62,277.81,135300.0,277.41,278.73,276.62,277.81,135300.0
2008-08-22 10:30:00,277.81,279.19,277.0,277.79,98800.0,277.81,279.19,277.0,277.79,98800.0
2008-08-22 11:00:00,277.66,279.21,277.16,279.21,72400.0,277.66,279.21,277.16,279.21,72400.0
2008-08-22 11:30:00,278.99,281.89,278.97,281.67,103400.0,278.99,281.89,278.97,281.67,103400.0
2008-08-22 12:00:00,281.45,281.67,279.64,280.2,65300.0,281.45,281.67,279.64,280.2,65300.0
2008-08-22 12:30:00,280.23,281.37,280.0,281.13,40900.0,280.23,281.37,280.0,281.13,40900.0
2008-08-22 13:00:00,281.18,281.69,280.51,281.5,42900.0,281.18,281.69,280.51,281.5,42900.0
2008-08-22 13:30:00,281.5,282.15,281.22,281.27,49200.0,281.5,282.15,281.22,281.27,49200.0
2008-08-22 14:00:00,281.3,281.5,279.05,279.23,94600.0,281.3,281.5,279.05,279.23,94600.0
2008-08-22 14:30:00,279.35,279.5,278.64,278.79,61800.0,279.35,279.5,278.64,278.79,61800.0
2008-08-22 15:00:00,278.8,280.63,277.64,279.89,117300.0,278.8,280.63,277.64,279.89,117300.0
2008-08-22 15:30:00,279.87,282.94,279.7,282.53,148100.0,279.87,282.94,279.7,282.53,148100.0
2008-08-25 09:30:00,273.56,277.0,273.13,274.88,846300.0,273.56,277.0,273.13,274.88,846300.0
2008-08-25 10:00:00,274.86,275.2,272.26,273.91,301900.0,274.86,275.2,272.26,273.91,301900.0
2008-08-25 10:30:00,273.96,274.1,268.38,269.97,434400.0,273.96,274.1,268.38,269.97,434400.0
2008-08-25 11:00:00,269.95,271.38,269.2,271.1,141800.0,269.95,271.38,269.2,271.1,141800.0
2008-08-25 11:30:00,271.1,272.15,270.23,270.76,83600.0,271.1,272.15,270.23,270.76,83600.0
2008-08-25 12:00:00,270.75,271.9,269.29,271.27,88400.0,270.75,271.9,269.29,271.27,88400.0
2008-08-25 12:30:00,271.26,271.26,268.38,268.99,99200.0,271.26,271.26,268.38,268.99,99200.0
2008-08-25 13:00:00,268.99,270.77,268.99,270.6,53700.0,268.99,270.77,268.99,270.6,53700.0
2008-08-25 13:30:00,270.68,271.75,270.24,271.48,98200.0,270.68,271.75,270.24,271.48,98200.0
2008-08-25 14:00:00,271.47,271.47,270.07,270.83,56400.0,271.47,271.47,270.07,270.83,56400.0
2008-08-25 14:30:00,270.89,271.25,270.23,270.5,62000.0,270.89,271.25,270.23,270.5,62000.0
2008-08-25 15:00:00,270.46,271.75,270.31,271.47,93600.0,270.46,271.75,270.31,271.47,93600.0
2008-08-25 15:30:00,271.46,272.0,270.64,271.0,163100.0,271.46,272.0,270.64,271.0,163100.0
2008-08-26 09:30:00,270.26,275.5,270.25,273.77,327300.0,270.26,275.5,270.25,273.77,327300.0
2008-08-26 10:00:00,273.84,274.94,272.6,274.34,181200.0,273.84,274.94,272.6,274.34,181200.0
2008-08-26 10:30:00,274.34,275.24,273.52,273.89,131000.0,274.34,275.24,273.52,273.89,131000.0
2008-08-26 11:00:00,273.91,274.38,271.0,271.83,174400.0,273.91,274.38,271.0,271.83,174400.0
2008-08-26 11:30:00,271.82,272.46,271.0,271.75,81400.0,271.82,272.46,271.0,271.75,81400.0
2008-08-26 12:00:00,271.77,272.26,270.75,270.97,67000.0,271.77,272.26,270.75,270.97,67000.0
2008-08-26 12:30:00,271.07,271.32,269.34,270.2,74700.0,271.07,271.32,269.34,270.2,74700.0
2008-08-26 13:00:00,270.11,270.11,268.61,269.05,71200.0,270.11,270.11,268.61,269.05,71200.0
2008-08-26 13:30:00,269.0,269.74,268.15,268.58,45200.0,269.0,269.74,268.15,268.58,45200.0
2008-08-26 14:00:00,268.63,269.67,268.01,268.17,56200.0,268.63,269.67,268.01,268.17,56200.0
2008-08-26 14:30:00,268.17,269.35,268.0,269.06,40900.0,268.17,269.35,268.0,269.06,40900.0
2008-08-26 15:00:00,269.0,270.98,268.83,270.98,94600.0,269.0,270.98,268.83,270.98,94600.0
2008-08-26 15:30:00,270.99,273.08,270.99,272.76,224700.0,270.99,273.08,270.99,272.76,224700.0
2008-08-27 09:30:00,272.23,275.0,271.02,274.98,223000.0,272.23,275.0,271.02,274.98,223000.0
2008-08-27 10:00:00,274.98,276.85,274.25,276.51,238100.0,274.98,276.85,274.25,276.51,238100.0
2008-08-27 10:30:00,276.53,277.0,274.68,275.65,176800.0,276.53,277.0,274.68,275.65,176800.0
2008-08-27 11:00:00,275.58,276.0,274.79,274.85,103800.0,275.58,276.0,274.79,274.85,103800.0
2008-08-27 11:30:00,274.89,276.05,274.8,275.91,100300.0,274.89,276.05,274.8,275.91,100300.0
2008-08-27 12:00:00,275.9,276.65,275.72,276.46,98200.0,275.9,276.65,275.72,276.46,98200.0
2008-08-27 12:30:00,276.46,278.14,276.34,277.53,132700.0,276.46,278.14,276.34,277.53,132700.0
2008-08-27 13:00:00,277.73,278.92,277.27,278.63,104800.0,277.73,278.92,277.27,278.63,104800.0
2008-08-27 13:30:00,278.54,279.95,278.22,279.75,121600.0,278.54,279.95,278.22,279.75,121600.0
2008-08-27 14:00:00,279.72,279.87,278.55,279.39,103700.0,279.72,279.87,278.55,279.39,103700.0
2008-08-27 14:30:00,279.39,279.95,279.36,279.65,98500.0,279.39,279.95,279.36,279.65,98500.0
2008-08-27 15:00:00,279.66,279.95,277.12,277.35,132900.0,279.66,279.95,277.12,277.35,132900.0
2008-08-27 15:30:00,277.35,277.5,275.56,277.0,242500.0,277.35,277.5,275.56,277.0,242500.0
2008-08-28 09:30:00,277.51,280.47,275.56,279.69,247700.0,277.51,280.47,275.56,279.69,247700.0
2008-08-28 10:00:00,279.67,280.56,278.64,279.9,140700.0,279.67,280.56,278.64,279.9,140700.0
2008-08-28 10:30:00,279.93,279.96,278.31,278.74,96700.0,279.93,279.96,278.31,278.74,96700.0
2008-08-28 11:00:00,278.84,279.22,277.39,277.82,86700.0,278.84,279.22,277.39,277.82,86700.0
2008-08-28 11:30:00,277.8,278.33,275.0,275.99,126100.0,277.8,278.33,275.0,275.99,126100.0
2008-08-28 12:00:00,275.82,276.31,275.3,275.4,56300.0,275.82,276.31,275.3,275.4,56300.0
2008-08-28 12:30:00,275.41,275.49,274.35,274.89,86000.0,275.41,275.49,274.35,274.89,86000.0
2008-08-28 13:00:00,274.75,276.17,274.46,275.4,46000.0,274.75,276.17,274.46,275.4,46000.0
2008-08-28 13:30:00,275.4,277.01,275.4,276.48,48600.0,275.4,277.01,275.4,276.48,48600.0
2008-08-28 14:00:00,276.47,277.85,276.3,276.44,48200.0,276.47,277.85,276.3,276.44,48200.0
2008-08-28 14:30:00,276.59,278.14,276.59,277.17,58900.0,276.59,278.14,276.59,277.17,58900.0
2008-08-28 15:00:00,277.25,278.19,276.42,277.13,97800.0,277.25,278.19,276.42,277.13,97800.0
2008-08-28 15:30:00,277.15,278.0,276.83,278.0,126100.0,277.15,278.0,276.83,278.0,126100.0
2008-08-29 09:30:00,276.94,281.46,275.49,280.86,182300.0,276.94,281.46,275.49,280.86,182300.0
2008-08-29 10:00:00,280.77,283.45,280.77,282.12,233100.0,280.77,283.45,280.77,282.12,233100.0
2008-08-29 10:30:00,282.47,282.47,280.19,281.85,100800.0,282.47,282.47,280.19,281.85,100800.0
2008-08-29 11:00:00,281.75,281.75,278.28,278.48,74400.0,281.75,281.75,278.28,278.48,74400.0
2008-08-29 11:30:00,278.42,279.63,278.32,278.88,50900.0,278.42,279.63,278.32,278.88,50900.0
2008-08-29 12:00:00,278.9,279.83,278.34,279.03,58500.0,278.9,279.83,278.34,279.03,58500.0
2008-08-29 12:30:00,278.92,279.7,278.74,279.38,15200.0,278.92,279.7,278.74,279.38,15200.0
2008-08-29 13:00:00,279.5,280.0,278.83,279.55,37900.0,279.5,280.0,278.83,279.55,37900.0
2008-08-29 13:30:00,279.69,279.7,278.44,278.91,28000.0,279.69,279.7,278.44,278.91,28000.0
2008-08-29 14:00:00,278.71,279.6,278.55,278.8,28600.0,278.71,279.6,278.55,278.8,28600.0
2008-08-29 14:30:00,278.9,278.9,276.35,277.23,89100.0,278.9,278.9,276.35,277.23,89100.0
2008-08-29 15:00:00,277.3,277.66,275.8,276.22,55500.0,277.3,277.66,275.8,276.22,55500.0
2008-08-29 15:30:00,276.17,277.2,276.0,276.45,96100.0,276.17,277.2,276.0,276.45,96100.0
2008-09-02 09:30:00,270.4,271.48,262.0,263.95,522800.0,270.4,271.48,262.0,263.95,522800.0
2008-09-02 10:00:00,264.07,264.81,260.11,261.57,349000.0,264.07,264.81,260.11,261.57,349000.0
2008-09-02 10:30:00,261.6,261.93,259.6,260.18,283600.0,261.6,261.93,259.6,260.18,283600.0
2008-09-02 11:00:00,260.09,260.84,258.14,259.6,225700.0,260.09,260.84,258.14,259.6,225700.0
2008-09-02 11:30:00,259.61,260.04,258.41,259.85,107300.0,259.61,260.04,258.41,259.85,107300.0
2008-09-02 12:00:00,259.83,260.55,258.23,258.67,94100.0,259.83,260.55,258.23,258.67,94100.0
2008-09-02 12:30:00,258.67,259.59,258.0,259.28,85800.0,258.67,259.59,258.0,259.28,85800.0
2008-09-02 13:00:00,259.11,261.65,259.07,261.65,103300.0,259.11,261.65,259.07,261.65,103300.0
2008-09-02 13:30:00,261.58,261.95,260.43,261.31,103700.0,261.58,261.95,260.43,261.31,103700.0
2008-09-02 14:00:00,261.26,261.44,259.5,260.48,104600.0,261.26,261.44,259.5,260.48,104600.0
2008-09-02 14:30:00,260.35,260.68,258.84,259.68,79600.0,260.35,260.68,258.84,259.68,79600.0
2008-09-02 15:00:00,259.53,260.98,259.39,260.79,93300.0,259.53,260.98,259.39,260.79,93300.0
2008-09-02 15:30:00,260.89,261.34,259.74,260.33,152100.0,260.89,261.34,259.74,260.33,152100.0
2008-09-03 09:30:00,260.26,261.75,256.4,261.37,304400.0,260.26,261.75,256.4,261.37,304400.0
2008-09-03 10:00:00,261.3,261.61,255.21,255.95,224800.0,261.3,261.61,255.21,255.95,224800.0
2008-09-03 10:30:00,256.01,257.44,250.87,251.14,245300.0,256.01,257.44,250.87,251.14,245300.0
2008-09-03 11:00:00,251.02,252.57,248.31,248.79,338500.0,251.02,252.57,248.31,248.79,338500.0
2008-09-03 11:30:00,248.61,249.35,245.35,246.7,340700.0,248.61,249.35,245.35,246.7,340700.0
2008-09-03 12:00:00,246.75,247.88,245.6,247.05,183500.0,246.75,247.88,245.6,247.05,183500.0
2008-09-03 12:30:00,247.09,248.0,246.0,247.8,132300.0,247.09,248.0,246.0,247.8,132300.0
2008-09-03 13:00:00,247.7,249.92,247.7,248.92,134300.0,247.7,249.92,247.7,248.92,134300.0
2008-09-03 13:30:00,248.9,251.1,248.28,250.99,110300.0,248.9,251.1,248.28,250.99,110300.0
2008-09-03 14:00:00,250.85,250.85,248.45,249.7,123400.0,250.85,250.85,248.45,249.7,123400.0
2008-09-03 14:30:00,249.82,249.88,247.42,247.81,83100.0,249.82,249.88,247.42,247.81,83100.0
2008-09-03 15:00:00,247.81,248.74,246.33,247.2,145600.0,247.81,248.74,246.33,247.2,145600.0
2008-09-03 15:30:00,247.02,248.2,246.41,247.14,214000.0,247.02,248.2,246.41,247.14,214000.0
2008-09-04 09:30:00,247.95,255.17,245.72,250.33,512400.0,247.95,255.17,245.72,250.33,512400.0
2008-09-04 10:00:00,250.66,253.45,248.5,249.63,260300.0,250.66,253.45,248.5,249.63,260300.0
2008-09-04 10:30:00,249.7,249.98,246.27,249.0,171400.0,249.7,249.98,246.27,249.0,171400.0
2008-09-04 11:00:00,248.82,249.28,240.81,240.81,273100.0,248.82,249.28,240.81,240.81,273100.0
2008-09-04 11:30:00,240.85,243.58,239.8,241.67,284200.0,240.85,243.58,239.8,241.67,284200.0
2008-09-04 12:00:00,241.8,244.31,241.75,241.94,175200.0,241.8,244.31,241.75,241.94,175200.0
2008-09-04 12:30:00,242.0,242.6,238.3,238.64,178000.0,242.0,242.6,238.3,238.64,178000.0
2008-09-04 13:00:00,238.77,238.77,234.31,234.5,322200.0,238.77,238.77,234.31,234.5,322200.0
2008-09-04 13:30:00,234.61,236.4,233.82,234.41,199200.0,234.61,236.4,233.82,234.41,199200.0
2008-09-04 14:00:00,234.65,236.93,234.22,236.53,161500.0,234.65,236.93,234.22,236.53,161500.0
2008-09-04 14:30:00,236.31,237.41,234.25,235.72,162100.0,236.31,237.41,234.25,235.72,162100.0
2008-09-04 15:00:00,235.71,238.94,235.46,236.98,216700.0,235.71,238.94,235.46,236.98,216700.0
2008-09-04 15:30:00,236.77,238.41,235.96,236.65,300100.0,236.77,238.41,235.96,236.65,300100.0
2008-09-05 09:30:00,231.99,231.99,225.65,229.5,738800.0,231.99,231.99,225.65,229.5,738800.0
2008-09-05 10:00:00,229.59,229.6,222.8,223.15,540300.0,229.59,229.6,222.8,223.15,540300.0
2008-09-05 10:30:00,223.15,224.27,220.33,221.22,337200.0,223.15,224.27,220.33,221.22,337200.0
2008-09-05 11:00:00,221.55,223.44,219.02,221.14,390400.0,221.55,223.44,219.02,221.14,390400.0
2008-09-05 11:30:00,221.0,227.32,221.0,226.12,313000.0,221.0,227.32,221.0,226.12,313000.0
2008-09-05 12:00:00,226.05,227.32,225.0,226.4,232800.0,226.05,227.32,225.0,226.4,232800.0
2008-09-05 12:30:00,226.5,229.89,226.5,229.0,182800.0,226.5,229.89,226.5,229.0,182800.0
2008-09-05 13:00:00,228.77,234.0,228.6,230.36,278900.0,228.77,234.0,228.6,230.36,278900.0
2008-09-05 13:30:00,230.32,232.05,228.18,230.74,166900.0,230.32,232.05,228.18,230.74,166900.0
2008-09-05 14:00:00,230.43,235.18,230.33,232.9,283900.0,230.43,235.18,230.33,232.9,283900.0
2008-09-05 14:30:00,232.89,235.79,231.76,235.78,418800.0,232.89,235.79,231.76,235.78,418800.0
2008-09-05 15:00:00,235.5,235.79,232.0,235.07,165700.0,235.5,235.79,232.0,235.07,165700.0
2008-09-05 15:30:00,235.07,237.0,234.64,236.4,238600.0,235.07,237.0,234.64,236.4,238600.0
2008-09-08 09:30:00,246.99,246.99,232.8,236.82,429700.0,246.99,246.99,232.8,236.82,429700.0
2008-09-08 10:00:00,236.8,237.09,228.25,228.6,328000.0,236.8,237.09,228.25,228.6,328000.0
2008-09-08 10:30:00,228.83,232.82,227.27,227.44,232800.0,228.83,232.82,227.27,227.44,232800.0
2008-09-08 11:00:00,227.38,229.98,225.05,225.52,141900.0,227.38,229.98,225.05,225.52,141900.0
2008-09-08 11:30:00,225.77,226.97,220.11,221.24,273900.0,225.77,226.97,220.11,221.24,273900.0
2008-09-08 12:00:00,221.24,221.92,214.31,217.9,454800.0,221.24,221.92,214.31,217.9,454800.0
2008-09-08 12:30:00,218.0,222.0,218.0,221.56,286700.0,218.0,222.0,218.0,221.56,286700.0
2008-09-08 13:00:00,221.64,222.82,219.0,220.07,167200.0,221.64,222.82,219.0,220.07,167200.0
2008-09-08 13:30:00,220.11,220.2,217.1,217.33,109900.0,220.11,220.2,217.1,217.33,109900.0
2008-09-08 14:00:00,217.26,221.38,216.64,221.27,217500.0,217.26,221.38,216.64,221.27,217500.0
2008-09-08 14:30:00,221.1,224.55,221.1,224.06,227200.0,221.1,224.55,221.1,224.06,227200.0
2008-09-08 15:00:00,224.17,224.25,222.0,223.68,194800.0,224.17,224.25,222.0,223.68,194800.0
2008-09-08 15:30:00,223.65,225.2,222.51,222.68,242500.0,223.65,225.2,222.51,222.68,242500.0
2008-09-09 09:30:00,215.75,218.91,210.03,211.53,734800.0,215.75,218.91,210.03,211.53,734800.0
2008-09-09 10:00:00,211.53,212.57,204.3,205.88,717600.0,211.53,212.57,204.3,205.88,717600.0
2008-09-09 10:30:00,206.05,206.21,199.0,201.64,672600.0,206.05,206.21,199.0,201.64,672600.0
2008-09-09 11:00:00,201.59,206.48,201.37,205.05,473200.0,201.59,206.48,201.37,205.05,473200.0
2008-09-09 11:30:00,205.14,207.53,204.06,205.53,270400.0,205.14,207.53,204.06,205.53,270400.0
2008-09-09 12:00:00,205.54,207.06,205.0,205.99,179800.0,205.54,207.06,205.0,205.99,179800.0
2008-09-09 12:30:00,205.81,209.56,205.64,208.23,292900.0,205.81,209.56,205.64,208.23,292900.0
2008-09-09 13:00:00,208.34,209.97,206.06,206.38,182500.0,208.34,209.97,206.06,206.38,182500.0
2008-09-09 13:30:00,206.32,207.08,202.0,204.62,207100.0,206.32,207.08,202.0,204.62,207100.0
2008-09-09 14:00:00,204.8,205.6,202.03,203.58,199600.0,204.8,205.6,202.03,203.58,199600.0
2008-09-09 14:30:00,203.6,203.93,201.5,202.21,201800.0,203.6,203.93,201.5,202.21,201800.0
2008-09-09 15:00:00,202.06,202.5,200.27,202.38,256400.0,202.06,202.5,200.27,202.38,256400.0
2008-09-09 15:30:00,202.49,204.65,199.6,200.25,463700.0,202.49,204.65,199.6,200.25,463700.0
2008-09-10 09:30:00,201.9,210.99,195.5,208.15,834700.0,201.9,210.99,195.5,208.15,834700.0
2008-09-10 10:00:00,208.03,211.6,204.21,205.54,412600.0,208.03,211.6,204.21,205.54,412600.0
2008-09-10 10:30:00,205.56,208.27,201.01,202.87,289700.0,205.56,208.27,201.01,202.87,289700.0
2008-09-10 11:00:00,202.87,204.77,198.53,199.04,265500.0,202.87,204.77,198.53,199.04,265500.0
2008-09-10 11:30:00,199.04,205.25,198.0,202.96,264700.0,199.04,205.25,198.0,202.96,264700.0
2008-09-10 12:00:00,203.07,206.0,202.54,205.22,186300.0,203.07,206.0,202.54,205.22,186300.0
2008-09-10 12:30:00,205.4,209.47,205.32,207.82,205500.0,205.4,209.47,205.32,207.82,205500.0
2008-09-10 13:00:00,207.7,207.9,205.46,205.65,122600.0,207.7,207.9,205.46,205.65,122600.0
2008-09-10 13:30:00,205.74,208.78,205.42,206.41,122900.0,205.74,208.78,205.42,206.41,122900.0
2008-09-10 14:00:00,206.43,209.48,204.68,208.14,188900.0,206.43,209.48,204.68,208.14,188900.0
2008-09-10 14:30:00,208.22,211.64,207.75,209.4,240100.0,208.22,211.64,207.75,209.4,240100.0
2008-09-10 15:00:00,209.51,211.49,208.86,210.18,182600.0,209.51,211.49,208.86,210.18,182600.0
2008-09-10 15:30:00,210.27,212.32,207.41,211.25,367900.0,210.27,212.32,207.41,211.25,367900.0
2008-09-11 09:30:00,198.14,202.77,196.8,200.5,737900.0,198.14,202.77,196.8,200.5,737900.0
2008-09-11 10:00:00,200.5,207.0,198.97,204.4,498000.0,200.5,207.0,198.97,204.4,498000.0
2008-09-11 10:30:00,204.4,208.79,201.17,206.46,250600.0,204.4,208.79,201.17,206.46,250600.0
2008-09-11 11:00:00,206.67,210.0,205.64,208.65,238600.0,206.67,210.0,205.64,208.65,238600.0
2008-09-11 11:30:00,208.77,213.42,206.82,213.23,308400.0,208.77,213.42,206.82,213.23,308400.0
2008-09-11 12:00:00,213.23,215.89,211.12,211.46,252700.0,213.23,215.89,211.12,211.46,252700.0
2008-09-11 12:30:00,211.32,212.29,209.08,211.63,151100.0,211.32,212.29,209.08,211.63,151100.0
2008-09-11 13:00:00,211.64,212.67,206.1,208.1,246500.0,211.64,212.67,206.1,208.1,246500.0
2008-09-11 13:30:00,208.1,212.44,207.91,211.29,161600.0,208.1,212.44,207.91,211.29,161600.0
2008-09-11 14:00:00,211.47,214.77,210.26,213.42,186500.0,211.47,214.77,210.26,213.42,186500.0
2008-09-11 14:30:00,213.38,215.0,211.54,211.8,139700.0,213.38,215.0,211.54,211.8,139700.0
2008-09-11 15:00:00,211.7,213.75,209.05,209.52,172400.0,211.7,213.75,209.05,209.52,172400.0
2008-09-11 15:30:00,209.55,211.6,208.5,209.54,226700.0,209.55,211.6,208.5,209.54,226700.0
2008-09-12 09:30:00,210.29,217.85,207.51,214.0,437900.0,210.29,217.85,207.51,214.0,437900.0
2008-09-12 10:00:00,214.3,218.82,212.55,217.26,239700.0,214.3,218.82,212.55,217.26,239700.0
2008-09-12 10:30:00,217.4,217.88,215.04,216.0,172800.0,217.4,217.88,215.04,216.0,172800.0
2008-09-12 11:00:00,216.0,216.5,214.66,215.88,208700.0,216.0,216.5,214.66,215.88,208700.0
2008-09-12 11:30:00,216.0,216.2,214.28,215.75,176600.0,216.0,216.2,214.28,215.75,176600.0
2008-09-12 12:00:00,215.75,216.14,213.27,215.78,178100.0,215.75,216.14,213.27,215.78,178100.0
2008-09-12 12:30:00,215.9,217.48,213.86,214.23,180100.0,215.9,217.48,213.86,214.23,180100.0
2008-09-12 13:00:00,214.06,216.65,213.9,216.17,132900.0,214.06,216.65,213.9,216.17,132900.0
2008-09-12 13:30:00,216.24,216.81,215.04,216.0,117400.0,216.24,216.81,215.04,216.0,117400.0
2008-09-12 14:00:00,216.0,216.0,212.8,214.05,153600.0,216.0,216.0,212.8,214.05,153600.0
2008-09-12 14:30:00,214.01,216.34,213.0,216.15,157000.0,214.01,216.34,213.0,216.15,157000.0
2008-09-12 15:00:00,216.29,216.59,213.85,214.61,183100.0,216.29,216.59,213.85,214.61,183100.0
2008-09-12 15:30:00,214.84,215.26,212.4,214.59,229600.0,214.84,215.26,212.4,214.59,229600.0
2008-09-15 09:30:00,200.98,207.99,198.0,203.49,601400.0,200.98,207.99,198.0,203.49,601400.0
2008-09-15 10:00:00,203.28,205.45,199.5,205.45,390700.0,203.28,205.45,199.5,205.45,390700.0
2008-09-15 10:30:00,205.43,211.25,204.5,209.0,301600.0,205.43,211.25,204.5,209.0,301600.0
2008-09-15 11:00:00,208.86,209.96,206.91,207.31,167900.0,208.86,209.96,206.91,207.31,167900.0
2008-09-15 11:30:00,207.07,209.28,206.01,207.55,167700.0,207.07,209.28,206.01,207.55,167700.0
2008-09-15 12:00:00,207.5,210.39,207.25,208.05,106300.0,207.5,210.39,207.25,208.05,106300.0
2008-09-15 12:30:00,208.28,210.36,207.25,208.5,118400.0,208.28,210.36,207.25,208.5,118400.0
2008-09-15 13:00:00,208.32,209.88,208.32,208.48,109100.0,208.32,209.88,208.32,208.48,109100.0
2008-09-15 13:30:00,208.31,209.03,203.96,206.55,165700.0,208.31,209.03,203.96,206.55,165700.0
2008-09-15 14:00:00,206.67,207.18,203.56,204.28,97000.0,206.67,207.18,203.56,204.28,97000.0
2008-09-15 14:30:00,204.44,204.82,201.5,201.97,161300.0,204.44,204.82,201.5,201.97,161300.0
2008-09-15 15:00:00,202.01,202.28,200.2,200.51,253700.0,202.01,202.28,200.2,200.51,253700.0
2008-09-15 15:30:00,200.68,204.85,200.67,203.0,259600.0,200.68,204.85,200.67,203.0,259600.0
2008-09-16 09:30:00,193.3,197.3,186.82,194.77,723000.0,193.3,197.3,186.82,194.77,723000.0
2008-09-16 10:00:00,194.58,198.54,193.23,196.66,397900.0,194.58,198.54,193.23,196.66,397900.0
2008-09-16 10:30:00,196.94,198.38,194.27,197.54,245700.0,196.94,198.38,194.27,197.54,245700.0
2008-09-16 11:00:00,197.6,202.97,196.33,196.75,286700.0,197.6,202.97,196.33,196.75,286700.0
2008-09-16 11:30:00,196.91,204.36,196.44,201.75,157900.0,196.91,204.36,196.44,201.75,157900.0
2008-09-16 12:00:00,201.75,203.54,200.57,202.43,147600.0,201.75,203.54,200.57,202.43,147600.0
2008-09-16 12:30:00,202.41,203.78,201.1,203.3,111600.0,202.41,203.78,201.1,203.3,111600.0
2008-09-16 13:00:00,203.44,204.4,202.0,202.7,82300.0,203.44,204.4,202.0,202.7,82300.0
2008-09-16 13:30:00,202.92,203.54,201.05,202.7,78700.0,202.92,203.54,201.05,202.7,78700.0
2008-09-16 14:00:00,202.73,203.35,198.75,200.78,203600.0,202.73,203.35,198.75,200.78,203600.0
2008-09-16 14:30:00,200.09,207.61,200.09,207.39,223500.0,200.09,207.61,200.09,207.39,223500.0
2008-09-16 15:00:00,207.42,208.2,202.49,206.66,246200.0,207.42,208.2,202.49,206.66,246200.0
2008-09-16 15:30:00,206.75,214.52,205.5,214.5,468600.0,206.75,214.52,205.5,214.5,468600.0
2008-09-17 09:30:00,214.03,215.25,202.5,213.65,466100.0,214.03,215.25,202.5,213.65,466100.0
2008-09-17 10:00:00,213.9,217.5,211.0,212.24,284000.0,213.9,217.5,211.0,212.24,284000.0
2008-09-17 10:30:00,212.06,213.23,207.5,207.8,236500.0,212.06,213.23,207.5,207.8,236500.0
2008-09-17 11:00:00,207.84,208.31,200.2,200.22,326200.0,207.84,208.31,200.2,200.22,326200.0
2008-09-17 11:30:00,200.22,205.99,200.11,204.15,205400.0,200.22,205.99,200.11,204.15,205400.0
2008-09-17 12:00:00,204.01,205.74,200.5,203.58,180100.0,204.01,205.74,200.5,203.58,180100.0
2008-09-17 12:30:00,203.61,207.93,203.6,206.97,145500.0,203.61,207.93,203.6,206.97,145500.0
2008-09-17 13:00:00,206.97,208.37,202.24,202.24,130200.0,206.97,208.37,202.24,202.24,130200.0
2008-09-17 13:30:00,202.33,206.3,200.2,204.57,171000.0,202.33,206.3,200.2,204.57,171000.0
2008-09-17 14:00:00,204.23,213.7,203.82,213.69,285600.0,204.23,213.7,203.82,213.69,285600.0
2008-09-17 14:30:00,213.34,217.0,212.24,214.49,287400.0,213.34,217.0,212.24,214.49,287400.0
2008-09-17 15:00:00,214.14,219.91,212.73,217.19,276600.0,214.14,219.91,212.73,217.19,276600.0
2008-09-17 15:30:00,217.2,218.23,210.61,212.0,265900.0,217.2,218.23,210.61,212.0,265900.0
2008-09-18 09:30:00,214.82,220.87,207.8,220.0,410900.0,214.82,220.87,207.8,220.0,410900.0
2008-09-18 10:00:00,219.98,222.16,215.65,217.94,247100.0,219.98,222.16,215.65,217.94,247100.0
2008-09-18 10:30:00,218.24,218.24,212.33,213.09,184400.0,218.24,218.24,212.33,213.09,184400.0
2008-09-18 11:00:00,212.92,215.0,209.3,213.75,171000.0,212.92,215.0,209.3,213.75,171000.0
2008-09-18 11:30:00,213.7,215.0,208.7,211.61,162700.0,213.7,215.0,208.7,211.61,162700.0
2008-09-18 12:00:00,211.58,213.72,209.0,213.64,137800.0,211.58,213.72,209.0,213.64,137800.0
2008-09-18 12:30:00,213.57,213.78,206.31,207.83,182000.0,213.57,213.78,206.31,207.83,182000.0
2008-09-18 13:00:00,208.0,214.75,207.5,213.72,150100.0,208.0,214.75,207.5,213.72,150100.0
2008-09-18 13:30:00,213.69,218.69,213.69,214.52,207700.0,213.69,218.69,213.69,214.52,207700.0
2008-09-18 14:00:00,214.82,216.0,210.63,214.56,144400.0,214.82,216.0,210.63,214.56,144400.0
2008-09-18 14:30:00,214.23,218.0,213.0,216.96,157300.0,214.23,218.0,213.0,216.96,157300.0
2008-09-18 15:00:00,216.9,221.84,216.61,221.31,259300.0,216.9,221.84,216.61,221.31,259300.0
2008-09-18 15:30:00,221.31,229.2,220.97,223.37,553300.0,221.31,229.2,220.97,223.37,553300.0
2008-09-19 09:30:00,242.37,249.9,232.62,234.64,617000.0,242.37,249.9,232.62,234.64,617000.0
2008-09-19 10:00:00,234.88,237.96,228.57,236.71,346700.0,234.88,237.96,228.57,236.71,346700.0
2008-09-19 10:30:00,236.32,238.14,234.06,237.0,183300.0,236.32,238.14,234.06,237.0,183300.0
2008-09-19 11:00:00,236.87,239.68,236.49,237.21,167500.0,236.87,239.68,236.49,237.21,167500.0
2008-09-19 11:30:00,237.17,238.02,235.75,236.89,131400.0,237.17,238.02,235.75,236.89,131400.0
2008-09-19 12:00:00,236.88,240.28,235.71,240.0,147100.0,236.88,240.28,235.71,240.0,147100.0
2008-09-19 12:30:00,239.98,240.6,237.0,238.77,133000.0,239.98,240.6,237.0,238.77,133000.0
2008-09-19 13:00:00,238.5,238.62,236.5,237.16,108900.0,238.5,238.62,236.5,237.16,108900.0
2008-09-19 13:30:00,237.15,238.21,235.58,236.85,107100.0,237.15,238.21,235.58,236.85,107100.0
2008-09-19 14:00:00,236.89,239.67,236.5,238.29,153000.0,236.89,239.67,236.5,238.29,153000.0
2008-09-19 14:30:00,238.29,240.5,237.56,239.35,168800.0,238.29,240.5,237.56,239.35,168800.0
2008-09-19 15:00:00,239.45,240.6,238.02,240.49,166800.0,239.45,240.6,238.02,240.49,166800.0
2008-09-19 15:30:00,240.49,242.98,239.19,241.4,444800.0,240.49,242.98,239.19,241.4,444800.0
2008-09-22 09:30:00,240.0,240.47,231.13,232.25,380600.0,240.0,240.47,231.13,232.25,380600.0
2008-09-22 10:00:00,232.01,233.87,231.55,233.82,162300.0,232.01,233.87,231.55,233.82,162300.0
2008-09-22 10:30:00,233.52,235.14,230.11,230.8,158000.0,233.52,235.14,230.11,230.8,158000.0
2008-09-22 11:00:00,230.8,231.97,225.32,227.0,270300.0,230.8,231.97,225.32,227.0,270300.0
2008-09-22 11:30:00,227.04,227.74,225.1,225.66,179200.0,227.04,227.74,225.1,225.66,179200.0
2008-09-22 12:00:00,226.02,227.5,225.6,226.3,151200.0,226.02,227.5,225.6,226.3,151200.0
2008-09-22 12:30:00,226.37,228.0,223.5,227.32,256000.0,226.37,228.0,223.5,227.32,256000.0
2008-09-22 13:00:00,227.33,229.1,226.66,227.28,163500.0,227.33,229.1,226.66,227.28,163500.0
2008-09-22 13:30:00,227.64,228.5,225.23,227.65,138300.0,227.64,228.5,225.23,227.65,138300.0
2008-09-22 14:00:00,227.8,230.9,227.43,229.24,189200.0,227.8,230.9,227.43,229.24,189200.0
2008-09-22 14:30:00,229.25,229.5,226.4,227.48,179500.0,229.25,229.5,226.4,227.48,179500.0
2008-09-22 15:00:00,227.74,228.36,224.25,224.97,181300.0,227.74,228.36,224.25,224.97,181300.0
2008-09-22 15:30:00,224.86,226.6,221.02,222.44,410800.0,224.86,226.6,221.02,222.44,410800.0
2008-09-23 09:30:00,224.35,225.53,213.34,214.03,441000.0,224.35,225.53,213.34,214.03,441000.0
2008-09-23 10:00:00,214.28,216.99,214.1,214.5,220800.0,214.28,216.99,214.1,214.5,220800.0
2008-09-23 10:30:00,214.4,216.15,211.25,211.83,255900.0,214.4,216.15,211.25,211.83,255900.0
2008-09-23 11:00:00,211.7,214.8,210.2,213.01,222300.0,211.7,214.8,210.2,213.01,222300.0
2008-09-23 11:30:00,212.66,214.59,212.01,214.25,188800.0,212.66,214.59,212.01,214.25,188800.0
2008-09-23 12:00:00,214.49,218.38,214.0,217.4,250700.0,214.49,218.38,214.0,217.4,250700.0
2008-09-23 12:30:00,217.78,219.44,214.14,214.68,173400.0,217.78,219.44,214.14,214.68,173400.0
2008-09-23 13:00:00,214.44,215.97,212.68,214.27,144900.0,214.44,215.97,212.68,214.27,144900.0
2008-09-23 13:30:00,214.27,214.27,211.0,213.18,126500.0,214.27,214.27,211.0,213.18,126500.0
2008-09-23 14:00:00,213.4,216.83,212.67,216.74,160100.0,213.4,216.83,212.67,216.74,160100.0
2008-09-23 14:30:00,216.72,219.0,214.53,216.57,181500.0,216.72,219.0,214.53,216.57,181500.0
2008-09-23 15:00:00,216.69,218.87,215.0,215.31,160500.0,216.69,218.87,215.0,215.31,160500.0
2008-09-23 15:30:00,215.41,216.42,210.0,210.6,257800.0,215.41,216.42,210.0,210.6,257800.0
2008-09-24 09:30:00,220.79,227.82,218.02,227.68,951600.0,220.79,227.82,218.02,227.68,951600.0
2008-09-24 10:00:00,227.22,228.48,225.5,226.32,462600.0,227.22,228.48,225.5,226.32,462600.0
2008-09-24 10:30:00,226.52,229.39,226.03,226.65,253300.0,226.52,229.39,226.03,226.65,253300.0
2008-09-24 11:00:00,226.65,226.88,223.67,224.75,292100.0,226.65,226.88,223.67,224.75,292100.0
2008-09-24 11:30:00,224.75,226.35,222.4,224.76,205500.0,224.75,226.35,222.4,224.76,205500.0
2008-09-24 12:00:00,224.57,224.75,223.0,224.2,80000.0,224.57,224.75,223.0,224.2,80000.0
2008-09-24 12:30:00,224.18,226.23,223.37,224.76,128200.0,224.18,226.23,223.37,224.76,128200.0
2008-09-24 13:00:00,224.76,227.47,224.1,226.01,151300.0,224.76,227.47,224.1,226.01,151300.0
2008-09-24 13:30:00,226.12,229.56,225.7,227.35,279400.0,226.12,229.56,225.7,227.35,279400.0
2008-09-24 14:00:00,227.49,227.94,222.83,224.06,347200.0,227.49,227.94,222.83,224.06,347200.0
2008-09-24 14:30:00,224.07,225.74,220.56,221.32,283600.0,224.07,225.74,220.56,221.32,283600.0
2008-09-24 15:00:00,221.32,224.0,220.0,221.14,169500.0,221.32,224.0,220.0,221.14,169500.0
2008-09-24 15:30:00,221.14,222.26,218.88,221.79,282900.0,221.14,222.26,218.88,221.79,282900.0
2008-09-25 09:30:00,220.01,223.86,216.63,222.99,270500.0,220.01,223.86,216.63,222.99,270500.0
2008-09-25 10:00:00,222.82,223.68,220.43,221.85,134100.0,222.82,223.68,220.43,221.85,134100.0
2008-09-25 10:30:00,221.69,221.9,218.0,218.84,114800.0,221.69,221.9,218.0,218.84,114800.0
2008-09-25 11:00:00,218.8,223.0,218.53,222.52,93600.0,218.8,223.0,218.53,222.52,93600.0
2008-09-25 11:30:00,222.48,222.71,220.8,221.53,62200.0,222.48,222.71,220.8,221.53,62200.0
2008-09-25 12:00:00,221.97,226.0,221.01,224.61,161800.0,221.97,226.0,221.01,224.61,161800.0
2008-09-25 12:30:00,224.61,225.6,223.64,224.98,97000.0,224.61,225.6,223.64,224.98,97000.0
2008-09-25 13:00:00,224.96,226.0,223.96,224.89,73000.0,224.96,226.0,223.96,224.89,73000.0
2008-09-25 13:30:00,224.94,226.39,222.05,223.44,130300.0,224.94,226.39,222.05,223.44,130300.0
2008-09-25 14:00:00,223.71,223.89,221.1,222.82,95900.0,223.71,223.89,221.1,222.82,95900.0
2008-09-25 14:30:00,223.07,224.3,221.4,222.36,52500.0,223.07,224.3,221.4,222.36,52500.0
2008-09-25 15:00:00,222.37,223.95,222.25,222.42,87900.0,222.37,223.95,222.25,222.42,87900.0
2008-09-25 15:30:00,222.59,223.12,220.16,221.11,150600.0,222.59,223.12,220.16,221.11,150600.0
2008-09-26 09:30:00,215.47,215.73,209.52,211.33,372700.0,215.47,215.73,209.52,211.33,372700.0
2008-09-26 10:00:00,211.19,213.02,208.5,208.81,191100.0,211.19,213.02,208.5,208.81,191100.0
2008-09-26 10:30:00,208.81,210.0,205.41,208.29,224800.0,208.81,210.0,205.41,208.29,224800.0
2008-09-26 11:00:00,208.3,208.67,201.8,203.07,220800.0,208.3,208.67,201.8,203.07,220800.0
2008-09-26 11:30:00,203.15,208.38,201.51,205.35,374900.0,203.15,208.38,201.51,205.35,374900.0
2008-09-26 12:00:00,205.67,206.0,200.0,202.31,267100.0,205.67,206.0,200.0,202.31,267100.0
2008-09-26 12:30:00,202.31,205.0,201.86,205.0,164500.0,202.31,205.0,201.86,205.0,164500.0
2008-09-26 13:00:00,204.95,208.15,203.68,207.09,174900.0,204.95,208.15,203.68,207.09,174900.0
2008-09-26 13:30:00,207.09,207.73,204.47,204.85,112500.0,207.09,207.73,204.47,204.85,112500.0
2008-09-26 14:00:00,204.85,206.31,202.5,202.82,121100.0,204.85,206.31,202.5,202.82,121100.0
2008-09-26 14:30:00,202.81,206.31,202.81,203.82,135400.0,202.81,206.31,202.81,203.82,135400.0
2008-09-26 15:00:00,203.98,208.0,202.87,206.48,166700.0,203.98,208.0,202.87,206.48,166700.0
2008-09-26 15:30:00,206.47,207.71,205.0,207.3,154100.0,206.47,207.71,205.0,207.3,154100.0
2008-09-29 09:30:00,195.38,196.33,180.4,183.58,557600.0,195.38,196.33,180.4,183.58,557600.0
2008-09-29 10:00:00,183.58,190.0,181.09,187.47,391200.0,183.58,190.0,181.09,187.47,391200.0
2008-09-29 10:30:00,187.45,190.0,186.36,190.0,238300.0,187.45,190.0,186.36,190.0,238300.0
2008-09-29 11:00:00,190.27,192.9,188.45,188.77,274900.0,190.27,192.9,188.45,188.77,274900.0
2008-09-29 11:30:00,188.8,190.24,186.53,187.71,126000.0,188.8,190.24,186.53,187.71,126000.0
2008-09-29 12:00:00,187.72,188.45,186.68,188.0,123700.0,187.72,188.45,186.68,188.0,123700.0
2008-09-29 12:30:00,187.84,191.41,187.5,188.71,83600.0,187.84,191.41,187.5,188.71,83600.0
2008-09-29 13:00:00,188.71,189.45,187.24,188.1,118400.0,188.71,189.45,187.24,188.1,118400.0
2008-09-29 13:30:00,188.08,189.17,176.5,179.5,323600.0,188.08,189.17,176.5,179.5,323600.0
2008-09-29 14:00:00,180.0,184.01,177.0,181.59,281400.0,180.0,184.01,177.0,181.59,281400.0
2008-09-29 14:30:00,181.15,182.51,179.16,181.69,130000.0,181.15,182.51,179.16,181.69,130000.0
2008-09-29 15:00:00,181.49,182.73,175.48,176.43,204500.0,181.49,182.73,175.48,176.43,204500.0
2008-09-29 15:30:00,176.62,181.97,176.07,179.5,238300.0,176.62,181.97,176.07,179.5,238300.0
2008-09-30 09:30:00,186.48,187.0,180.22,181.37,344700.0,186.48,187.0,180.22,181.37,344700.0
2008-09-30 10:00:00,181.49,188.88,181.0,186.27,274200.0,181.49,188.88,181.0,186.27,274200.0
2008-09-30 10:30:00,186.33,188.41,184.62,186.05,161300.0,186.33,188.41,184.62,186.05,161300.0
2008-09-30 11:00:00,185.94,187.0,184.15,186.83,78400.0,185.94,187.0,184.15,186.83,78400.0
2008-09-30 11:30:00,186.95,188.17,185.94,187.5,110700.0,186.95,188.17,185.94,187.5,110700.0
2008-09-30 12:00:00,187.54,188.16,184.5,184.64,90400.0,187.54,188.16,184.5,184.64,90400.0
2008-09-30 12:30:00,184.91,188.5,184.67,188.13,134700.0,184.91,188.5,184.67,188.13,134700.0
2008-09-30 13:00:00,188.49,188.49,185.55,186.3,122100.0,188.49,188.49,185.55,186.3,122100.0
2008-09-30 13:30:00,186.26,186.79,184.4,185.11,142700.0,186.26,186.79,184.4,185.11,142700.0
2008-09-30 14:00:00,184.8,184.96,182.0,183.6,184600.0,184.8,184.96,182.0,183.6,184600.0
2008-09-30 14:30:00,183.59,184.77,181.0,181.54,178400.0,183.59,184.77,181.0,181.54,178400.0
2008-09-30 15:00:00,181.52,187.19,181.2,186.63,199100.0,181.52,187.19,181.2,186.63,199100.0
2008-09-30 15:30:00,186.63,188.97,185.45,188.91,240400.0,186.63,188.97,185.45,188.91,240400.0
2008-10-01 09:30:00,198.0,202.04,192.53,196.0,542500.0,198.0,202.04,192.53,196.0,542500.0
2008-10-01 10:00:00,195.84,195.96,191.26,193.0,293800.0,195.84,195.96,191.26,193.0,293800.0
2008-10-01 10:30:00,193.0,193.41,188.66,190.22,252000.0,193.0,193.41,188.66,190.22,252000.0
2008-10-01 11:00:00,190.22,193.41,189.0,193.2,156600.0,190.22,193.41,189.0,193.2,156600.0
2008-10-01 11:30:00,193.2,194.4,192.5,193.7,189900.0,193.2,194.4,192.5,193.7,189900.0
2008-10-01 12:00:00,193.7,197.79,192.61,197.12,272200.0,193.7,197.79,192.61,197.12,272200.0
2008-10-01 12:30:00,197.38,201.75,197.08,201.06,320100.0,197.38,201.75,197.08,201.06,320100.0
2008-10-01 13:00:00,201.07,202.93,200.51,200.62,245000.0,201.07,202.93,200.51,200.62,245000.0
2008-10-01 13:30:00,200.69,202.0,198.52,199.37,195300.0,200.69,202.0,198.52,199.37,195300.0
2008-10-01 14:00:00,199.38,202.6,198.91,201.34,136400.0,199.38,202.6,198.91,201.34,136400.0
2008-10-01 14:30:00,201.24,202.4,200.01,200.57,117500.0,201.24,202.4,200.01,200.57,117500.0
2008-10-01 15:00:00,200.25,201.25,198.6,199.56,143000.0,200.25,201.25,198.6,199.56,143000.0
2008-10-01 15:30:00,199.6,200.78,197.42,197.42,319900.0,199.6,200.78,197.42,197.42,319900.0
2008-10-02 09:30:00,198.19,198.23,187.57,188.24,417100.0,198.19,198.23,187.57,188.24,417100.0
2008-10-02 10:00:00,187.89,188.57,180.26,181.77,461900.0,187.89,188.57,180.26,181.77,461900.0
2008-10-02 10:30:00,181.95,184.36,180.0,181.73,270200.0,181.95,184.36,180.0,181.73,270200.0
2008-10-02 11:00:00,181.71,182.54,178.56,180.71,232500.0,181.71,182.54,178.56,180.71,232500.0
2008-10-02 11:30:00,180.7,184.0,180.66,183.78,177100.0,180.7,184.0,180.66,183.78,177100.0
2008-10-02 12:00:00,183.53,184.54,180.0,180.39,147300.0,183.53,184.54,180.0,180.39,147300.0
2008-10-02 12:30:00,180.44,181.45,179.06,180.0,126000.0,180.44,181.45,179.06,180.0,126000.0
2008-10-02 13:00:00,179.95,179.95,176.66,178.24,196700.0,179.95,179.95,176.66,178.24,196700.0
2008-10-02 13:30:00,178.24,179.35,176.8,178.17,110800.0,178.24,179.35,176.8,178.17,110800.0
2008-10-02 14:00:00,178.32,178.64,175.11,175.47,163000.0,178.32,178.64,175.11,175.47,163000.0
2008-10-02 14:30:00,175.72,175.87,171.5,174.28,336100.0,175.72,175.87,171.5,174.28,336100.0
2008-10-02 15:00:00,174.28,175.6,172.1,172.85,178200.0,174.28,175.6,172.1,172.85,178200.0
2008-10-02 15:30:00,173.15,177.94,170.68,177.68,390500.0,173.15,177.94,170.68,177.68,390500.0
2008-10-03 09:30:00,181.95,187.49,179.07,187.49,441500.0,181.95,187.49,179.07,187.49,441500.0
2008-10-03 10:00:00,187.49,187.85,184.09,185.89,207000.0,187.49,187.85,184.09,185.89,207000.0
2008-10-03 10:30:00,185.79,189.39,184.89,188.86,227700.0,185.79,189.39,184.89,188.86,227700.0
2008-10-03 11:00:00,188.87,191.48,188.2,190.15,288000.0,188.87,191.48,188.2,190.15,288000.0
2008-10-03 11:30:00,190.19,193.65,190.15,193.6,255900.0,190.19,193.65,190.15,193.6,255900.0
2008-10-03 12:00:00,193.33,194.3,185.5,187.69,270800.0,193.33,194.3,185.5,187.69,270800.0
2008-10-03 12:30:00,187.87,188.94,187.09,188.93,109800.0,187.87,188.94,187.09,188.93,109800.0
2008-10-03 13:00:00,188.84,191.33,183.66,185.0,344400.0,188.84,191.33,183.66,185.0,344400.0
2008-10-03 13:30:00,185.09,186.29,177.03,182.81,521600.0,185.09,186.29,177.03,182.81,521600.0
2008-10-03 14:00:00,182.8,185.31,179.01,179.06,226400.0,182.8,185.31,179.01,179.06,226400.0
2008-10-03 14:30:00,179.15,180.81,174.01,179.19,293600.0,179.15,180.81,174.01,179.19,293600.0
2008-10-03 15:00:00,179.72,179.95,167.0,167.0,361100.0,179.72,179.95,167.0,167.0,361100.0
2008-10-03 15:30:00,166.98,169.18,153.62,163.0,783000.0,166.98,169.18,153.62,163.0,783000.0
2008-10-06 09:30:00,153.58,156.69,147.65,151.61,640400.0,153.58,156.69,147.65,151.61,640400.0
2008-10-06 10:00:00,151.8,152.47,141.05,143.74,754700.0,151.8,152.47,141.05,143.74,754700.0
2008-10-06 10:30:00,143.59,144.53,134.5,144.1,762900.0,143.59,144.53,134.5,144.1,762900.0
2008-10-06 11:00:00,144.11,148.49,140.51,147.14,533400.0,144.11,148.49,140.51,147.14,533400.0
2008-10-06 11:30:00,147.29,148.15,144.43,146.29,278700.0,147.29,148.15,144.43,146.29,278700.0
2008-10-06 12:00:00,146.08,149.2,145.99,147.09,242400.0,146.08,149.2,145.99,147.09,242400.0
2008-10-06 12:30:00,147.09,147.96,144.0,144.23,197200.0,147.09,147.96,144.0,144.23,197200.0
2008-10-06 13:00:00,144.5,148.39,144.01,146.93,180800.0,144.5,148.39,144.01,146.93,180800.0
2008-10-06 13:30:00,147.08,147.08,143.0,143.54,290700.0,147.08,147.08,143.0,143.54,290700.0
2008-10-06 14:00:00,143.7,143.7,138.5,139.7,369900.0,143.7,143.7,138.5,139.7,369900.0
2008-10-06 14:30:00,139.94,143.78,138.1,143.2,307700.0,139.94,143.78,138.1,143.2,307700.0
2008-10-06 15:00:00,143.4,152.0,141.22,151.99,497600.0,143.4,152.0,141.22,151.99,497600.0
2008-10-06 15:30:00,152.0,161.85,149.35,160.0,726400.0,152.0,161.85,149.35,160.0,726400.0
2008-10-07 09:30:00,139.01,147.66,134.01,140.53,1782500.0,139.01,147.66,134.01,140.53,1782500.0
2008-10-07 10:00:00,140.47,142.25,136.01,141.8,843300.0,140.47,142.25,136.01,141.8,843300.0
2008-10-07 10:30:00,141.53,144.32,139.01,142.18,578300.0,141.53,144.32,139.01,142.18,578300.0
2008-10-07 11:00:00,142.19,144.79,141.32,142.39,529300.0,142.19,144.79,141.32,142.39,529300.0
2008-10-07 11:30:00,142.41,143.77,139.99,141.15,285000.0,142.41,143.77,139.99,141.15,285000.0
2008-10-07 12:00:00,141.48,142.26,139.02,139.99,230700.0,141.48,142.26,139.02,139.99,230700.0
2008-10-07 12:30:00,140.15,140.84,137.16,139.91,336700.0,140.15,140.84,137.16,139.91,336700.0
2008-10-07 13:00:00,140.07,140.75,136.3,137.9,318300.0,140.07,140.75,136.3,137.9,318300.0
2008-10-07 13:30:00,138.02,139.75,134.82,136.06,351300.0,138.02,139.75,134.82,136.06,351300.0
2008-10-07 14:00:00,136.19,141.51,135.63,138.85,386500.0,136.19,141.51,135.63,138.85,386500.0
2008-10-07 14:30:00,138.94,140.19,132.5,132.97,402900.0,138.94,140.19,132.5,132.97,402900.0
2008-10-07 15:00:00,132.98,133.4,128.3,130.71,649400.0,132.98,133.4,128.3,130.71,649400.0
2008-10-07 15:30:00,130.6,130.61,125.52,127.0,705300.0,130.6,130.61,125.52,127.0,705300.0
2008-10-08 09:30:00,116.68,131.76,112.46,127.64,1508800.0,116.68,131.76,112.46,127.64,1508800.0
2008-10-08 10:00:00,127.95,129.65,117.22,124.37,654100.0,127.95,129.65,117.22,124.37,654100.0
2008-10-08 10:30:00,124.22,125.97,118.25,121.67,632000.0,124.22,125.97,118.25,121.67,632000.0
2008-10-08 11:00:00,121.91,125.91,119.13,123.38,486800.0,121.91,125.91,119.13,123.38,486800.0
2008-10-08 11:30:00,123.7,124.37,119.01,121.54,342100.0,123.7,124.37,119.01,121.54,342100.0
2008-10-08 12:00:00,121.38,122.0,118.58,120.15,314600.0,121.38,122.0,118.58,120.15,314600.0
2008-10-08 12:30:00,119.92,122.23,119.12,120.75,189300.0,119.92,122.23,119.12,120.75,189300.0
2008-10-08 13:00:00,120.81,126.8,120.81,122.73,473100.0,120.81,126.8,120.81,122.73,473100.0
2008-10-08 13:30:00,122.75,134.88,122.29,133.82,640500.0,122.75,134.88,122.29,133.82,640500.0
2008-10-08 14:00:00,133.88,136.48,130.61,132.86,879700.0,133.88,136.48,130.61,132.86,879700.0
2008-10-08 14:30:00,132.63,134.74,130.5,133.38,329700.0,132.63,134.74,130.5,133.38,329700.0
2008-10-08 15:00:00,133.4,138.9,131.2,136.78,490700.0,133.4,138.9,131.2,136.78,490700.0
2008-10-08 15:30:00,136.77,137.92,126.0,126.1,691400.0,136.77,137.92,126.0,126.1,691400.0
2008-10-09 09:30:00,132.43,139.91,132.01,136.37,611600.0,132.43,139.91,132.01,136.37,611600.0
2008-10-09 10:00:00,136.43,136.99,131.05,131.5,346400.0,136.43,136.99,131.05,131.5,346400.0
2008-10-09 10:30:00,131.29,134.97,131.14,131.57,287000.0,131.29,134.97,131.14,131.57,287000.0
2008-10-09 11:00:00,131.48,132.41,125.6,127.58,420100.0,131.48,132.41,125.6,127.58,420100.0
2008-10-09 11:30:00,127.56,131.44,126.48,129.39,240400.0,127.56,131.44,126.48,129.39,240400.0
2008-10-09 12:00:00,129.58,130.5,127.14,127.3,121000.0,129.58,130.5,127.14,127.3,121000.0
2008-10-09 12:30:00,127.45,129.36,127.45,128.8,146900.0,127.45,129.36,127.45,128.8,146900.0
2008-10-09 13:00:00,128.86,131.31,128.11,129.62,135400.0,128.86,131.31,128.11,129.62,135400.0
2008-10-09 13:30:00,129.76,130.75,128.39,129.47,115300.0,129.76,130.75,128.39,129.47,115300.0
2008-10-09 14:00:00,129.53,130.14,126.12,126.38,140400.0,129.53,130.14,126.12,126.38,140400.0
2008-10-09 14:30:00,126.38,127.0,121.24,121.24,255900.0,126.38,127.0,121.24,121.24,255900.0
2008-10-09 15:00:00,121.2,121.62,116.63,118.57,408100.0,121.2,121.62,116.63,118.57,408100.0
2008-10-09 15:30:00,118.43,120.0,115.71,118.04,363200.0,118.43,120.0,115.71,118.04,363200.0
2008-10-10 09:30:00,105.5,121.86,102.5,115.95,620800.0,105.5,121.86,102.5,115.95,620800.0
2008-10-10 10:00:00,116.27,124.0,115.96,117.31,415700.0,116.27,124.0,115.96,117.31,415700.0
2008-10-10 10:30:00,117.1,118.0,111.5,115.57,322200.0,117.1,118.0,111.5,115.57,322200.0
2008-10-10 11:00:00,115.55,117.2,113.73,115.14,280700.0,115.55,117.2,113.73,115.14,280700.0
2008-10-10 11:30:00,115.11,115.11,109.24,111.54,426500.0,115.11,115.11,109.24,111.54,426500.0
2008-10-10 12:00:00,111.81,116.5,110.54,115.13,160500.0,111.81,116.5,110.54,115.13,160500.0
2008-10-10 12:30:00,114.71,115.5,112.49,113.69,139400.0,114.71,115.5,112.49,113.69,139400.0
2008-10-10 13:00:00,113.54,113.58,109.0,110.8,238900.0,113.54,113.58,109.0,110.8,238900.0
2008-10-10 13:30:00,110.78,111.91,106.52,109.14,329700.0,110.78,111.91,106.52,109.14,329700.0
2008-10-10 14:00:00,109.25,117.19,108.71,110.47,405300.0,109.25,117.19,108.71,110.47,405300.0
2008-10-10 14:30:00,110.48,112.53,106.63,107.89,280700.0,110.48,112.53,106.63,107.89,280700.0
2008-10-10 15:00:00,107.65,117.99,107.53,115.95,436600.0,107.65,117.99,107.53,115.95,436600.0
2008-10-10 15:30:00,115.99,124.44,115.06,117.45,492300.0,115.99,124.44,115.06,117.45,492300.0
2008-10-13 09:30:00,130.27,133.92,128.27,129.11,642800.0,130.27,133.92,128.27,129.11,642800.0
2008-10-13 10:00:00,129.2,132.85,126.68,132.13,351000.0,129.2,132.85,126.68,132.13,351000.0
2008-10-13 10:30:00,132.11,134.22,131.0,133.73,347600.0,132.11,134.22,131.0,133.73,347600.0
2008-10-13 11:00:00,133.73,134.97,133.4,134.01,222200.0,133.73,134.97,133.4,134.01,222200.0
2008-10-13 11:30:00,133.88,135.94,133.3,133.97,255400.0,133.88,135.94,133.3,133.97,255400.0
2008-10-13 12:00:00,134.03,137.65,134.03,137.0,261300.0,134.03,137.65,134.03,137.0,261300.0
2008-10-13 12:30:00,137.13,138.98,136.85,137.01,202500.0,137.13,138.98,136.85,137.01,202500.0
2008-10-13 13:00:00,137.25,138.17,136.62,137.27,144600.0,137.25,138.17,136.62,137.27,144600.0
2008-10-13 13:30:00,137.12,138.6,135.18,135.59,248700.0,137.12,138.6,135.18,135.59,248700.0
2008-10-13 14:00:00,135.7,136.5,134.25,134.98,373500.0,135.7,136.5,134.25,134.98,373500.0
2008-10-13 14:30:00,135.01,139.49,134.5,139.29,255400.0,135.01,139.49,134.5,139.29,255400.0
2008-10-13 15:00:00,139.16,142.4,139.0,140.7,292900.0,139.16,142.4,139.0,140.7,292900.0
2008-10-13 15:30:00,140.7,143.97,139.16,143.97,429900.0,140.7,143.97,139.16,143.97,429900.0
2008-10-14 09:30:00,158.91,160.7,148.25,148.42,1064600.0,158.91,160.7,148.25,148.42,1064600.0
2008-10-14 10:00:00,148.44,152.85,146.88,151.01,596300.0,148.44,152.85,146.88,151.01,596300.0
2008-10-14 10:30:00,151.16,152.5,145.64,150.15,487900.0,151.16,152.5,145.64,150.15,487900.0
2008-10-14 11:00:00,150.05,151.37,146.91,150.67,330800.0,150.05,151.37,146.91,150.67,330800.0
2008-10-14 11:30:00,150.6,152.92,149.0,151.19,245500.0,150.6,152.92,149.0,151.19,245500.0
2008-10-14 12:00:00,151.14,151.91,149.13,151.23,166200.0,151.14,151.91,149.13,151.23,166200.0
2008-10-14 12:30:00,151.19,155.26,150.32,151.9,252500.0,151.19,155.26,150.32,151.9,252500.0
2008-10-14 13:00:00,151.93,153.04,150.48,150.83,135700.0,151.93,153.04,150.48,150.83,135700.0
2008-10-14 13:30:00,150.8,152.98,148.24,149.28,188800.0,150.8,152.98,148.24,149.28,188800.0
2008-10-14 14:00:00,149.27,149.99,146.04,149.07,218400.0,149.27,149.99,146.04,149.07,218400.0
2008-10-14 14:30:00,148.74,149.58,141.67,143.05,361500.0,148.74,149.58,141.67,143.05,361500.0
2008-10-14 15:00:00,143.19,147.62,142.01,145.24,328700.0,143.19,147.62,142.01,145.24,328700.0
2008-10-14 15:30:00,145.44,148.29,143.2,143.63,320600.0,145.44,148.29,143.2,143.63,320600.0
2008-10-15 09:30:00,136.36,140.39,133.51,134.79,426200.0,136.36,140.39,133.51,134.79,426200.0
2008-10-15 10:00:00,134.8,135.1,132.42,134.11,267700.0,134.8,135.1,132.42,134.11,267700.0
2008-10-15 10:30:00,134.12,135.77,133.27,134.01,230800.0,134.12,135.77,133.27,134.01,230800.0
2008-10-15 11:00:00,134.28,134.41,131.32,131.4,218800.0,134.28,134.41,131.32,131.4,218800.0
2008-10-15 11:30:00,131.51,133.08,131.15,132.72,211700.0,131.51,133.08,131.15,132.72,211700.0
2008-10-15 12:00:00,132.73,134.23,132.04,132.69,153700.0,132.73,134.23,132.04,132.69,153700.0
2008-10-15 12:30:00,132.61,133.28,131.44,131.82,111600.0,132.61,133.28,131.44,131.82,111600.0
2008-10-15 13:00:00,131.82,131.83,126.15,126.49,292200.0,131.82,131.83,126.15,126.49,292200.0
2008-10-15 13:30:00,126.63,126.63,124.0,124.65,228900.0,126.63,126.63,124.0,124.65,228900.0
2008-10-15 14:00:00,124.82,129.48,124.35,128.72,265400.0,124.82,129.48,124.35,128.72,265400.0
2008-10-15 14:30:00,128.73,132.17,128.45,129.57,317500.0,128.73,132.17,128.45,129.57,317500.0
2008-10-15 15:00:00,129.3,132.2,128.21,129.51,309200.0,129.3,132.2,128.21,129.51,309200.0
2008-10-15 15:30:00,129.64,129.92,123.11,123.68,347600.0,129.64,129.92,123.11,123.68,347600.0
2008-10-16 09:30:00,128.5,134.27,122.6,130.07,609800.0,128.5,134.27,122.6,130.07,609800.0
2008-10-16 10:00:00,129.74,130.34,123.4,125.76,501100.0,129.74,130.34,123.4,125.76,501100.0
2008-10-16 10:30:00,126.02,126.46,121.26,121.99,532300.0,126.02,126.46,121.26,121.99,532300.0
2008-10-16 11:00:00,121.77,124.64,120.05,122.11,366900.0,121.77,124.64,120.05,122.11,366900.0
2008-10-16 11:30:00,122.11,130.87,122.11,128.89,486100.0,122.11,130.87,122.11,128.89,486100.0
2008-10-16 12:00:00,128.65,132.69,126.18,129.5,412800.0,128.65,132.69,126.18,129.5,412800.0
2008-10-16 12:30:00,129.24,130.43,125.0,125.24,270800.0,129.24,130.43,125.0,125.24,270800.0
2008-10-16 13:00:00,125.17,128.85,123.6,126.8,342600.0,125.17,128.85,123.6,126.8,342600.0
2008-10-16 13:30:00,126.6,130.48,125.0,129.53,267700.0,126.6,130.48,125.0,129.53,267700.0
2008-10-16 14:00:00,129.47,130.19,126.01,126.96,294300.0,129.47,130.19,126.01,126.96,294300.0
2008-10-16 14:30:00,127.4,132.26,126.64,131.85,604700.0,127.4,132.26,126.64,131.85,604700.0
2008-10-16 15:00:00,131.74,139.49,131.43,137.64,728200.0,131.74,139.49,131.43,137.64,728200.0
2008-10-16 15:30:00,137.64,144.42,136.0,142.0,682300.0,137.64,144.42,136.0,142.0,682300.0
2008-10-17 09:30:00,134.36,140.89,133.0,140.19,478100.0,134.36,140.89,133.0,140.19,478100.0
2008-10-17 10:00:00,140.35,142.2,137.32,140.97,456200.0,140.35,142.2,137.32,140.97,456200.0
2008-10-17 10:30:00,140.9,143.84,139.52,143.36,350100.0,140.9,143.84,139.52,143.36,350100.0
2008-10-17 11:00:00,143.44,148.8,141.66,142.81,366200.0,143.44,148.8,141.66,142.81,366200.0
2008-10-17 11:30:00,142.45,143.77,140.5,142.75,197600.0,142.45,143.77,140.5,142.75,197600.0
2008-10-17 12:00:00,142.89,144.72,142.69,143.89,230000.0,142.89,144.72,142.69,143.89,230000.0
2008-10-17 12:30:00,143.84,146.85,142.21,145.59,218700.0,143.84,146.85,142.21,145.59,218700.0
2008-10-17 13:00:00,145.81,147.0,144.26,145.79,178100.0,145.81,147.0,144.26,145.79,178100.0
2008-10-17 13:30:00,145.51,149.5,145.5,146.06,268300.0,145.51,149.5,145.5,146.06,268300.0
2008-10-17 14:00:00,146.38,147.5,142.01,144.72,323700.0,146.38,147.5,142.01,144.72,323700.0
2008-10-17 14:30:00,144.63,146.07,140.42,142.18,487900.0,144.63,146.07,140.42,142.18,487900.0
2008-10-17 15:00:00,142.32,143.85,135.52,136.3,378700.0,142.32,143.85,135.52,136.3,378700.0
2008-10-17 15:30:00,136.68,138.31,133.83,135.15,489700.0,136.68,138.31,133.83,135.15,489700.0
2008-10-20 09:30:00,139.9,142.45,138.24,141.31,413500.0,139.9,142.45,138.24,141.31,413500.0
2008-10-20 10:00:00,141.38,142.8,137.07,137.8,266100.0,141.38,142.8,137.07,137.8,266100.0
2008-10-20 10:30:00,137.83,139.29,135.17,136.46,263900.0,137.83,139.29,135.17,136.46,263900.0
2008-10-20 11:00:00,136.49,136.73,132.84,135.0,366400.0,136.49,136.73,132.84,135.0,366400.0
2008-10-20 11:30:00,135.0,137.45,134.36,136.45,234800.0,135.0,137.45,134.36,136.45,234800.0
2008-10-20 12:00:00,136.23,136.81,134.71,136.21,193200.0,136.23,136.81,134.71,136.21,193200.0
2008-10-20 12:30:00,136.25,137.14,135.14,136.24,196500.0,136.25,137.14,135.14,136.24,196500.0
2008-10-20 13:00:00,136.28,138.31,135.23,137.98,196200.0,136.28,138.31,135.23,137.98,196200.0
2008-10-20 13:30:00,137.99,142.0,137.99,140.84,367500.0,137.99,142.0,137.99,140.84,367500.0
2008-10-20 14:00:00,141.81,143.45,137.43,140.23,547100.0,141.81,143.45,137.43,140.23,547100.0
2008-10-20 14:30:00,140.13,142.42,139.11,141.19,130600.0,140.13,142.42,139.11,141.19,130600.0
2008-10-20 15:00:00,141.19,142.7,140.27,141.72,189300.0,141.19,142.7,140.27,141.72,189300.0
2008-10-20 15:30:00,141.7,144.92,141.11,143.95,310000.0,141.7,144.92,141.11,143.95,310000.0
2008-10-21 09:30:00,139.31,143.49,138.0,141.99,431200.0,139.31,143.49,138.0,141.99,431200.0
2008-10-21 10:00:00,141.99,144.51,141.16,143.22,439700.0,141.99,144.51,141.16,143.22,439700.0
2008-10-21 10:30:00,143.18,146.99,142.44,143.8,433000.0,143.18,146.99,142.44,143.8,433000.0
2008-10-21 11:00:00,143.94,146.15,143.09,144.28,284700.0,143.94,146.15,143.09,144.28,284700.0
2008-10-21 11:30:00,144.2,144.27,140.55,141.0,275200.0,144.2,144.27,140.55,141.0,275200.0
2008-10-21 12:00:00,140.98,141.18,139.34,140.12,291300.0,140.98,141.18,139.34,140.12,291300.0
2008-10-21 12:30:00,140.12,142.25,139.3,139.35,193100.0,140.12,142.25,139.3,139.35,193100.0
2008-10-21 13:00:00,139.35,142.33,139.3,141.86,163600.0,139.35,142.33,139.3,141.86,163600.0
2008-10-21 13:30:00,141.86,143.58,140.5,141.47,223600.0,141.86,143.58,140.5,141.47,223600.0
2008-10-21 14:00:00,141.54,144.81,141.5,144.42,142900.0,141.54,144.81,141.5,144.42,142900.0
2008-10-21 14:30:00,144.64,145.67,143.84,144.72,159600.0,144.64,145.67,143.84,144.72,159600.0
2008-10-21 15:00:00,144.89,146.19,141.6,141.83,258500.0,144.89,146.19,141.6,141.83,258500.0
2008-10-21 15:30:00,142.09,142.78,140.1,141.21,303800.0,142.09,142.78,140.1,141.21,303800.0
2008-10-22 09:30:00,136.71,139.77,134.74,139.29,612800.0,136.71,139.77,134.74,139.29,612800.0
2008-10-22 10:00:00,139.21,139.85,137.05,139.56,432000.0,139.21,139.85,137.05,139.56,432000.0
2008-10-22 10:30:00,139.64,141.63,138.71,140.0,373900.0,139.64,141.63,138.71,140.0,373900.0
2008-10-22 11:00:00,140.0,140.65,138.0,138.38,442600.0,140.0,140.65,138.0,138.38,442600.0
2008-10-22 11:30:00,138.35,139.46,138.01,138.65,243800.0,138.35,139.46,138.01,138.65,243800.0
2008-10-22 12:00:00,138.56,139.9,138.27,139.39,320900.0,138.56,139.9,138.27,139.39,320900.0
2008-10-22 12:30:00,139.39,139.52,139.06,139.4,353100.0,139.39,139.52,139.06,139.4,353100.0
2008-10-22 13:00:00,139.31,139.5,137.71,138.04,694800.0,139.31,139.5,137.71,138.04,694800.0
2008-10-22 13:30:00,138.03,139.88,137.5,138.91,435400.0,138.03,139.88,137.5,138.91,435400.0
2008-10-22 14:00:00,138.88,139.27,137.23,139.11,547100.0,138.88,139.27,137.23,139.11,547100.0
2008-10-22 14:30:00,139.01,140.26,138.18,138.45,704700.0,139.01,140.26,138.18,138.45,704700.0
2008-10-22 15:00:00,138.5,139.83,137.84,137.95,517100.0,138.5,139.83,137.84,137.95,517100.0
2008-10-22 15:30:00,137.91,137.91,131.54,137.86,632500.0,137.91,137.91,131.54,137.86,632500.0
2008-10-23 09:30:00,136.75,139.0,125.78,129.17,623100.0,136.75,139.0,125.78,129.17,623100.0
2008-10-23 10:00:00,129.2,131.76,123.45,126.0,791400.0,129.2,131.76,123.45,126.0,791400.0
2008-10-23 10:30:00,126.0,130.37,126.0,129.53,459000.0,126.0,130.37,126.0,129.53,459000.0
2008-10-23 11:00:00,129.3,130.3,126.81,127.3,644000.0,129.3,130.3,126.81,127.3,644000.0
2008-10-23 11:30:00,127.5,128.75,126.1,126.86,167800.0,127.5,128.75,126.1,126.86,167800.0
2008-10-23 12:00:00,126.96,127.49,122.0,122.01,370100.0,126.96,127.49,122.0,122.01,370100.0
2008-10-23 12:30:00,122.04,124.22,121.21,122.09,456600.0,122.04,124.22,121.21,122.09,456600.0
2008-10-23 13:00:00,122.11,123.0,121.67,122.32,328400.0,122.11,123.0,121.67,122.32,328400.0
2008-10-23 13:30:00,122.1,123.72,121.61,122.0,347000.0,122.1,123.72,121.61,122.0,347000.0
2008-10-23 14:00:00,121.85,122.33,119.01,120.75,515200.0,121.85,122.33,119.01,120.75,515200.0
2008-10-23 14:30:00,120.84,123.45,120.09,121.8,432700.0,120.84,123.45,120.09,121.8,432700.0
2008-10-23 15:00:00,121.57,126.5,120.58,121.61,413000.0,121.57,126.5,120.58,121.61,413000.0
2008-10-23 15:30:00,121.12,126.47,120.95,124.8,659800.0,121.12,126.47,120.95,124.8,659800.0
2008-10-24 09:30:00,107.47,120.98,106.0,118.51,977800.0,107.47,120.98,106.0,118.51,977800.0
2008-10-24 10:00:00,118.89,122.0,117.6,118.22,412500.0,118.89,122.0,117.6,118.22,412500.0
2008-10-24 10:30:00,118.07,121.04,116.51,119.6,233900.0,118.07,121.04,116.51,119.6,233900.0
2008-10-24 11:00:00,119.52,124.35,119.52,122.8,240600.0,119.52,124.35,119.52,122.8,240600.0
2008-10-24 11:30:00,123.0,125.99,121.87,123.14,198400.0,123.0,125.99,121.87,123.14,198400.0
2008-10-24 12:00:00,123.07,123.61,119.8,119.91,141900.0,123.07,123.61,119.8,119.91,141900.0
2008-10-24 12:30:00,119.89,121.37,119.43,120.19,135300.0,119.89,121.37,119.43,120.19,135300.0
2008-10-24 13:00:00,119.97,120.95,118.68,118.68,206700.0,119.97,120.95,118.68,118.68,206700.0
2008-10-24 13:30:00,118.96,118.96,114.83,114.92,237600.0,118.96,118.96,114.83,114.92,237600.0
2008-10-24 14:00:00,114.92,117.96,114.5,115.46,272500.0,114.92,117.96,114.5,115.46,272500.0
2008-10-24 14:30:00,115.43,118.24,115.0,118.24,307800.0,115.43,118.24,115.0,118.24,307800.0
2008-10-24 15:00:00,118.04,119.87,116.05,118.98,281500.0,118.04,119.87,116.05,118.98,281500.0
2008-10-24 15:30:00,118.76,120.98,117.21,120.38,335500.0,118.76,120.98,117.21,120.38,335500.0
2008-10-27 09:30:00,116.37,119.61,113.0,116.67,469200.0,116.37,119.61,113.0,116.67,469200.0
2008-10-27 10:00:00,116.95,119.6,115.46,115.68,300500.0,116.95,119.6,115.46,115.68,300500.0
2008-10-27 10:30:00,115.52,115.92,110.47,112.16,371000.0,115.52,115.92,110.47,112.16,371000.0
2008-10-27 11:00:00,112.17,113.87,111.0,112.0,250700.0,112.17,113.87,111.0,112.0,250700.0
2008-10-27 11:30:00,111.64,112.14,110.76,110.76,109100.0,111.64,112.14,110.76,110.76,109100.0
2008-10-27 12:00:00,110.9,111.51,109.8,110.41,228500.0,110.9,111.51,109.8,110.41,228500.0
2008-10-27 12:30:00,110.23,114.99,110.23,114.78,178700.0,110.23,114.99,110.23,114.78,178700.0
2008-10-27 13:00:00,114.49,116.76,113.66,116.31,217900.0,114.49,116.76,113.66,116.31,217900.0
2008-10-27 13:30:00,116.31,118.78,115.89,117.81,282700.0,116.31,118.78,115.89,117.81,282700.0
2008-10-27 14:00:00,117.53,119.0,114.01,114.56,258000.0,117.53,119.0,114.01,114.56,258000.0
2008-10-27 14:30:00,114.36,115.26,111.52,111.53,260100.0,114.36,115.26,111.52,111.53,260100.0
2008-10-27 15:00:00,111.7,113.84,110.69,111.29,249000.0,111.7,113.84,110.69,111.29,249000.0
2008-10-27 15:30:00,111.48,112.91,106.0,108.0,553600.0,111.48,112.91,106.0,108.0,553600.0
2008-10-28 09:30:00,113.76,115.53,111.0,111.8,531400.0,113.76,115.53,111.0,111.8,531400.0
2008-10-28 10:00:00,111.76,113.24,105.45,105.78,629000.0,111.76,113.24,105.45,105.78,629000.0
2008-10-28 10:30:00,105.96,106.52,101.25,102.13,530400.0,105.96,106.52,101.25,102.13,530400.0
2008-10-28 11:00:00,102.13,105.38,101.94,102.3,376600.0,102.13,105.38,101.94,102.3,376600.0
2008-10-28 11:30:00,102.22,103.69,95.32,96.42,739700.0,102.22,103.69,95.32,96.42,739700.0
2008-10-28 12:00:00,96.54,99.72,95.77,97.94,395400.0,96.54,99.72,95.77,97.94,395400.0
2008-10-28 12:30:00,97.88,102.23,97.88,101.6,341400.0,97.88,102.23,97.88,101.6,341400.0
2008-10-28 13:00:00,101.63,103.52,100.44,101.15,233800.0,101.63,103.52,100.44,101.15,233800.0
2008-10-28 13:30:00,101.15,101.36,98.71,99.0,267700.0,101.15,101.36,98.71,99.0,267700.0
2008-10-28 14:00:00,98.75,103.75,98.5,103.21,279700.0,98.75,103.75,98.5,103.21,279700.0
2008-10-28 14:30:00,103.15,109.57,103.12,108.49,642200.0,103.15,109.57,103.12,108.49,642200.0
2008-10-28 15:00:00,108.42,114.0,107.71,113.89,763700.0,108.42,114.0,107.71,113.89,763700.0
2008-10-28 15:30:00,113.89,115.0,111.25,114.0,783000.0,113.89,115.0,111.25,114.0,783000.0
2008-10-29 09:30:00,116.48,123.19,115.1,119.2,786300.0,116.48,123.19,115.1,119.2,786300.0
2008-10-29 10:00:00,119.12,125.29,118.17,123.58,472800.0,119.12,125.29,118.17,123.58,472800.0
2008-10-29 10:30:00,123.88,123.89,118.54,120.32,397000.0,123.88,123.89,118.54,120.32,397000.0
2008-10-29 11:00:00,120.24,124.09,119.78,124.09,244100.0,120.24,124.09,119.78,124.09,244100.0
2008-10-29 11:30:00,123.99,128.42,123.55,128.24,438100.0,123.99,128.42,123.55,128.24,438100.0
2008-10-29 12:00:00,128.24,129.49,124.69,126.35,301100.0,128.24,129.49,124.69,126.35,301100.0
2008-10-29 12:30:00,126.51,128.28,124.8,124.8,160600.0,126.51,128.28,124.8,124.8,160600.0
2008-10-29 13:00:00,124.98,125.96,123.4,124.0,152600.0,124.98,125.96,123.4,124.0,152600.0
2008-10-29 13:30:00,123.86,126.5,123.8,124.43,155100.0,123.86,126.5,123.8,124.43,155100.0
2008-10-29 14:00:00,124.43,126.25,122.4,124.33,284500.0,124.43,126.25,122.4,124.33,284500.0
2008-10-29 14:30:00,124.3,126.56,121.62,125.02,413500.0,124.3,126.56,121.62,125.02,413500.0
2008-10-29 15:00:00,124.8,131.58,123.48,126.97,475400.0,124.8,131.58,123.48,126.97,475400.0
2008-10-29 15:30:00,127.01,127.88,111.8,118.23,1165300.0,127.01,127.88,111.8,118.23,1165300.0
2008-10-30 09:30:00,134.43,142.93,131.0,138.62,1998600.0,134.43,142.93,131.0,138.62,1998600.0
2008-10-30 10:00:00,138.62,140.97,136.05,136.77,818600.0,138.62,140.97,136.05,136.77,818600.0
2008-10-30 10:30:00,136.77,140.38,135.31,139.66,784900.0,136.77,140.38,135.31,139.66,784900.0
2008-10-30 11:00:00,139.66,141.47,135.0,136.19,633900.0,139.66,141.47,135.0,136.19,633900.0
2008-10-30 11:30:00,136.2,137.53,132.5,133.83,456500.0,136.2,137.53,132.5,133.83,456500.0
2008-10-30 12:00:00,133.83,137.49,133.81,135.7,299600.0,133.83,137.49,133.81,135.7,299600.0
2008-10-30 12:30:00,135.65,137.85,135.4,136.79,210800.0,135.65,137.85,135.4,136.79,210800.0
2008-10-30 13:00:00,136.68,140.12,136.16,137.74,258400.0,136.68,140.12,136.16,137.74,258400.0
2008-10-30 13:30:00,137.82,140.0,137.2,139.35,294400.0,137.82,140.0,137.2,139.35,294400.0
2008-10-30 14:00:00,139.46,140.98,138.6,140.0,301200.0,139.46,140.98,138.6,140.0,301200.0
2008-10-30 14:30:00,140.0,140.31,138.17,139.41,222900.0,140.0,140.31,138.17,139.41,222900.0
2008-10-30 15:00:00,139.34,141.32,137.45,140.02,430900.0,139.34,141.32,137.45,140.02,430900.0
2008-10-30 15:30:00,139.98,144.0,138.26,144.0,664700.0,139.98,144.0,138.26,144.0,664700.0
2008-10-31 09:30:00,141.61,145.0,138.02,141.21,683500.0,141.61,145.0,138.02,141.21,683500.0
2008-10-31 10:00:00,141.15,142.0,138.26,139.32,342900.0,141.15,142.0,138.26,139.32,342900.0
2008-10-31 10:30:00,139.31,139.83,138.23,139.03,214900.0,139.31,139.83,138.23,139.03,214900.0
2008-10-31 11:00:00,139.09,140.45,137.61,139.72,255700.0,139.09,140.45,137.61,139.72,255700.0
2008-10-31 11:30:00,139.7,142.82,139.61,141.18,231500.0,139.7,142.82,139.61,141.18,231500.0
2008-10-31 12:00:00,141.13,141.13,138.81,139.42,177700.0,141.13,141.13,138.81,139.42,177700.0
2008-10-31 12:30:00,139.51,139.86,138.72,138.8,625100.0,139.51,139.86,138.72,138.8,625100.0
2008-10-31 13:00:00,138.93,141.48,138.82,140.15,157500.0,138.93,141.48,138.82,140.15,157500.0
2008-10-31 13:30:00,140.14,142.16,140.05,141.54,261500.0,140.14,142.16,140.05,141.54,261500.0
2008-10-31 14:00:00,141.56,143.73,141.0,142.75,269800.0,141.56,143.73,141.0,142.75,269800.0
2008-10-31 14:30:00,142.58,146.85,142.08,146.39,493400.0,142.58,146.85,142.08,146.39,493400.0
2008-10-31 15:00:00,146.3,148.06,143.35,143.52,594700.0,146.3,148.06,143.35,143.52,594700.0
2008-10-31 15:30:00,143.51,145.91,142.37,144.68,479500.0,143.51,145.91,142.37,144.68,479500.0
2008-11-03 09:30:00,145.85,149.27,143.5,147.75,399800.0,145.85,149.27,143.5,147.75,399800.0
2008-11-03 10:00:00,147.6,153.25,146.9,150.72,550400.0,147.6,153.25,146.9,150.72,550400.0
2008-11-03 10:30:00,150.8,156.96,150.25,156.76,654700.0,150.8,156.96,150.25,156.76,654700.0
2008-11-03 11:00:00,156.84,158.7,155.97,156.95,582600.0,156.84,158.7,155.97,156.95,582600.0
2008-11-03 11:30:00,156.86,158.0,156.06,157.59,341900.0,156.86,158.0,156.06,157.59,341900.0
2008-11-03 12:00:00,157.65,158.89,156.89,158.71,271600.0,157.65,158.89,156.89,158.71,271600.0
2008-11-03 12:30:00,158.71,159.12,155.5,155.5,423100.0,158.71,159.12,155.5,155.5,423100.0
2008-11-03 13:00:00,155.5,158.27,155.05,156.49,226800.0,155.5,158.27,155.05,156.49,226800.0
2008-11-03 13:30:00,156.67,157.23,153.49,154.17,215700.0,156.67,157.23,153.49,154.17,215700.0
2008-11-03 14:00:00,154.28,155.5,153.08,155.41,234100.0,154.28,155.5,153.08,155.41,234100.0
2008-11-03 14:30:00,155.38,157.77,154.86,155.58,214200.0,155.38,157.77,154.86,155.58,214200.0
2008-11-03 15:00:00,155.6,158.26,154.25,158.26,283000.0,155.6,158.26,154.25,158.26,283000.0
2008-11-03 15:30:00,158.28,162.95,157.46,162.25,771700.0,158.28,162.95,157.46,162.25,771700.0
2008-11-04 09:30:00,169.99,172.29,166.34,170.23,1382600.0,169.99,172.29,166.34,170.23,1382600.0
2008-11-04 10:00:00,170.19,174.65,168.59,174.2,849700.0,170.19,174.65,168.59,174.2,849700.0
2008-11-04 10:30:00,174.4,178.79,173.7,177.83,887900.0,174.4,178.79,173.7,177.83,887900.0
2008-11-04 11:00:00,177.71,179.6,175.5,177.68,747700.0,177.71,179.6,175.5,177.68,747700.0
2008-11-04 11:30:00,177.61,179.25,176.5,178.34,433900.0,177.61,179.25,176.5,178.34,433900.0
2008-11-04 12:00:00,178.12,178.53,175.03,175.71,501500.0,178.12,178.53,175.03,175.71,501500.0
2008-11-04 12:30:00,175.8,176.78,174.0,174.82,363600.0,175.8,176.78,174.0,174.82,363600.0
2008-11-04 13:00:00,174.8,177.49,174.49,177.22,312400.0,174.8,177.49,174.49,177.22,312400.0
2008-11-04 13:30:00,177.1,178.86,176.04,176.57,384900.0,177.1,178.86,176.04,176.57,384900.0
2008-11-04 14:00:00,176.56,176.71,173.73,175.35,400600.0,176.56,176.71,173.73,175.35,400600.0
2008-11-04 14:30:00,175.47,176.14,170.79,171.98,478500.0,175.47,176.14,170.79,171.98,478500.0
2008-11-04 15:00:00,171.9,174.09,169.12,173.02,640000.0,171.9,174.09,169.12,173.02,640000.0
2008-11-04 15:30:00,173.1,178.5,172.8,177.8,914100.0,173.1,178.5,172.8,177.8,914100.0
2008-11-05 09:30:00,168.59,168.98,162.4,164.27,1525100.0,168.59,168.98,162.4,164.27,1525100.0
2008-11-05 10:00:00,164.12,170.54,163.44,169.0,793700.0,164.12,170.54,163.44,169.0,793700.0
2008-11-05 10:30:00,168.96,172.21,167.51,167.65,722800.0,168.96,172.21,167.51,167.65,722800.0
2008-11-05 11:00:00,167.81,168.44,162.0,163.0,664000.0,167.81,168.44,162.0,163.0,664000.0
2008-11-05 11:30:00,163.12,164.26,161.0,162.15,449400.0,163.12,164.26,161.0,162.15,449400.0
2008-11-05 12:00:00,162.14,162.69,158.67,159.0,441000.0,162.14,162.69,158.67,159.0,441000.0
2008-11-05 12:30:00,158.83,162.84,158.03,162.0,445300.0,158.83,162.84,158.03,162.0,445300.0
2008-11-05 13:00:00,161.98,162.39,158.74,160.97,255000.0,161.98,162.39,158.74,160.97,255000.0
2008-11-05 13:30:00,160.97,161.51,158.68,159.87,230900.0,160.97,161.51,158.68,159.87,230900.0
2008-11-05 14:00:00,159.86,160.57,158.5,159.39,203800.0,159.86,160.57,158.5,159.39,203800.0
2008-11-05 14:30:00,159.33,161.87,158.81,159.34,291100.0,159.33,161.87,158.81,159.34,291100.0
2008-11-05 15:00:00,159.34,159.58,152.5,153.8,706000.0,159.34,159.58,152.5,153.8,706000.0
2008-11-05 15:30:00,153.81,156.64,151.85,152.09,712200.0,153.81,156.64,151.85,152.09,712200.0
2008-11-06 09:30:00,146.45,148.6,140.78,142.47,1011500.0,146.45,148.6,140.78,142.47,1011500.0
2008-11-06 10:00:00,142.39,143.33,138.03,139.07,810600.0,142.39,143.33,138.03,139.07,810600.0
2008-11-06 10:30:00,139.0,139.28,135.77,138.73,672300.0,139.0,139.28,135.77,138.73,672300.0
2008-11-06 11:00:00,138.84,141.23,137.0,141.0,424100.0,138.84,141.23,137.0,141.0,424100.0
2008-11-06 11:30:00,140.98,143.46,140.01,142.56,419100.0,140.98,143.46,140.01,142.56,419100.0
2008-11-06 12:00:00,142.56,143.74,141.46,142.09,305100.0,142.56,143.74,141.46,142.09,305100.0
2008-11-06 12:30:00,142.02,144.76,141.02,142.61,320400.0,142.02,144.76,141.02,142.61,320400.0
2008-11-06 13:00:00,142.63,145.35,142.01,144.62,335100.0,142.63,145.35,142.01,144.62,335100.0
2008-11-06 13:30:00,144.62,144.72,141.15,142.14,594400.0,144.62,144.72,141.15,142.14,594400.0
2008-11-06 14:00:00,142.28,145.6,141.9,143.96,578100.0,142.28,145.6,141.9,143.96,578100.0
2008-11-06 14:30:00,144.14,148.76,143.69,145.99,442500.0,144.14,148.76,143.69,145.99,442500.0
2008-11-06 15:00:00,146.19,146.38,141.7,142.4,399000.0,146.19,146.38,141.7,142.4,399000.0
2008-11-06 15:30:00,142.17,144.97,142.17,143.75,406700.0,142.17,144.97,142.17,143.75,406700.0
2008-11-07 09:30:00,146.45,150.92,142.3,145.44,574700.0,146.45,150.92,142.3,145.44,574700.0
2008-11-07 10:00:00,145.74,153.25,145.74,151.85,592800.0,145.74,153.25,145.74,151.85,592800.0
2008-11-07 10:30:00,151.83,154.45,150.01,150.62,534600.0,151.83,154.45,150.01,150.62,534600.0
2008-11-07 11:00:00,150.71,152.3,147.7,147.99,377700.0,150.71,152.3,147.7,147.99,377700.0
2008-11-07 11:30:00,148.0,152.25,147.82,151.83,272900.0,148.0,152.25,147.82,151.83,272900.0
2008-11-07 12:00:00,151.61,152.99,149.9,150.96,402600.0,151.61,152.99,149.9,150.96,402600.0
2008-11-07 12:30:00,151.07,151.22,149.57,150.11,140600.0,151.07,151.22,149.57,150.11,140600.0
2008-11-07 13:00:00,150.26,150.75,148.8,150.0,239000.0,150.26,150.75,148.8,150.0,239000.0
2008-11-07 13:30:00,149.94,150.48,148.17,150.26,297700.0,149.94,150.48,148.17,150.26,297700.0
2008-11-07 14:00:00,150.3,151.3,149.47,150.49,251800.0,150.3,151.3,149.47,150.49,251800.0
2008-11-07 14:30:00,150.52,150.78,147.38,147.51,288400.0,150.52,150.78,147.38,147.51,288400.0
2008-11-07 15:00:00,147.57,148.25,144.0,144.85,446300.0,147.57,148.25,144.0,144.85,446300.0
2008-11-07 15:30:00,144.62,149.95,144.48,149.67,411100.0,144.62,149.95,144.48,149.67,411100.0
2008-11-10 09:30:00,149.46,151.0,145.66,147.15,572900.0,149.46,151.0,145.66,147.15,572900.0
2008-11-10 10:00:00,147.15,147.4,143.6,145.59,398800.0,147.15,147.4,143.6,145.59,398800.0
2008-11-10 10:30:00,145.77,146.35,142.31,142.8,312100.0,145.77,146.35,142.31,142.8,312100.0
2008-11-10 11:00:00,142.85,145.3,141.5,144.63,263200.0,142.85,145.3,141.5,144.63,263200.0
2008-11-10 11:30:00,144.51,145.0,140.39,140.7,200100.0,144.51,145.0,140.39,140.7,200100.0
2008-11-10 12:00:00,140.63,140.95,137.55,137.62,343000.0,140.63,140.95,137.55,137.62,343000.0
2008-11-10 12:30:00,137.62,139.36,136.88,137.0,219900.0,137.62,139.36,136.88,137.0,219900.0
2008-11-10 13:00:00,137.17,140.0,136.18,138.45,214800.0,137.17,140.0,136.18,138.45,214800.0
2008-11-10 13:30:00,138.29,140.41,138.05,139.4,205900.0,138.29,140.41,138.05,139.4,205900.0
2008-11-10 14:00:00,139.27,139.27,136.01,136.48,276200.0,139.27,139.27,136.01,136.48,276200.0
2008-11-10 14:30:00,136.45,137.0,135.21,135.44,227700.0,136.45,137.0,135.21,135.44,227700.0
2008-11-10 15:00:00,135.55,138.43,134.47,135.75,354000.0,135.55,138.43,134.47,135.75,354000.0
2008-11-10 15:30:00,135.7,139.98,135.7,138.36,435900.0,135.7,139.98,135.7,138.36,435900.0
2008-11-11 09:30:00,132.0,132.0,126.0,127.54,685800.0,132.0,132.0,126.0,127.54,685800.0
2008-11-11 10:00:00,127.38,130.43,125.37,129.3,404600.0,127.38,130.43,125.37,129.3,404600.0
2008-11-11 10:30:00,129.16,130.0,125.63,125.63,332200.0,129.16,130.0,125.63,125.63,332200.0
2008-11-11 11:00:00,125.62,126.61,123.29,125.85,387400.0,125.62,126.61,123.29,125.85,387400.0
2008-11-11 11:30:00,125.92,128.26,125.66,127.17,233600.0,125.92,128.26,125.66,127.17,233600.0
2008-11-11 12:00:00,127.06,127.15,123.0,123.58,348300.0,127.06,127.15,123.0,123.58,348300.0
2008-11-11 12:30:00,123.66,125.87,123.23,125.87,280800.0,123.66,125.87,123.23,125.87,280800.0
2008-11-11 13:00:00,125.83,127.94,125.22,127.34,242900.0,125.83,127.94,125.22,127.34,242900.0
2008-11-11 13:30:00,127.31,131.5,127.28,131.12,360000.0,127.31,131.5,127.28,131.12,360000.0
2008-11-11 14:00:00,131.09,135.15,129.38,134.96,420000.0,131.09,135.15,129.38,134.96,420000.0
2008-11-11 14:30:00,135.01,137.64,130.53,130.72,447600.0,135.01,137.64,130.53,130.72,447600.0
2008-11-11 15:00:00,130.84,136.12,130.59,133.21,320300.0,130.84,136.12,130.59,133.21,320300.0
2008-11-11 15:30:00,133.11,133.11,129.56,130.95,507700.0,133.11,133.11,129.56,130.95,507700.0
2008-11-12 09:30:00,121.7,122.34,116.55,116.92,1187600.0,121.7,122.34,116.55,116.92,1187600.0
2008-11-12 10:00:00,117.06,119.74,116.91,117.4,459900.0,117.06,119.74,116.91,117.4,459900.0
2008-11-12 10:30:00,117.39,118.32,115.77,117.81,561000.0,117.39,118.32,115.77,117.81,561000.0
2008-11-12 11:00:00,117.81,117.97,115.72,117.15,449500.0,117.81,117.97,115.72,117.15,449500.0
2008-11-12 11:30:00,117.15,117.59,115.17,116.4,280800.0,117.15,117.59,115.17,116.4,280800.0
2008-11-12 12:00:00,116.35,117.95,115.22,117.71,336300.0,116.35,117.95,115.22,117.71,336300.0
2008-11-12 12:30:00,117.94,118.87,117.04,118.05,287300.0,117.94,118.87,117.04,118.05,287300.0
2008-11-12 13:00:00,118.03,118.3,115.7,116.75,218100.0,118.03,118.3,115.7,116.75,218100.0
2008-11-12 13:30:00,116.7,117.93,115.95,117.0,211900.0,116.7,117.93,115.95,117.0,211900.0
2008-11-12 14:00:00,116.95,117.29,113.2,113.51,473800.0,116.95,117.29,113.2,113.51,473800.0
2008-11-12 14:30:00,113.5,113.89,111.11,111.96,546400.0,113.5,113.89,111.11,111.96,546400.0
2008-11-12 15:00:00,112.02,112.75,111.11,111.99,312700.0,112.02,112.75,111.11,111.99,312700.0
2008-11-12 15:30:00,111.85,113.3,110.0,110.0,703000.0,111.85,113.3,110.0,110.0,703000.0
2008-11-13 09:30:00,113.49,116.62,106.55,108.0,914900.0,113.49,116.62,106.55,108.0,914900.0
2008-11-13 10:00:00,108.09,114.5,107.49,112.21,610200.0,108.09,114.5,107.49,112.21,610200.0
2008-11-13 10:30:00,112.3,112.94,109.0,111.5,343700.0,112.3,112.94,109.0,111.5,343700.0
2008-11-13 11:00:00,111.5,112.75,110.11,112.65,327800.0,111.5,112.75,110.11,112.65,327800.0
2008-11-13 11:30:00,112.65,113.21,110.44,111.41,224900.0,112.65,113.21,110.44,111.41,224900.0
2008-11-13 12:00:00,111.45,111.68,108.0,109.18,278100.0,111.45,111.68,108.0,109.18,278100.0
2008-11-13 12:30:00,109.31,110.0,105.1,105.15,286500.0,109.31,110.0,105.1,105.15,286500.0
2008-11-13 13:00:00,105.13,109.52,105.05,109.47,382100.0,105.13,109.52,105.05,109.47,382100.0
2008-11-13 13:30:00,109.47,115.9,109.44,113.31,748700.0,109.47,115.9,109.44,113.31,748700.0
2008-11-13 14:00:00,113.16,124.68,112.6,123.78,910900.0,113.16,124.68,112.6,123.78,910900.0
2008-11-13 14:30:00,123.75,127.7,121.42,122.53,1000800.0,123.75,127.7,121.42,122.53,1000800.0
2008-11-13 15:00:00,122.72,124.53,117.8,123.4,957500.0,122.72,124.53,117.8,123.4,957500.0
2008-11-13 15:30:00,123.31,125.63,120.5,125.01,783000.0,123.31,125.63,120.5,125.01,783000.0
2008-11-14 09:30:00,120.86,124.97,119.0,121.82,633500.0,120.86,124.97,119.0,121.82,633500.0
2008-11-14 10:00:00,121.84,123.22,117.5,119.26,421800.0,121.84,123.22,117.5,119.26,421800.0
2008-11-14 10:30:00,119.33,119.4,116.0,116.64,368200.0,119.33,119.4,116.0,116.64,368200.0
2008-11-14 11:00:00,116.6,117.98,115.24,116.81,325400.0,116.6,117.98,115.24,116.81,325400.0
2008-11-14 11:30:00,116.6,117.05,115.0,116.14,371600.0,116.6,117.05,115.0,116.14,371600.0
2008-11-14 12:00:00,116.16,117.89,115.46,117.41,283900.0,116.16,117.89,115.46,117.41,283900.0
2008-11-14 12:30:00,117.31,118.92,116.77,118.19,322200.0,117.31,118.92,116.77,118.19,322200.0
2008-11-14 13:00:00,118.06,118.19,115.75,117.94,241700.0,118.06,118.19,115.75,117.94,241700.0
2008-11-14 13:30:00,117.9,119.22,116.5,118.05,283200.0,117.9,119.22,116.5,118.05,283200.0
2008-11-14 14:00:00,118.21,122.4,117.87,120.4,363000.0,118.21,122.4,117.87,120.4,363000.0
2008-11-14 14:30:00,120.37,123.2,119.22,122.75,262900.0,120.37,123.2,119.22,122.75,262900.0
2008-11-14 15:00:00,122.75,123.6,119.07,119.81,343600.0,122.75,123.6,119.07,119.81,343600.0
2008-11-14 15:30:00,119.5,119.79,116.05,116.67,436000.0,119.5,119.79,116.05,116.67,436000.0
2008-11-17 09:30:00,111.78,114.43,110.1,113.15,471800.0,111.78,114.43,110.1,113.15,471800.0
2008-11-17 10:00:00,113.29,113.5,107.02,109.16,575500.0,113.29,113.5,107.02,109.16,575500.0
2008-11-17 10:30:00,109.16,111.05,107.88,107.96,280600.0,109.16,111.05,107.88,107.96,280600.0
2008-11-17 11:00:00,108.01,111.39,108.01,109.6,257300.0,108.01,111.39,108.01,109.6,257300.0
2008-11-17 11:30:00,109.76,112.92,108.78,112.9,393100.0,109.76,112.92,108.78,112.9,393100.0
2008-11-17 12:00:00,112.77,114.55,111.54,114.31,371500.0,112.77,114.55,111.54,114.31,371500.0
2008-11-17 12:30:00,114.53,115.41,112.38,113.79,346200.0,114.53,115.41,112.38,113.79,346200.0
2008-11-17 13:00:00,113.82,115.21,113.39,114.94,363300.0,113.82,115.21,113.39,114.94,363300.0
2008-11-17 13:30:00,114.94,117.44,113.43,116.49,384000.0,114.94,117.44,113.43,116.49,384000.0
2008-11-17 14:00:00,116.54,117.63,114.88,115.15,314700.0,116.54,117.63,114.88,115.15,314700.0
2008-11-17 14:30:00,115.25,117.0,114.61,115.91,246600.0,115.25,117.0,114.61,115.91,246600.0
2008-11-17 15:00:00,115.77,117.83,115.28,116.99,323300.0,115.77,117.83,115.28,116.99,323300.0
2008-11-17 15:30:00,116.97,117.42,114.81,115.62,385900.0,116.97,117.42,114.81,115.62,385900.0
2008-11-18 09:30:00,114.31,118.24,110.35,113.51,807200.0,114.31,118.24,110.35,113.51,807200.0
2008-11-18 10:00:00,113.3,114.27,111.28,112.73,568400.0,113.3,114.27,111.28,112.73,568400.0
2008-11-18 10:30:00,112.73,112.96,109.3,110.97,432500.0,112.73,112.96,109.3,110.97,432500.0
2008-11-18 11:00:00,111.15,111.17,109.42,110.26,265100.0,111.15,111.17,109.42,110.26,265100.0
2008-11-18 11:30:00,110.26,112.15,109.79,112.0,324500.0,110.26,112.15,109.79,112.0,324500.0
2008-11-18 12:00:00,112.17,112.91,111.0,111.2,266200.0,112.17,112.91,111.0,111.2,266200.0
2008-11-18 12:30:00,111.2,111.28,109.5,109.6,179800.0,111.2,111.28,109.5,109.6,179800.0
2008-11-18 13:00:00,109.61,109.95,107.08,107.88,435400.0,109.61,109.95,107.08,107.88,435400.0
2008-11-18 13:30:00,108.01,108.94,106.03,108.71,401800.0,108.01,108.94,106.03,108.71,401800.0
2008-11-18 14:00:00,108.74,109.4,107.64,108.57,384900.0,108.74,109.4,107.64,108.57,384900.0
2008-11-18 14:30:00,108.59,108.59,105.0,106.28,389700.0,108.59,108.59,105.0,106.28,389700.0
2008-11-18 15:00:00,106.11,109.65,106.05,108.3,496200.0,106.11,109.65,106.05,108.3,496200.0
2008-11-18 15:30:00,108.21,110.73,107.59,110.32,625600.0,108.21,110.73,107.59,110.32,625600.0
2008-11-19 09:30:00,107.03,107.4,100.0,102.52,1786400.0,107.03,107.4,100.0,102.52,1786400.0
2008-11-19 10:00:00,102.41,106.39,101.75,106.22,998500.0,102.41,106.39,101.75,106.22,998500.0
2008-11-19 10:30:00,105.83,105.97,103.01,104.99,543700.0,105.83,105.97,103.01,104.99,543700.0
2008-11-19 11:00:00,104.97,106.72,103.68,103.95,462300.0,104.97,106.72,103.68,103.95,462300.0
2008-11-19 11:30:00,103.95,105.0,102.68,104.02,451000.0,103.95,105.0,102.68,104.02,451000.0
2008-11-19 12:00:00,104.2,104.69,103.53,103.87,307800.0,104.2,104.69,103.53,103.87,307800.0
2008-11-19 12:30:00,104.04,104.7,103.3,103.63,368700.0,104.04,104.7,103.3,103.63,368700.0
2008-11-19 13:00:00,103.52,104.93,101.5,101.59,345700.0,103.52,104.93,101.5,101.59,345700.0
2008-11-19 13:30:00,101.62,103.85,101.5,103.15,313500.0,101.62,103.85,101.5,103.15,313500.0
2008-11-19 14:00:00,103.15,104.79,102.42,103.11,358700.0,103.15,104.79,102.42,103.11,358700.0
2008-11-19 14:30:00,103.0,105.19,101.8,104.52,344300.0,103.0,105.19,101.8,104.52,344300.0
2008-11-19 15:00:00,104.51,104.9,101.7,102.23,494200.0,104.51,104.9,101.7,102.23,494200.0
2008-11-19 15:30:00,102.44,103.2,100.55,101.19,709700.0,102.44,103.2,100.55,101.19,709700.0
2008-11-20 09:30:00,93.88,94.84,91.28,93.12,1190800.0,93.88,94.84,91.28,93.12,1190800.0
2008-11-20 10:00:00,93.1,93.23,86.25,90.29,970300.0,93.1,93.23,86.25,90.29,970300.0
2008-11-20 10:30:00,90.16,96.8,89.19,93.03,1068700.0,90.16,96.8,89.19,93.03,1068700.0
2008-11-20 11:00:00,93.11,94.46,90.92,93.09,577700.0,93.11,94.46,90.92,93.09,577700.0
2008-11-20 11:30:00,92.91,93.5,91.25,91.38,287100.0,92.91,93.5,91.25,91.38,287100.0
2008-11-20 12:00:00,91.48,94.0,90.28,93.55,331100.0,91.48,94.0,90.28,93.55,331100.0
2008-11-20 12:30:00,93.65,94.5,92.0,92.81,398600.0,93.65,94.5,92.0,92.81,398600.0
2008-11-20 13:00:00,92.73,93.61,91.4,92.33,252000.0,92.73,93.61,91.4,92.33,252000.0
2008-11-20 13:30:00,92.27,93.74,91.01,93.64,231100.0,92.27,93.74,91.01,93.64,231100.0
2008-11-20 14:00:00,93.64,94.0,90.65,90.75,268800.0,93.64,94.0,90.65,90.75,268800.0
2008-11-20 14:30:00,90.67,91.03,87.2,88.03,538500.0,90.67,91.03,87.2,88.03,538500.0
2008-11-20 15:00:00,88.04,89.5,86.27,87.66,501200.0,88.04,89.5,86.27,87.66,501200.0
2008-11-20 15:30:00,87.56,89.4,86.0,87.24,736400.0,87.56,89.4,86.0,87.24,736400.0
2008-11-21 09:30:00,90.01,93.4,87.45,88.5,954900.0,90.01,93.4,87.45,88.5,954900.0
2008-11-21 10:00:00,88.5,89.86,87.0,87.35,480500.0,88.5,89.86,87.0,87.35,480500.0
2008-11-21 10:30:00,87.47,88.8,86.94,87.69,436400.0,87.47,88.8,86.94,87.69,436400.0
2008-11-21 11:00:00,87.61,89.88,86.07,88.51,401600.0,87.61,89.88,86.07,88.51,401600.0
2008-11-21 11:30:00,88.68,89.73,87.17,87.74,406900.0,88.68,89.73,87.17,87.74,406900.0
2008-11-21 12:00:00,87.6,89.0,86.8,87.44,405500.0,87.6,89.0,86.8,87.44,405500.0
2008-11-21 12:30:00,87.59,88.19,86.5,86.72,315400.0,87.59,88.19,86.5,86.72,315400.0
2008-11-21 13:00:00,86.81,87.91,86.55,86.9,319500.0,86.81,87.91,86.55,86.9,319500.0
2008-11-21 13:30:00,86.94,87.37,85.32,85.56,215500.0,86.94,87.37,85.32,85.56,215500.0
2008-11-21 14:00:00,85.48,88.31,85.28,87.93,317700.0,85.48,88.31,85.28,87.93,317700.0
2008-11-21 14:30:00,87.86,89.5,86.9,87.11,407500.0,87.86,89.5,86.9,87.11,407500.0
2008-11-21 15:00:00,87.19,91.62,87.04,90.51,518100.0,87.19,91.62,87.04,90.51,518100.0
2008-11-21 15:30:00,90.51,93.0,89.2,92.75,714100.0,90.51,93.0,89.2,92.75,714100.0
2008-11-24 09:30:00,98.58,104.85,98.58,104.25,1142800.0,98.58,104.85,98.58,104.25,1142800.0
2008-11-24 10:00:00,104.25,111.1,104.0,110.68,758400.0,104.25,111.1,104.0,110.68,758400.0
2008-11-24 10:30:00,110.9,111.25,107.5,110.39,465400.0,110.9,111.25,107.5,110.39,465400.0
2008-11-24 11:00:00,110.49,111.25,108.0,109.0,349500.0,110.49,111.25,108.0,109.0,349500.0
2008-11-24 11:30:00,109.16,111.85,109.16,111.68,457400.0,109.16,111.85,109.16,111.68,457400.0
2008-11-24 12:00:00,111.72,111.85,107.63,108.54,415300.0,111.72,111.85,107.63,108.54,415300.0
2008-11-24 12:30:00,108.65,109.74,107.56,109.12,331900.0,108.65,109.74,107.56,109.12,331900.0
2008-11-24 13:00:00,109.09,109.59,106.41,108.06,198900.0,109.09,109.59,106.41,108.06,198900.0
2008-11-24 13:30:00,108.24,108.94,107.01,108.63,228100.0,108.24,108.94,107.01,108.63,228100.0
2008-11-24 14:00:00,108.76,112.71,108.3,112.6,469100.0,108.76,112.71,108.3,112.6,469100.0
2008-11-24 14:30:00,112.65,113.81,110.25,112.98,398900.0,112.65,113.81,110.25,112.98,398900.0
2008-11-24 15:00:00,112.69,114.99,112.0,114.75,515100.0,112.69,114.99,112.0,114.75,515100.0
2008-11-24 15:30:00,114.78,116.0,111.0,112.64,746700.0,114.78,116.0,111.0,112.64,746700.0
2008-11-25 09:30:00,115.94,116.84,110.01,110.59,703000.0,115.94,116.84,110.01,110.59,703000.0
2008-11-25 10:00:00,110.27,113.15,110.12,112.07,472800.0,110.27,113.15,110.12,112.07,472800.0
2008-11-25 10:30:00,111.94,111.97,108.6,109.48,386600.0,111.94,111.97,108.6,109.48,386600.0
2008-11-25 11:00:00,109.61,110.44,106.61,109.95,377000.0,109.61,110.44,106.61,109.95,377000.0
2008-11-25 11:30:00,109.95,112.2,109.09,111.38,249800.0,109.95,112.2,109.09,111.38,249800.0
2008-11-25 12:00:00,111.43,111.65,109.51,110.31,313300.0,111.43,111.65,109.51,110.31,313300.0
2008-11-25 12:30:00,110.38,112.0,109.52,110.32,195900.0,110.38,112.0,109.52,110.32,195900.0
2008-11-25 13:00:00,110.35,111.88,109.59,111.6,152700.0,110.35,111.88,109.59,111.6,152700.0
2008-11-25 13:30:00,111.67,113.93,111.67,112.02,195900.0,111.67,113.93,111.67,112.02,195900.0
2008-11-25 14:00:00,112.1,113.42,110.35,112.03,189700.0,112.1,113.42,110.35,112.03,189700.0
2008-11-25 14:30:00,112.26,115.82,111.55,115.03,300900.0,112.26,115.82,111.55,115.03,300900.0
2008-11-25 15:00:00,114.93,118.0,114.64,117.89,514000.0,114.93,118.0,114.64,117.89,514000.0
2008-11-25 15:30:00,117.8,118.75,116.25,117.44,443600.0,117.8,118.75,116.25,117.44,443600.0
2008-11-26 09:30:00,114.18,117.74,113.05,116.6,380800.0,114.18,117.74,113.05,116.6,380800.0
2008-11-26 10:00:00,116.83,122.6,116.52,122.0,439800.0,116.83,122.6,116.52,122.0,439800.0
2008-11-26 10:30:00,122.16,122.57,120.29,122.2,347300.0,122.16,122.57,120.29,122.2,347300.0
2008-11-26 11:00:00,121.88,125.6,120.34,124.2,579800.0,121.88,125.6,120.34,124.2,579800.0
2008-11-26 11:30:00,124.2,126.34,123.57,125.3,388600.0,124.2,126.34,123.57,125.3,388600.0
2008-11-26 12:00:00,125.25,125.75,122.53,123.3,451000.0,125.25,125.75,122.53,123.3,451000.0
2008-11-26 12:30:00,123.26,128.0,122.1,127.97,389100.0,123.26,128.0,122.1,127.97,389100.0
2008-11-26 13:00:00,128.0,130.8,127.92,129.1,462400.0,128.0,130.8,127.92,129.1,462400.0
2008-11-26 13:30:00,129.1,129.1,127.0,127.3,198800.0,129.1,129.1,127.0,127.3,198800.0
2008-11-26 14:00:00,127.3,128.48,125.55,127.8,255300.0,127.3,128.48,125.55,127.8,255300.0
2008-11-26 14:30:00,127.72,130.55,127.32,128.12,421900.0,127.72,130.55,127.32,128.12,421900.0
2008-11-26 15:00:00,128.34,128.65,126.33,127.76,231500.0,128.34,128.65,126.33,127.76,231500.0
2008-11-26 15:30:00,127.58,129.01,126.3,127.97,503000.0,127.58,129.01,126.3,127.97,503000.0
2008-11-28 09:30:00,126.32,127.39,124.25,124.81,260100.0,126.32,127.39,124.25,124.81,260100.0
2008-11-28 10:00:00,125.04,125.93,123.3,124.99,219700.0,125.04,125.93,123.3,124.99,219700.0
2008-11-28 10:30:00,124.8,125.04,123.45,124.47,133800.0,124.8,125.04,123.45,124.47,133800.0
2008-11-28 11:00:00,124.43,124.71,123.56,124.32,118000.0,124.43,124.71,123.56,124.32,118000.0
2008-11-28 11:30:00,124.25,124.54,123.0,124.34,292300.0,124.25,124.54,123.0,124.34,292300.0
2008-11-28 12:00:00,124.31,124.69,122.41,122.74,125900.0,124.31,124.69,122.41,122.74,125900.0
2008-11-28 12:30:00,122.65,125.34,122.1,125.22,216400.0,122.65,125.34,122.1,125.22,216400.0
2008-12-01 09:30:00,118.6,118.73,113.14,114.34,579500.0,118.6,118.73,113.14,114.34,579500.0
2008-12-01 10:00:00,114.39,115.23,113.27,114.73,267000.0,114.39,115.23,113.27,114.73,267000.0
2008-12-01 10:30:00,114.71,115.38,113.67,113.87,207800.0,114.71,115.38,113.67,113.87,207800.0
2008-12-01 11:00:00,113.8,114.35,113.39,113.9,244100.0,113.8,114.35,113.39,113.9,244100.0
2008-12-01 11:30:00,113.96,114.8,113.43,113.5,197500.0,113.96,114.8,113.43,113.5,197500.0
2008-12-01 12:00:00,113.5,114.12,112.67,112.98,214400.0,113.5,114.12,112.67,112.98,214400.0
2008-12-01 12:30:00,113.0,113.99,111.0,113.71,288800.0,113.0,113.99,111.0,113.71,288800.0
2008-12-01 13:00:00,113.71,114.68,113.21,114.63,196100.0,113.71,114.68,113.21,114.63,196100.0
2008-12-01 13:30:00,114.56,115.74,114.2,115.1,211000.0,114.56,115.74,114.2,115.1,211000.0
2008-12-01 14:00:00,115.05,115.37,114.0,114.69,165500.0,115.05,115.37,114.0,114.69,165500.0
2008-12-01 14:30:00,114.67,115.45,113.29,113.29,183000.0,114.67,115.45,113.29,113.29,183000.0
2008-12-01 15:00:00,113.24,113.7,110.85,110.96,264100.0,113.24,113.7,110.85,110.96,264100.0
2008-12-01 15:30:00,111.09,111.88,109.75,110.29,449200.0,111.09,111.88,109.75,110.29,449200.0
2008-12-02 09:30:00,113.34,115.47,112.0,114.86,496200.0,113.34,115.47,112.0,114.86,496200.0
2008-12-02 10:00:00,114.92,115.8,114.04,115.0,429100.0,114.92,115.8,114.04,115.0,429100.0
2008-12-02 10:30:00,115.17,117.2,114.93,116.11,269100.0,115.17,117.2,114.93,116.11,269100.0
2008-12-02 11:00:00,115.98,115.99,114.7,114.8,176000.0,115.98,115.99,114.7,114.8,176000.0
2008-12-02 11:30:00,114.79,116.24,114.7,115.64,157900.0,114.79,116.24,114.7,115.64,157900.0
2008-12-02 12:00:00,115.65,117.0,115.03,116.65,191500.0,115.65,117.0,115.03,116.65,191500.0
2008-12-02 12:30:00,116.64,116.81,115.09,116.26,124200.0,116.64,116.81,115.09,116.26,124200.0
2008-12-02 13:00:00,116.25,117.23,115.7,116.19,68200.0,116.25,117.23,115.7,116.19,68200.0
2008-12-02 13:30:00,116.28,116.28,114.1,114.16,192100.0,116.28,116.28,114.1,114.16,192100.0
2008-12-02 14:00:00,114.17,114.49,111.14,111.74,240700.0,114.17,114.49,111.14,111.74,240700.0
2008-12-02 14:30:00,111.5,114.83,111.5,114.45,160400.0,111.5,114.83,111.5,114.45,160400.0
2008-12-02 15:00:00,114.43,116.6,113.22,115.73,154300.0,114.43,116.6,113.22,115.73,154300.0
2008-12-02 15:30:00,115.56,116.54,114.27,116.12,178200.0,115.56,116.54,114.27,116.12,178200.0
2008-12-03 09:30:00,111.1,113.63,110.0,112.59,460800.0,111.1,113.63,110.0,112.59,460800.0
2008-12-03 10:00:00,112.27,114.62,111.94,114.2,275700.0,112.27,114.62,111.94,114.2,275700.0
2008-12-03 10:30:00,114.2,120.5,113.98,120.25,482400.0,114.2,120.5,113.98,120.25,482400.0
2008-12-03 11:00:00,120.25,121.21,119.32,119.6,349500.0,120.25,121.21,119.32,119.6,349500.0
2008-12-03 11:30:00,119.46,122.0,119.46,121.41,289800.0,119.46,122.0,119.46,121.41,289800.0
2008-12-03 12:00:00,121.42,122.75,120.5,122.27,329700.0,121.42,122.75,120.5,122.27,329700.0
2008-12-03 12:30:00,122.4,124.5,122.4,123.4,291800.0,122.4,124.5,122.4,123.4,291800.0
2008-12-03 13:00:00,123.51,123.55,120.75,121.38,255500.0,123.51,123.55,120.75,121.38,255500.0
2008-12-03 13:30:00,121.38,122.46,120.3,122.02,350100.0,121.38,122.46,120.3,122.02,350100.0
2008-12-03 14:00:00,122.04,125.25,121.61,124.95,378100.0,122.04,125.25,121.61,124.95,378100.0
2008-12-03 14:30:00,124.96,129.29,124.96,127.5,604000.0,124.96,129.29,124.96,127.5,604000.0
2008-12-03 15:00:00,127.47,130.47,127.0,130.25,662700.0,127.47,130.47,127.0,130.25,662700.0
2008-12-03 15:30:00,130.25,134.24,129.85,133.71,1104300.0,130.25,134.24,129.85,133.71,1104300.0
2008-12-04 09:30:00,130.57,138.11,130.27,135.74,1095900.0,130.57,138.11,130.27,135.74,1095900.0
2008-12-04 10:00:00,135.54,136.81,130.85,132.95,521600.0,135.54,136.81,130.85,132.95,521600.0
2008-12-04 10:30:00,133.0,135.6,132.4,133.16,377700.0,133.0,135.6,132.4,133.16,377700.0
2008-12-04 11:00:00,133.26,133.9,128.25,128.5,396900.0,133.26,133.9,128.25,128.5,396900.0
2008-12-04 11:30:00,128.48,129.88,127.09,128.45,264500.0,128.48,129.88,127.09,128.45,264500.0
2008-12-04 12:00:00,128.62,128.94,125.11,125.76,255800.0,128.62,128.94,125.11,125.76,255800.0
2008-12-04 12:30:00,125.75,126.78,124.88,125.75,196200.0,125.75,126.78,124.88,125.75,196200.0
2008-12-04 13:00:00,125.81,125.99,122.37,123.04,265800.0,125.81,125.99,122.37,123.04,265800.0
2008-12-04 13:30:00,123.01,125.59,122.71,123.95,279800.0,123.01,125.59,122.71,123.95,279800.0
2008-12-04 14:00:00,123.85,125.25,122.61,123.14,234700.0,123.85,125.25,122.61,123.14,234700.0
2008-12-04 14:30:00,123.01,124.31,121.55,122.7,296300.0,123.01,124.31,121.55,122.7,296300.0
2008-12-04 15:00:00,122.61,122.93,118.3,119.53,505400.0,122.61,122.93,118.3,119.53,505400.0
2008-12-04 15:30:00,119.44,122.94,117.53,122.2,615400.0,119.44,122.94,117.53,122.2,615400.0
2008-12-05 09:30:00,118.52,122.35,116.53,118.18,466500.0,118.52,122.35,116.53,118.18,466500.0
2008-12-05 10:00:00,118.07,119.0,115.0,116.62,358200.0,118.07,119.0,115.0,116.62,358200.0
2008-12-05 10:30:00,116.86,118.34,116.16,117.01,309200.0,116.86,118.34,116.16,117.01,309200.0
2008-12-05 11:00:00,117.0,118.47,116.5,117.82,212500.0,117.0,118.47,116.5,117.82,212500.0
2008-12-05 11:30:00,117.85,122.0,117.58,121.42,336700.0,117.85,122.0,117.58,121.42,336700.0
2008-12-05 12:00:00,121.38,121.75,120.5,121.68,268500.0,121.38,121.75,120.5,121.68,268500.0
2008-12-05 12:30:00,121.66,121.77,119.0,119.37,149800.0,121.66,121.77,119.0,119.37,149800.0
2008-12-05 13:00:00,119.21,122.15,119.17,121.28,153000.0,119.21,122.15,119.17,121.28,153000.0
2008-12-05 13:30:00,121.4,126.13,121.4,124.57,311900.0,121.4,126.13,121.4,124.57,311900.0
2008-12-05 14:00:00,124.6,125.55,122.29,122.51,188600.0,124.6,125.55,122.29,122.51,188600.0
2008-12-05 14:30:00,122.55,127.18,122.55,126.19,291100.0,122.55,127.18,122.55,126.19,291100.0
2008-12-05 15:00:00,126.3,127.5,124.2,126.91,244400.0,126.3,127.5,124.2,126.91,244400.0
2008-12-05 15:30:00,127.01,128.55,126.85,128.5,498800.0,127.01,128.55,126.85,128.5,498800.0
2008-12-08 09:30:00,137.0,138.81,134.43,135.04,826800.0,137.0,138.81,134.43,135.04,826800.0
2008-12-08 10:00:00,135.02,136.38,133.16,134.81,519100.0,135.02,136.38,133.16,134.81,519100.0
2008-12-08 10:30:00,134.62,138.9,134.1,136.96,505300.0,134.62,138.9,134.1,136.96,505300.0
2008-12-08 11:00:00,137.02,137.7,134.42,135.0,326200.0,137.02,137.7,134.42,135.0,326200.0
2008-12-08 11:30:00,134.95,136.47,134.02,134.68,181500.0,134.95,136.47,134.02,134.68,181500.0
2008-12-08 12:00:00,134.71,135.97,134.25,135.83,213900.0,134.71,135.97,134.25,135.83,213900.0
2008-12-08 12:30:00,135.87,136.76,134.59,134.87,219900.0,135.87,136.76,134.59,134.87,219900.0
2008-12-08 13:00:00,135.0,135.91,134.32,135.0,154100.0,135.0,135.91,134.32,135.0,154100.0
2008-12-08 13:30:00,135.02,135.02,133.06,133.57,201300.0,135.02,135.02,133.06,133.57,201300.0
2008-12-08 14:00:00,133.57,136.1,133.55,135.12,203800.0,133.57,136.1,133.55,135.12,203800.0
2008-12-08 14:30:00,135.26,137.98,134.34,137.62,302800.0,135.26,137.98,134.34,137.62,302800.0
2008-12-08 15:00:00,137.75,138.49,137.15,137.74,359100.0,137.75,138.49,137.15,137.74,359100.0
2008-12-08 15:30:00,137.74,138.18,134.04,134.84,519900.0,137.74,138.18,134.04,134.84,519900.0
2008-12-09 09:30:00,127.11,130.7,125.55,126.05,742700.0,127.11,130.7,125.55,126.05,742700.0
2008-12-09 10:00:00,126.09,129.8,125.38,128.3,539400.0,126.09,129.8,125.38,128.3,539400.0
2008-12-09 10:30:00,128.29,130.43,128.06,128.81,462300.0,128.29,130.43,128.06,128.81,462300.0
2008-12-09 11:00:00,128.65,129.45,125.5,125.5,449900.0,128.65,129.45,125.5,125.5,449900.0
2008-12-09 11:30:00,125.67,125.95,123.74,124.22,371100.0,125.67,125.95,123.74,124.22,371100.0
2008-12-09 12:00:00,124.12,125.5,123.26,124.3,246100.0,124.12,125.5,123.26,124.3,246100.0
2008-12-09 12:30:00,124.3,125.55,124.04,124.99,233600.0,124.3,125.55,124.04,124.99,233600.0
2008-12-09 13:00:00,124.75,125.36,122.77,122.87,195800.0,124.75,125.36,122.77,122.87,195800.0
2008-12-09 13:30:00,122.86,123.66,122.35,122.35,196800.0,122.86,123.66,122.35,122.35,196800.0
2008-12-09 14:00:00,122.35,122.49,120.05,120.82,383700.0,122.35,122.49,120.05,120.82,383700.0
2008-12-09 14:30:00,120.76,121.45,119.84,121.0,390900.0,120.76,121.45,119.84,121.0,390900.0
2008-12-09 15:00:00,121.19,121.5,117.11,117.5,545800.0,121.19,121.5,117.11,117.5,545800.0
2008-12-09 15:30:00,117.58,118.38,116.78,117.0,671100.0,117.58,118.38,116.78,117.0,671100.0
2008-12-10 09:30:00,116.39,118.0,112.78,116.29,830200.0,116.39,118.0,112.78,116.29,830200.0
2008-12-10 10:00:00,116.49,119.46,116.27,118.52,490200.0,116.49,119.46,116.27,118.52,490200.0
2008-12-10 10:30:00,118.71,119.86,117.26,117.89,469800.0,118.71,119.86,117.26,117.89,469800.0
2008-12-10 11:00:00,117.99,119.79,117.4,119.01,282000.0,117.99,119.79,117.4,119.01,282000.0
2008-12-10 11:30:00,119.05,121.55,118.21,120.48,291100.0,119.05,121.55,118.21,120.48,291100.0
2008-12-10 12:00:00,120.42,123.2,120.0,121.33,380200.0,120.42,123.2,120.0,121.33,380200.0
2008-12-10 12:30:00,121.33,122.21,119.7,120.83,251800.0,121.33,122.21,119.7,120.83,251800.0
2008-12-10 13:00:00,120.73,122.21,120.4,121.3,177400.0,120.73,122.21,120.4,121.3,177400.0
2008-12-10 13:30:00,121.3,121.72,117.75,118.07,293900.0,121.3,121.72,117.75,118.07,293900.0
2008-12-10 14:00:00,118.26,119.0,117.61,117.78,282800.0,118.26,119.0,117.61,117.78,282800.0
2008-12-10 14:30:00,117.76,120.43,117.26,120.05,317400.0,117.76,120.43,117.26,120.05,317400.0
2008-12-10 15:00:00,119.88,121.0,119.5,120.53,266400.0,119.88,121.0,119.5,120.53,266400.0
2008-12-10 15:30:00,120.49,120.7,118.2,119.84,532400.0,120.49,120.7,118.2,119.84,532400.0
2008-12-11 09:30:00,116.9,122.71,115.37,122.33,511300.0,116.9,122.71,115.37,122.33,511300.0
2008-12-11 10:00:00,122.1,125.04,122.1,124.6,522200.0,122.1,125.04,122.1,124.6,522200.0
2008-12-11 10:30:00,124.63,125.47,122.15,123.49,453200.0,124.63,125.47,122.15,123.49,453200.0
2008-12-11 11:00:00,123.5,125.78,123.11,123.63,290700.0,123.5,125.78,123.11,123.63,290700.0
2008-12-11 11:30:00,123.63,125.0,123.04,124.89,185800.0,123.63,125.0,123.04,124.89,185800.0
2008-12-11 12:00:00,124.92,126.45,123.9,123.9,277300.0,124.92,126.45,123.9,123.9,277300.0
2008-12-11 12:30:00,123.84,126.36,123.51,125.68,149000.0,123.84,126.36,123.51,125.68,149000.0
2008-12-11 13:00:00,125.55,125.82,123.75,124.32,129100.0,125.55,125.82,123.75,124.32,129100.0
2008-12-11 13:30:00,124.33,125.38,124.0,124.35,123800.0,124.33,125.38,124.0,124.35,123800.0
2008-12-11 14:00:00,124.19,124.65,122.73,123.2,195300.0,124.19,124.65,122.73,123.2,195300.0
2008-12-11 14:30:00,123.21,123.79,118.88,119.98,232200.0,123.21,123.79,118.88,119.98,232200.0
2008-12-11 15:00:00,119.97,120.02,117.18,118.5,545800.0,119.97,120.02,117.18,118.5,545800.0
2008-12-11 15:30:00,118.64,118.91,117.36,117.58,420800.0,118.64,118.91,117.36,117.58,420800.0
2008-12-12 09:30:00,113.93,117.0,110.99,116.78,818500.0,113.93,117.0,110.99,116.78,818500.0
2008-12-12 10:00:00,116.62,118.07,115.1,117.17,370000.0,116.62,118.07,115.1,117.17,370000.0
2008-12-12 10:30:00,117.21,118.95,115.11,118.43,270400.0,117.21,118.95,115.11,118.43,270400.0
2008-12-12 11:00:00,118.39,120.35,116.87,117.25,261500.0,118.39,120.35,116.87,117.25,261500.0
2008-12-12 11:30:00,117.07,118.0,116.11,117.33,136500.0,117.07,118.0,116.11,117.33,136500.0
2008-12-12 12:00:00,117.33,118.11,117.0,117.96,135200.0,117.33,118.11,117.0,117.96,135200.0
2008-12-12 12:30:00,117.89,119.56,117.62,119.46,266500.0,117.89,119.56,117.62,119.46,266500.0
2008-12-12 13:00:00,119.5,119.75,117.2,117.5,173800.0,119.5,119.75,117.2,117.5,173800.0
2008-12-12 13:30:00,117.5,117.5,115.03,117.07,206500.0,117.5,117.5,115.03,117.07,206500.0
2008-12-12 14:00:00,117.01,118.6,116.07,116.73,199200.0,117.01,118.6,116.07,116.73,199200.0
2008-12-12 14:30:00,116.81,117.4,115.73,117.12,175400.0,116.81,117.4,115.73,117.12,175400.0
2008-12-12 15:00:00,117.34,118.45,116.07,116.85,251600.0,117.34,118.45,116.07,116.85,251600.0
2008-12-12 15:30:00,116.92,117.2,116.14,116.94,392600.0,116.92,117.2,116.14,116.94,392600.0
2008-12-15 09:30:00,118.67,119.42,115.69,115.85,481900.0,118.67,119.42,115.69,115.85,481900.0
2008-12-15 10:00:00,115.85,116.27,114.31,115.28,377900.0,115.85,116.27,114.31,115.28,377900.0
2008-12-15 10:30:00,115.28,115.28,113.22,113.32,293600.0,115.28,115.28,113.22,113.32,293600.0
2008-12-15 11:00:00,113.25,114.8,112.58,114.35,280800.0,113.25,114.8,112.58,114.35,280800.0
2008-12-15 11:30:00,114.33,115.58,114.2,114.46,188500.0,114.33,115.58,114.2,114.46,188500.0
2008-12-15 12:00:00,114.34,115.74,113.79,115.74,151000.0,114.34,115.74,113.79,115.74,151000.0
2008-12-15 12:30:00,115.74,115.84,114.41,114.86,204900.0,115.74,115.84,114.41,114.86,204900.0
2008-12-15 13:00:00,114.82,115.1,113.9,114.71,151300.0,114.82,115.1,113.9,114.71,151300.0
2008-12-15 13:30:00,114.71,114.96,113.91,114.5,177300.0,114.71,114.96,113.91,114.5,177300.0
2008-12-15 14:00:00,114.49,114.8,113.94,114.13,119300.0,114.49,114.8,113.94,114.13,119300.0
2008-12-15 14:30:00,113.98,114.39,112.16,112.48,260600.0,113.98,114.39,112.16,112.48,260600.0
2008-12-15 15:00:00,112.46,112.5,111.02,111.17,400400.0,112.46,112.5,111.02,111.17,400400.0
2008-12-15 15:30:00,111.13,112.89,111.0,111.04,732800.0,111.13,112.89,111.0,111.04,732800.0
2008-12-16 09:30:00,115.49,118.45,114.9,116.88,765100.0,115.49,118.45,114.9,116.88,765100.0
2008-12-16 10:00:00,116.94,118.7,116.5,118.41,379300.0,116.94,118.7,116.5,118.41,379300.0
2008-12-16 10:30:00,118.42,118.57,116.5,117.6,270500.0,118.42,118.57,116.5,117.6,270500.0
2008-12-16 11:00:00,117.52,118.31,117.0,118.25,234600.0,117.52,118.31,117.0,118.25,234600.0
2008-12-16 11:30:00,118.25,119.18,118.19,118.7,301100.0,118.25,119.18,118.19,118.7,301100.0
2008-12-16 12:00:00,118.7,120.77,118.64,120.1,365700.0,118.7,120.77,118.64,120.1,365700.0
2008-12-16 12:30:00,120.14,122.21,120.07,121.48,268800.0,120.14,122.21,120.07,121.48,268800.0
2008-12-16 13:00:00,121.41,122.15,120.66,121.44,247500.0,121.41,122.15,120.66,121.44,247500.0
2008-12-16 13:30:00,121.39,122.22,121.04,121.65,175400.0,121.39,122.22,121.04,121.65,175400.0
2008-12-16 14:00:00,121.6,123.3,121.0,121.59,184500.0,121.6,123.3,121.0,121.59,184500.0
2008-12-16 14:30:00,121.67,125.47,121.4,124.11,566400.0,121.67,125.47,121.4,124.11,566400.0
2008-12-16 15:00:00,124.23,127.5,123.7,126.85,600100.0,124.23,127.5,123.7,126.85,600100.0
2008-12-16 15:30:00,126.86,127.96,124.67,126.66,689900.0,126.86,127.96,124.67,126.66,689900.0
2008-12-17 09:30:00,124.58,136.4,123.5,134.62,1244400.0,124.58,136.4,123.5,134.62,1244400.0
2008-12-17 10:00:00,134.6,135.83,132.3,135.4,737100.0,134.6,135.83,132.3,135.4,737100.0
2008-12-17 10:30:00,135.32,139.0,135.32,138.69,761100.0,135.32,139.0,135.32,138.69,761100.0
2008-12-17 11:00:00,138.51,143.75,138.44,142.91,928700.0,138.51,143.75,138.44,142.91,928700.0
2008-12-17 11:30:00,142.91,143.71,139.45,140.5,669400.0,142.91,143.71,139.45,140.5,669400.0
2008-12-17 12:00:00,140.65,143.3,139.93,139.94,421600.0,140.65,143.3,139.93,139.94,421600.0
2008-12-17 12:30:00,140.07,141.43,138.81,138.81,415500.0,140.07,141.43,138.81,138.81,415500.0
2008-12-17 13:00:00,138.97,141.51,138.34,140.14,335200.0,138.97,141.51,138.34,140.14,335200.0
2008-12-17 13:30:00,140.21,144.22,140.0,142.09,432900.0,140.21,144.22,140.0,142.09,432900.0
2008-12-17 14:00:00,142.34,144.93,141.87,141.91,481300.0,142.34,144.93,141.87,141.91,481300.0
2008-12-17 14:30:00,142.03,142.5,140.22,141.54,456500.0,142.03,142.5,140.22,141.54,456500.0
2008-12-17 15:00:00,141.58,144.11,141.49,142.3,517100.0,141.58,144.11,141.49,142.3,517100.0
2008-12-17 15:30:00,142.3,142.89,140.66,142.0,710900.0,142.3,142.89,140.66,142.0,710900.0
2008-12-18 09:30:00,147.69,149.0,140.16,141.18,1160500.0,147.69,149.0,140.16,141.18,1160500.0
2008-12-18 10:00:00,141.23,143.48,139.01,141.61,720900.0,141.23,143.48,139.01,141.61,720900.0
2008-12-18 10:30:00,141.64,144.14,140.42,143.72,362500.0,141.64,144.14,140.42,143.72,362500.0
2008-12-18 11:00:00,143.51,143.9,139.5,139.79,389600.0,143.51,143.9,139.5,139.79,389600.0
2008-12-18 11:30:00,139.8,141.29,139.48,140.0,299500.0,139.8,141.29,139.48,140.0,299500.0
2008-12-18 12:00:00,140.01,140.49,138.2,139.0,358000.0,140.01,140.49,138.2,139.0,358000.0
2008-12-18 12:30:00,139.09,142.5,138.9,142.28,272800.0,139.09,142.5,138.9,142.28,272800.0
2008-12-18 13:00:00,142.22,142.4,139.79,140.55,175000.0,142.22,142.4,139.79,140.55,175000.0
2008-12-18 13:30:00,140.53,140.54,138.5,139.0,331100.0,140.53,140.54,138.5,139.0,331100.0
2008-12-18 14:00:00,138.99,139.1,136.02,136.82,406500.0,138.99,139.1,136.02,136.82,406500.0
2008-12-18 14:30:00,136.81,139.35,136.73,138.71,324000.0,136.81,139.35,136.73,138.71,324000.0
2008-12-18 15:00:00,138.74,138.82,135.22,135.88,331300.0,138.74,138.82,135.22,135.88,331300.0
2008-12-18 15:30:00,135.78,138.25,135.31,137.79,422800.0,135.78,138.25,135.31,137.79,422800.0
2008-12-19 09:30:00,138.43,140.88,135.0,138.29,538400.0,138.43,140.88,135.0,138.29,538400.0
2008-12-19 10:00:00,138.34,140.66,138.23,140.66,398000.0,138.34,140.66,138.23,140.66,398000.0
2008-12-19 10:30:00,140.61,142.2,139.76,139.76,363400.0,140.61,142.2,139.76,139.76,363400.0
2008-12-19 11:00:00,140.02,140.33,137.8,138.04,272700.0,140.02,140.33,137.8,138.04,272700.0
2008-12-19 11:30:00,138.0,139.15,138.0,138.75,220000.0,138.0,139.15,138.0,138.75,220000.0
2008-12-19 12:00:00,138.67,140.0,138.3,139.23,251300.0,138.67,140.0,138.3,139.23,251300.0
2008-12-19 12:30:00,139.14,140.54,139.09,139.92,132900.0,139.14,140.54,139.09,139.92,132900.0
2008-12-19 13:00:00,139.92,142.0,139.65,140.75,273400.0,139.92,142.0,139.65,140.75,273400.0
2008-12-19 13:30:00,140.95,141.0,139.28,139.38,187700.0,140.95,141.0,139.28,139.38,187700.0
2008-12-19 14:00:00,139.3,140.41,138.82,139.76,223400.0,139.3,140.41,138.82,139.76,223400.0
2008-12-19 14:30:00,139.72,140.48,139.41,140.0,236600.0,139.72,140.48,139.41,140.0,236600.0
2008-12-19 15:00:00,139.93,140.07,138.25,139.71,260600.0,139.93,140.07,138.25,139.71,260600.0
2008-12-19 15:30:00,139.56,140.88,137.85,140.69,1150200.0,139.56,140.88,137.85,140.69,1150200.0
2008-12-22 09:30:00,141.02,141.44,137.2,138.3,506800.0,141.02,141.44,137.2,138.3,506800.0
2008-12-22 10:00:00,138.3,138.45,135.16,135.74,326900.0,138.3,138.45,135.16,135.74,326900.0
2008-12-22 10:30:00,135.72,137.41,135.57,137.05,252100.0,135.72,137.41,135.57,137.05,252100.0
2008-12-22 11:00:00,137.0,137.25,135.25,135.43,231300.0,137.0,137.25,135.25,135.43,231300.0
2008-12-22 11:30:00,135.31,135.42,133.35,134.49,289500.0,135.31,135.42,133.35,134.49,289500.0
2008-12-22 12:00:00,134.34,134.89,133.5,133.83,160100.0,134.34,134.89,133.5,133.83,160100.0
2008-12-22 12:30:00,133.74,135.2,133.55,134.86,144500.0,133.74,135.2,133.55,134.86,144500.0
2008-12-22 13:00:00,134.83,135.06,133.16,133.19,206900.0,134.83,135.06,133.16,133.19,206900.0
2008-12-22 13:30:00,133.18,133.46,132.09,132.55,208000.0,133.18,133.46,132.09,132.55,208000.0
2008-12-22 14:00:00,132.51,132.95,131.2,131.8,169200.0,132.51,132.95,131.2,131.8,169200.0
2008-12-22 14:30:00,131.79,132.24,130.79,131.85,255000.0,131.79,132.24,130.79,131.85,255000.0
2008-12-22 15:00:00,131.82,132.29,130.74,131.16,244300.0,131.82,132.29,130.74,131.16,244300.0
2008-12-22 15:30:00,131.1,133.7,131.1,133.17,378800.0,131.1,133.7,131.1,133.17,378800.0
2008-12-23 09:30:00,134.92,138.75,133.81,138.55,450000.0,134.92,138.75,133.81,138.55,450000.0
2008-12-23 10:00:00,138.33,138.37,136.63,137.01,319800.0,138.33,138.37,136.63,137.01,319800.0
2008-12-23 10:30:00,137.22,140.43,137.2,139.34,323400.0,137.22,140.43,137.2,139.34,323400.0
2008-12-23 11:00:00,139.18,140.25,138.26,138.77,229800.0,139.18,140.25,138.26,138.77,229800.0
2008-12-23 11:30:00,138.75,138.99,136.23,136.23,188400.0,138.75,138.99,136.23,136.23,188400.0
2008-12-23 12:00:00,136.37,136.94,135.31,135.57,184700.0,136.37,136.94,135.31,135.57,184700.0
2008-12-23 12:30:00,135.71,137.75,135.23,137.45,162200.0,135.71,137.75,135.23,137.45,162200.0
2008-12-23 13:00:00,137.35,137.68,136.24,137.3,154900.0,137.35,137.68,136.24,137.3,154900.0
2008-12-23 13:30:00,137.51,138.93,137.16,138.5,185500.0,137.51,138.93,137.16,138.5,185500.0
2008-12-23 14:00:00,138.61,138.79,137.09,137.14,192500.0,138.61,138.79,137.09,137.14,192500.0
2008-12-23 14:30:00,137.1,137.35,136.13,136.15,146100.0,137.1,137.35,136.13,136.15,146100.0
2008-12-23 15:00:00,136.23,137.9,136.23,137.13,130500.0,136.23,137.9,136.23,137.13,130500.0
2008-12-23 15:30:00,137.11,137.89,136.45,137.37,260000.0,137.11,137.89,136.45,137.37,260000.0
2008-12-24 09:30:00,136.05,137.8,135.0,135.9,235600.0,136.05,137.8,135.0,135.9,235600.0
2008-12-24 10:00:00,135.86,136.07,135.02,135.76,166400.0,135.86,136.07,135.02,135.76,166400.0
2008-12-24 10:30:00,135.84,136.0,134.28,134.31,143000.0,135.84,136.0,134.28,134.31,143000.0
2008-12-24 11:00:00,134.29,135.79,133.82,134.05,179900.0,134.29,135.79,133.82,134.05,179900.0
2008-12-24 11:30:00,134.09,134.35,133.41,133.95,121400.0,134.09,134.35,133.41,133.95,121400.0
2008-12-24 12:00:00,133.95,133.95,133.54,133.71,97900.0,133.95,133.95,133.54,133.71,97900.0
2008-12-24 12:30:00,133.63,134.28,133.53,133.55,160100.0,133.63,134.28,133.53,133.55,160100.0
2008-12-26 09:30:00,134.95,136.1,134.55,134.84,210800.0,134.95,136.1,134.55,134.84,210800.0
2008-12-26 10:00:00,134.84,135.33,134.07,134.35,103400.0,134.84,135.33,134.07,134.35,103400.0
2008-12-26 10:30:00,134.4,134.4,131.77,132.33,165800.0,134.4,134.4,131.77,132.33,165800.0
2008-12-26 11:00:00,132.3,133.23,132.0,132.02,84300.0,132.3,133.23,132.0,132.02,84300.0
2008-12-26 11:30:00,132.04,132.61,131.9,132.28,46500.0,132.04,132.61,131.9,132.28,46500.0
2008-12-26 12:00:00,132.28,133.0,132.28,132.6,45200.0,132.28,133.0,132.28,132.6,45200.0
2008-12-26 12:30:00,132.6,132.87,132.5,132.85,41900.0,132.6,132.87,132.5,132.85,41900.0
2008-12-26 13:00:00,132.84,133.25,132.72,132.94,38600.0,132.84,133.25,132.72,132.94,38600.0
2008-12-26 13:30:00,133.07,134.15,133.07,133.55,65300.0,133.07,134.15,133.07,133.55,65300.0
2008-12-26 14:00:00,133.55,134.03,133.55,133.94,40600.0,133.55,134.03,133.55,133.94,40600.0
2008-12-26 14:30:00,133.95,134.44,133.95,134.35,55000.0,133.95,134.44,133.95,134.35,55000.0
2008-12-26 15:00:00,134.26,135.16,134.08,135.1,74800.0,134.26,135.16,134.08,135.1,74800.0
2008-12-26 15:30:00,135.18,135.2,134.71,134.85,142200.0,135.18,135.2,134.71,134.85,142200.0
2008-12-29 09:30:00,136.11,139.68,136.11,137.13,372100.0,136.11,139.68,136.11,137.13,372100.0
2008-12-29 10:00:00,137.13,137.19,135.58,136.31,285800.0,137.13,137.19,135.58,136.31,285800.0
2008-12-29 10:30:00,136.4,137.41,135.6,135.88,261100.0,136.4,137.41,135.6,135.88,261100.0
2008-12-29 11:00:00,135.88,136.0,134.66,134.92,168000.0,135.88,136.0,134.66,134.92,168000.0
2008-12-29 11:30:00,134.93,135.47,134.34,134.6,141600.0,134.93,135.47,134.34,134.6,141600.0
2008-12-29 12:00:00,134.6,135.48,134.6,135.11,124600.0,134.6,135.48,134.6,135.11,124600.0
2008-12-29 12:30:00,135.13,135.23,134.42,134.59,88100.0,135.13,135.23,134.42,134.59,88100.0
2008-12-29 13:00:00,134.62,135.39,134.03,134.83,119400.0,134.62,135.39,134.03,134.83,119400.0
2008-12-29 13:30:00,134.8,135.98,134.77,135.88,137900.0,134.8,135.98,134.77,135.88,137900.0
2008-12-29 14:00:00,135.96,136.15,135.26,136.01,141000.0,135.96,136.15,135.26,136.01,141000.0
2008-12-29 14:30:00,136.02,136.07,135.5,136.0,98600.0,136.02,136.07,135.5,136.0,98600.0
2008-12-29 15:00:00,136.05,136.68,135.92,136.24,202000.0,136.05,136.68,135.92,136.24,202000.0
2008-12-29 15:30:00,136.35,136.57,135.53,135.98,276900.0,136.35,136.57,135.53,135.98,276900.0
2008-12-30 09:30:00,136.61,137.3,131.5,131.62,321100.0,136.61,137.3,131.5,131.62,321100.0
2008-12-30 10:00:00,131.75,134.04,131.63,133.12,241900.0,131.75,134.04,131.63,133.12,241900.0
2008-12-30 10:30:00,133.1,133.6,131.82,132.88,159500.0,133.1,133.6,131.82,132.88,159500.0
2008-12-30 11:00:00,132.93,135.15,132.86,134.95,143200.0,132.93,135.15,132.86,134.95,143200.0
2008-12-30 11:30:00,135.04,135.42,134.08,134.22,144900.0,135.04,135.42,134.08,134.22,144900.0
2008-12-30 12:00:00,134.11,134.41,133.54,133.94,154700.0,134.11,134.41,133.54,133.94,154700.0
2008-12-30 12:30:00,133.95,134.82,133.63,134.46,98100.0,133.95,134.82,133.63,134.46,98100.0
2008-12-30 13:00:00,134.44,135.0,134.15,134.88,83900.0,134.44,135.0,134.15,134.88,83900.0
2008-12-30 13:30:00,134.95,136.06,134.66,135.34,173000.0,134.95,136.06,134.66,135.34,173000.0
2008-12-30 14:00:00,135.39,136.0,134.79,134.87,158700.0,135.39,136.0,134.79,134.87,158700.0
2008-12-30 14:30:00,134.91,134.93,134.11,134.7,146300.0,134.91,134.93,134.11,134.7,146300.0
2008-12-30 15:00:00,134.7,135.16,134.15,134.84,115000.0,134.7,135.16,134.15,134.84,115000.0
2008-12-30 15:30:00,134.99,135.98,134.66,135.25,338600.0,134.99,135.98,134.66,135.25,338600.0
2008-12-31 09:30:00,135.3,137.95,134.61,136.53,345700.0,135.3,137.95,134.61,136.53,345700.0
2008-12-31 10:00:00,136.52,137.69,136.52,137.34,214100.0,136.52,137.69,136.52,137.34,214100.0
2008-12-31 10:30:00,137.4,137.61,136.8,136.86,169700.0,137.4,137.61,136.8,136.86,169700.0
2008-12-31 11:00:00,136.92,137.44,136.41,137.4,170800.0,136.92,137.44,136.41,137.4,170800.0
2008-12-31 11:30:00,137.39,137.74,136.36,136.63,164000.0,137.39,137.74,136.36,136.63,164000.0
2008-12-31 12:00:00,136.58,136.86,134.84,135.0,118100.0,136.58,136.86,134.84,135.0,118100.0
2008-12-31 12:30:00,135.02,136.24,134.9,135.81,80400.0,135.02,136.24,134.9,135.81,80400.0
2008-12-31 13:00:00,135.92,136.48,135.07,135.33,100500.0,135.92,136.48,135.07,135.33,100500.0
2008-12-31 13:30:00,135.26,137.74,135.22,137.45,173400.0,135.26,137.74,135.22,137.45,173400.0
2008-12-31 14:00:00,137.5,138.0,137.45,137.87,216800.0,137.5,138.0,137.45,137.87,216800.0
2008-12-31 14:30:00,137.85,137.95,137.24,137.57,116900.0,137.85,137.95,137.24,137.57,116900.0
2008-12-31 15:00:00,137.59,138.66,137.3,137.68,190300.0,137.59,138.66,137.3,137.68,190300.0
2008-12-31 15:30:00,137.68,138.38,136.0,137.94,384100.0,137.68,138.38,136.0,137.94,384100.0
2009-01-02 09:30:00,137.49,144.39,136.87,142.75,561800.0,137.49,144.39,136.87,142.75,561800.0
2009-01-02 10:00:00,142.46,147.0,142.02,146.16,386200.0,142.46,147.0,142.02,146.16,386200.0
2009-01-02 10:30:00,146.07,148.6,145.35,148.29,289900.0,146.07,148.6,145.35,148.29,289900.0
2009-01-02 11:00:00,148.31,149.45,147.42,148.45,243700.0,148.31,149.45,147.42,148.45,243700.0
2009-01-02 11:30:00,148.5,150.97,148.3,148.88,353900.0,148.5,150.97,148.3,148.88,353900.0
2009-01-02 12:00:00,148.9,149.88,148.59,149.88,179000.0,148.9,149.88,148.59,149.88,179000.0
2009-01-02 12:30:00,149.82,150.28,148.39,148.73,186700.0,149.82,150.28,148.39,148.73,186700.0
2009-01-02 13:00:00,148.77,149.8,148.77,149.44,125600.0,148.77,149.8,148.77,149.44,125600.0
2009-01-02 13:30:00,149.44,150.68,148.9,149.38,172400.0,149.44,150.68,148.9,149.38,172400.0
2009-01-02 14:00:00,149.55,150.33,148.6,150.33,135300.0,149.55,150.33,148.6,150.33,135300.0
2009-01-02 14:30:00,150.38,151.48,150.15,151.17,243300.0,150.38,151.48,150.15,151.17,243300.0
2009-01-02 15:00:00,151.05,151.8,150.52,151.4,264400.0,151.05,151.8,150.52,151.4,264400.0
2009-01-02 15:30:00,151.41,151.99,150.5,151.54,564300.0,151.41,151.99,150.5,151.54,564300.0
2009-01-05 09:30:00,149.69,154.63,148.47,151.71,471300.0,149.69,154.63,148.47,151.71,471300.0
2009-01-05 10:00:00,151.71,154.48,150.36,154.48,430800.0,151.71,154.48,150.36,154.48,430800.0
2009-01-05 10:30:00,154.48,159.6,154.01,158.38,658100.0,154.48,159.6,154.01,158.38,658100.0
2009-01-05 11:00:00,158.36,159.0,156.73,157.34,330000.0,158.36,159.0,156.73,157.34,330000.0
2009-01-05 11:30:00,157.17,159.74,156.7,158.1,395400.0,157.17,159.74,156.7,158.1,395400.0
2009-01-05 12:00:00,158.11,161.19,157.6,160.73,433600.0,158.11,161.19,157.6,160.73,433600.0
2009-01-05 12:30:00,160.69,160.87,159.94,160.76,246900.0,160.69,160.87,159.94,160.76,246900.0
2009-01-05 13:00:00,160.77,163.76,160.5,163.09,518000.0,160.77,163.76,160.5,163.09,518000.0
2009-01-05 13:30:00,163.09,163.5,161.34,163.04,434000.0,163.09,163.5,161.34,163.04,434000.0
2009-01-05 14:00:00,163.13,163.45,161.42,161.97,375900.0,163.13,163.45,161.42,161.97,375900.0
2009-01-05 14:30:00,161.89,162.16,157.32,158.41,499300.0,161.89,162.16,157.32,158.41,499300.0
2009-01-05 15:00:00,158.69,160.25,156.4,156.9,419800.0,158.69,160.25,156.4,156.9,419800.0
2009-01-05 15:30:00,156.81,159.32,156.71,157.85,415400.0,156.81,159.32,156.71,157.85,415400.0
2009-01-06 09:30:00,157.46,158.43,154.03,157.18,557300.0,157.46,158.43,154.03,157.18,557300.0
2009-01-06 10:00:00,157.3,158.7,151.1,152.22,588300.0,157.3,158.7,151.1,152.22,588300.0
2009-01-06 10:30:00,151.99,153.38,150.49,151.33,389800.0,151.99,153.38,150.49,151.33,389800.0
2009-01-06 11:00:00,151.42,152.61,150.19,152.35,256500.0,151.42,152.61,150.19,152.35,256500.0
2009-01-06 11:30:00,152.35,154.17,152.35,153.54,205400.0,152.35,154.17,152.35,153.54,205400.0
2009-01-06 12:00:00,153.54,155.48,153.03,155.07,268100.0,153.54,155.48,153.03,155.07,268100.0
2009-01-06 12:30:00,155.0,156.07,154.72,155.83,253500.0,155.0,156.07,154.72,155.83,253500.0
2009-01-06 13:00:00,155.73,156.0,153.7,155.73,185100.0,155.73,156.0,153.7,155.73,185100.0
2009-01-06 13:30:00,155.53,160.0,155.02,157.67,528000.0,155.53,160.0,155.02,157.67,528000.0
2009-01-06 14:00:00,157.65,157.75,155.55,155.78,302300.0,157.65,157.75,155.55,155.78,302300.0
2009-01-06 14:30:00,155.86,159.25,155.78,157.92,238200.0,155.86,159.25,155.78,157.92,238200.0
2009-01-06 15:00:00,157.95,158.5,154.1,154.5,306200.0,157.95,158.5,154.1,154.5,306200.0
2009-01-06 15:30:00,154.45,155.12,153.18,153.65,448000.0,154.45,155.12,153.18,153.65,448000.0
2009-01-07 09:30:00,151.15,152.15,148.89,151.31,467300.0,151.15,152.15,148.89,151.31,467300.0
2009-01-07 10:00:00,151.42,151.79,148.01,148.8,508700.0,151.42,151.79,148.01,148.8,508700.0
2009-01-07 10:30:00,148.82,149.03,147.76,148.23,378200.0,148.82,149.03,147.76,148.23,378200.0
2009-01-07 11:00:00,148.11,149.86,147.95,149.32,262200.0,148.11,149.86,147.95,149.32,262200.0
2009-01-07 11:30:00,149.34,150.78,149.2,150.56,210300.0,149.34,150.78,149.2,150.56,210300.0
2009-01-07 12:00:00,150.66,150.71,149.62,149.85,153900.0,150.66,150.71,149.62,149.85,153900.0
2009-01-07 12:30:00,149.82,150.18,148.65,148.8,151200.0,149.82,150.18,148.65,148.8,151200.0
2009-01-07 13:00:00,148.81,150.7,148.5,150.36,133900.0,148.81,150.7,148.5,150.36,133900.0
2009-01-07 13:30:00,150.35,151.44,148.67,148.7,238300.0,150.35,151.44,148.67,148.7,238300.0
2009-01-07 14:00:00,148.68,148.98,146.28,146.85,301400.0,148.68,148.98,146.28,146.85,301400.0
2009-01-07 14:30:00,147.0,148.04,146.5,147.33,141900.0,147.0,148.04,146.5,147.33,141900.0
2009-01-07 15:00:00,147.33,147.84,145.79,147.61,214100.0,147.33,147.84,145.79,147.61,214100.0
2009-01-07 15:30:00,147.52,148.6,146.92,148.5,344800.0,147.52,148.6,146.92,148.5,344800.0
2009-01-08 09:30:00,146.02,152.5,145.62,152.28,542500.0,146.02,152.5,145.62,152.28,542500.0
2009-01-08 10:00:00,152.33,154.74,151.29,152.73,493500.0,152.33,154.74,151.29,152.73,493500.0
2009-01-08 10:30:00,152.73,154.57,152.09,153.83,288400.0,152.73,154.57,152.09,153.83,288400.0
2009-01-08 11:00:00,153.9,157.24,153.27,153.95,559800.0,153.9,157.24,153.27,153.95,559800.0
2009-01-08 11:30:00,154.05,154.5,151.66,151.72,278300.0,154.05,154.5,151.66,151.72,278300.0
2009-01-08 12:00:00,151.82,154.35,151.69,153.96,155400.0,151.82,154.35,151.69,153.96,155400.0
2009-01-08 12:30:00,153.96,153.96,152.1,152.44,117700.0,153.96,153.96,152.1,152.44,117700.0
2009-01-08 13:00:00,152.4,152.42,150.25,150.92,187800.0,152.4,152.42,150.25,150.92,187800.0
2009-01-08 13:30:00,150.92,151.43,150.24,151.07,126600.0,150.92,151.43,150.24,151.07,126600.0
2009-01-08 14:00:00,151.02,153.9,151.02,152.92,188000.0,151.02,153.9,151.02,152.92,188000.0
2009-01-08 14:30:00,152.91,155.8,152.07,154.94,262800.0,152.91,155.8,152.07,154.94,262800.0
2009-01-08 15:00:00,155.14,155.79,154.4,154.5,223600.0,155.14,155.79,154.4,154.5,223600.0
2009-01-08 15:30:00,154.46,155.82,153.52,155.21,331700.0,154.46,155.82,153.52,155.21,331700.0
2009-01-09 09:30:00,159.48,162.61,155.77,157.71,865800.0,159.48,162.61,155.77,157.71,865800.0
2009-01-09 10:00:00,157.73,159.08,157.31,158.45,343100.0,157.73,159.08,157.31,158.45,343100.0
2009-01-09 10:30:00,158.41,158.64,156.2,158.6,215500.0,158.41,158.64,156.2,158.6,215500.0
2009-01-09 11:00:00,158.62,161.88,158.43,161.8,351600.0,158.62,161.88,158.43,161.8,351600.0
2009-01-09 11:30:00,161.73,161.77,159.17,160.67,292500.0,161.73,161.77,159.17,160.67,292500.0
2009-01-09 12:00:00,160.72,162.87,160.47,161.79,255500.0,160.72,162.87,160.47,161.79,255500.0
2009-01-09 12:30:00,161.67,162.18,160.98,161.13,141600.0,161.67,162.18,160.98,161.13,141600.0
2009-01-09 13:00:00,161.09,162.1,160.36,161.16,164400.0,161.09,162.1,160.36,161.16,164400.0
2009-01-09 13:30:00,160.97,161.95,160.47,161.31,122000.0,160.97,161.95,160.47,161.31,122000.0
2009-01-09 14:00:00,161.35,163.58,161.22,163.48,330900.0,161.35,163.58,161.22,163.48,330900.0
2009-01-09 14:30:00,163.5,165.2,163.0,163.87,402100.0,163.5,165.2,163.0,163.87,402100.0
2009-01-09 15:00:00,163.81,164.85,162.0,163.03,450800.0,163.81,164.85,162.0,163.03,450800.0
2009-01-09 15:30:00,163.12,164.56,162.3,162.65,639500.0,163.12,164.56,162.3,162.65,639500.0
2009-01-12 09:30:00,159.45,159.53,155.81,157.46,533300.0,159.45,159.53,155.81,157.46,533300.0
2009-01-12 10:00:00,157.33,157.44,153.5,154.3,389600.0,157.33,157.44,153.5,154.3,389600.0
2009-01-12 10:30:00,154.45,155.22,153.52,153.54,342800.0,154.45,155.22,153.52,153.54,342800.0
2009-01-12 11:00:00,153.55,153.65,150.95,151.16,381300.0,153.55,153.65,150.95,151.16,381300.0
2009-01-12 11:30:00,151.17,151.58,150.17,150.17,313700.0,151.17,151.58,150.17,150.17,313700.0
2009-01-12 12:00:00,150.17,151.9,150.11,150.93,177900.0,150.17,151.9,150.11,150.93,177900.0
2009-01-12 12:30:00,150.92,152.52,150.74,150.94,171000.0,150.92,152.52,150.74,150.94,171000.0
2009-01-12 13:00:00,150.97,152.9,150.38,152.56,169300.0,150.97,152.9,150.38,152.56,169300.0
2009-01-12 13:30:00,152.64,152.87,151.07,151.72,182200.0,152.64,152.87,151.07,151.72,182200.0
2009-01-12 14:00:00,151.73,151.75,150.1,150.17,259300.0,151.73,151.75,150.1,150.17,259300.0
2009-01-12 14:30:00,150.04,150.16,148.16,149.17,302200.0,150.04,150.16,148.16,149.17,302200.0
2009-01-12 15:00:00,149.12,149.83,148.21,149.52,266700.0,149.12,149.83,148.21,149.52,266700.0
2009-01-12 15:30:00,149.58,150.65,148.71,150.09,369100.0,149.58,150.65,148.71,150.09,369100.0
2009-01-13 09:30:00,141.58,146.97,140.22,144.21,1063600.0,141.58,146.97,140.22,144.21,1063600.0
2009-01-13 10:00:00,144.27,144.62,140.81,141.19,445300.0,144.27,144.62,140.81,141.19,445300.0
2009-01-13 10:30:00,141.19,143.13,140.3,142.6,360600.0,141.19,143.13,140.3,142.6,360600.0
2009-01-13 11:00:00,142.69,143.4,141.01,142.12,251000.0,142.69,143.4,141.01,142.12,251000.0
2009-01-13 11:30:00,142.28,143.55,141.52,142.81,222700.0,142.28,143.55,141.52,142.81,222700.0
2009-01-13 12:00:00,142.9,143.0,141.0,141.4,160700.0,142.9,143.0,141.0,141.4,160700.0
2009-01-13 12:30:00,141.42,142.85,140.04,140.11,194600.0,141.42,142.85,140.04,140.11,194600.0
2009-01-13 13:00:00,140.15,140.79,138.27,138.61,294800.0,140.15,140.79,138.27,138.61,294800.0
2009-01-13 13:30:00,138.62,139.2,136.8,137.33,396600.0,138.62,139.2,136.8,137.33,396600.0
2009-01-13 14:00:00,137.34,138.39,136.17,136.82,313200.0,137.34,138.39,136.17,136.82,313200.0
2009-01-13 14:30:00,136.86,140.18,136.53,139.09,391900.0,136.86,140.18,136.53,139.09,391900.0
2009-01-13 15:00:00,139.04,140.6,137.94,140.25,335100.0,139.04,140.6,137.94,140.25,335100.0
2009-01-13 15:30:00,140.28,141.89,139.4,141.04,469200.0,140.28,141.89,139.4,141.04,469200.0
2009-01-14 09:30:00,137.02,138.49,135.1,135.71,552800.0,137.02,138.49,135.1,135.71,552800.0
2009-01-14 10:00:00,135.6,135.6,132.12,133.5,539400.0,135.6,135.6,132.12,133.5,539400.0
2009-01-14 10:30:00,133.37,133.46,130.88,131.52,529200.0,133.37,133.46,130.88,131.52,529200.0
2009-01-14 11:00:00,131.53,133.0,131.33,132.8,308900.0,131.53,133.0,131.33,132.8,308900.0
2009-01-14 11:30:00,132.81,134.1,132.33,133.66,261800.0,132.81,134.1,132.33,133.66,261800.0
2009-01-14 12:00:00,133.7,134.64,132.82,133.2,205200.0,133.7,134.64,132.82,133.2,205200.0
2009-01-14 12:30:00,133.21,134.56,132.59,134.34,207100.0,133.21,134.56,132.59,134.34,207100.0
2009-01-14 13:00:00,134.25,134.79,133.59,133.61,140700.0,134.25,134.79,133.59,133.61,140700.0
2009-01-14 13:30:00,133.64,135.0,133.11,133.95,157600.0,133.64,135.0,133.11,133.95,157600.0
2009-01-14 14:00:00,133.83,136.0,133.3,136.0,242900.0,133.83,136.0,133.3,136.0,242900.0
2009-01-14 14:30:00,136.0,137.38,135.13,135.76,347100.0,136.0,137.38,135.13,135.76,347100.0
2009-01-14 15:00:00,135.89,135.89,132.2,133.08,352800.0,135.89,135.89,132.2,133.08,352800.0
2009-01-14 15:30:00,133.01,133.91,131.47,133.59,519000.0,133.01,133.91,131.47,133.59,519000.0
2009-01-15 09:30:00,137.95,139.0,134.88,135.89,496200.0,137.95,139.0,134.88,135.89,496200.0
2009-01-15 10:00:00,135.89,138.5,135.04,136.3,393500.0,135.89,138.5,135.04,136.3,393500.0
2009-01-15 10:30:00,136.26,138.09,135.01,137.02,318700.0,136.26,138.09,135.01,137.02,318700.0
2009-01-15 11:00:00,137.08,141.99,136.98,141.6,380700.0,137.08,141.99,136.98,141.6,380700.0
2009-01-15 11:30:00,141.57,142.0,139.49,140.0,296100.0,141.57,142.0,139.49,140.0,296100.0
2009-01-15 12:00:00,139.97,140.88,137.74,137.88,178100.0,139.97,140.88,137.74,137.88,178100.0
2009-01-15 12:30:00,137.88,139.41,137.32,138.88,127400.0,137.88,139.41,137.32,138.88,127400.0
2009-01-15 13:00:00,138.74,140.56,138.74,140.04,141200.0,138.74,140.56,138.74,140.04,141200.0
2009-01-15 13:30:00,140.04,143.7,138.48,143.4,281000.0,140.04,143.7,138.48,143.4,281000.0
2009-01-15 14:00:00,143.43,144.5,142.48,144.33,370500.0,143.43,144.5,142.48,144.33,370500.0
2009-01-15 14:30:00,144.26,146.48,143.76,143.78,406600.0,144.26,146.48,143.76,143.78,406600.0
2009-01-15 15:00:00,143.77,145.47,142.39,143.07,328300.0,143.77,145.47,142.39,143.07,328300.0
2009-01-15 15:30:00,143.06,143.08,140.06,142.9,380800.0,143.06,143.08,140.06,142.9,380800.0
2009-01-16 09:30:00,146.95,149.95,146.0,149.0,754000.0,146.95,149.95,146.0,149.0,754000.0
2009-01-16 10:00:00,149.0,150.45,147.25,148.38,461800.0,149.0,150.45,147.25,148.38,461800.0
2009-01-16 10:30:00,148.21,148.91,144.38,144.51,348000.0,148.21,148.91,144.38,144.51,348000.0
2009-01-16 11:00:00,144.51,146.4,143.25,145.42,293000.0,144.51,146.4,143.25,145.42,293000.0
2009-01-16 11:30:00,145.42,145.43,142.0,142.41,232100.0,145.42,145.43,142.0,142.41,232100.0
2009-01-16 12:00:00,142.26,143.6,139.55,140.93,268000.0,142.26,143.6,139.55,140.93,268000.0
2009-01-16 12:30:00,140.87,143.33,140.41,142.94,230300.0,140.87,143.33,140.41,142.94,230300.0
2009-01-16 13:00:00,142.94,145.28,142.88,144.49,477200.0,142.94,145.28,142.88,144.49,477200.0
2009-01-16 13:30:00,144.5,145.95,143.41,145.84,347400.0,144.5,145.95,143.41,145.84,347400.0
2009-01-16 14:00:00,145.81,147.22,144.5,145.5,323100.0,145.81,147.22,144.5,145.5,323100.0
2009-01-16 14:30:00,145.75,146.67,145.05,146.26,220700.0,145.75,146.67,145.05,146.26,220700.0
2009-01-16 15:00:00,146.39,146.86,144.52,145.27,245100.0,146.39,146.86,144.52,145.27,245100.0
2009-01-16 15:30:00,145.2,145.96,144.18,145.33,413900.0,145.2,145.96,144.18,145.33,413900.0
2009-01-20 09:30:00,145.01,145.95,138.09,138.99,562800.0,145.01,145.95,138.09,138.99,562800.0
2009-01-20 10:00:00,138.94,143.62,138.26,143.62,357300.0,138.94,143.62,138.26,143.62,357300.0
2009-01-20 10:30:00,143.42,143.56,141.2,141.5,164400.0,143.42,143.56,141.2,141.5,164400.0
2009-01-20 11:00:00,141.57,142.34,141.1,141.84,125000.0,141.57,142.34,141.1,141.84,125000.0
2009-01-20 11:30:00,141.9,143.72,141.86,143.38,154700.0,141.9,143.72,141.86,143.38,154700.0
2009-01-20 12:00:00,143.13,146.37,141.73,142.13,361000.0,143.13,146.37,141.73,142.13,361000.0
2009-01-20 12:30:00,142.22,144.0,141.94,142.91,175000.0,142.22,144.0,141.94,142.91,175000.0
2009-01-20 13:00:00,142.97,143.29,140.01,141.16,196300.0,142.97,143.29,140.01,141.16,196300.0
2009-01-20 13:30:00,141.03,141.09,139.5,140.0,182200.0,141.03,141.09,139.5,140.0,182200.0
2009-01-20 14:00:00,140.12,140.8,139.11,139.95,230500.0,140.12,140.8,139.11,139.95,230500.0
2009-01-20 14:30:00,139.96,140.5,138.77,140.02,207200.0,139.96,140.5,138.77,140.02,207200.0
2009-01-20 15:00:00,139.71,140.24,138.5,139.47,246000.0,139.71,140.24,138.5,139.47,246000.0
2009-01-20 15:30:00,139.31,140.81,137.8,137.8,410600.0,139.31,140.81,137.8,137.8,410600.0
2009-01-21 09:30:00,141.38,143.28,139.39,142.4,451500.0,141.38,143.28,139.39,142.4,451500.0
2009-01-21 10:00:00,142.42,143.84,141.51,142.01,266600.0,142.42,143.84,141.51,142.01,266600.0
2009-01-21 10:30:00,142.02,142.26,137.45,137.7,374400.0,142.02,142.26,137.45,137.7,374400.0
2009-01-21 11:00:00,137.82,139.5,137.5,138.75,230800.0,137.82,139.5,137.5,138.75,230800.0
2009-01-21 11:30:00,138.79,139.91,138.0,138.57,180000.0,138.79,139.91,138.0,138.57,180000.0
2009-01-21 12:00:00,138.5,139.56,137.57,138.24,153700.0,138.5,139.56,137.57,138.24,153700.0
2009-01-21 12:30:00,138.2,139.2,136.13,137.69,192800.0,138.2,139.2,136.13,137.69,192800.0
2009-01-21 13:00:00,137.71,138.37,135.55,135.55,293900.0,137.71,138.37,135.55,135.55,293900.0
2009-01-21 13:30:00,135.63,138.35,135.5,137.98,226200.0,135.63,138.35,135.5,137.98,226200.0
2009-01-21 14:00:00,137.78,139.31,136.51,138.96,225900.0,137.78,139.31,136.51,138.96,225900.0
2009-01-21 14:30:00,138.96,140.11,138.69,139.62,205500.0,138.96,140.11,138.69,139.62,205500.0
2009-01-21 15:00:00,139.8,141.12,139.22,139.87,287100.0,139.8,141.12,139.22,139.87,287100.0
2009-01-21 15:30:00,139.74,141.81,139.53,141.81,377000.0,139.74,141.81,139.53,141.81,377000.0
2009-01-22 09:30:00,138.5,139.62,136.0,137.79,409600.0,138.5,139.62,136.0,137.79,409600.0
2009-01-22 10:00:00,137.79,139.13,136.88,137.84,187600.0,137.79,139.13,136.88,137.84,187600.0
2009-01-22 10:30:00,137.86,137.86,136.2,136.22,191600.0,137.86,137.86,136.2,136.22,191600.0
2009-01-22 11:00:00,136.2,136.26,134.23,135.21,282500.0,136.2,136.26,134.23,135.21,282500.0
2009-01-22 11:30:00,135.21,135.62,133.0,133.4,246600.0,135.21,135.62,133.0,133.4,246600.0
2009-01-22 12:00:00,133.5,134.5,132.03,134.32,258700.0,133.5,134.5,132.03,134.32,258700.0
2009-01-22 12:30:00,134.32,136.02,133.81,134.9,157900.0,134.32,136.02,133.81,134.9,157900.0
2009-01-22 13:00:00,134.95,135.9,134.51,135.5,105700.0,134.95,135.9,134.51,135.5,105700.0
2009-01-22 13:30:00,135.5,137.82,135.22,137.65,175800.0,135.5,137.82,135.22,137.65,175800.0
2009-01-22 14:00:00,137.65,139.97,137.46,139.0,296600.0,137.65,139.97,137.46,139.0,296600.0
2009-01-22 14:30:00,139.0,139.8,136.73,137.96,206600.0,139.0,139.8,136.73,137.96,206600.0
2009-01-22 15:00:00,137.9,138.09,135.55,136.68,162500.0,137.9,138.09,135.55,136.68,162500.0
2009-01-22 15:30:00,136.55,138.87,136.0,137.34,386800.0,136.55,138.87,136.0,137.34,386800.0
2009-01-23 09:30:00,131.97,133.47,128.89,132.05,756000.0,131.97,133.47,128.89,132.05,756000.0
2009-01-23 10:00:00,132.21,135.29,131.98,134.38,325100.0,132.21,135.29,131.98,134.38,325100.0
2009-01-23 10:30:00,134.51,136.33,133.87,135.14,265100.0,134.51,136.33,133.87,135.14,265100.0
2009-01-23 11:00:00,135.39,139.46,135.13,137.33,273600.0,135.39,139.46,135.13,137.33,273600.0
2009-01-23 11:30:00,137.4,138.0,135.5,135.95,167800.0,137.4,138.0,135.5,135.95,167800.0
2009-01-23 12:00:00,135.9,137.94,135.5,137.75,107200.0,135.9,137.94,135.5,137.75,107200.0
2009-01-23 12:30:00,137.74,137.74,135.5,136.96,160600.0,137.74,137.74,135.5,136.96,160600.0
2009-01-23 13:00:00,137.05,139.16,136.58,137.78,177200.0,137.05,139.16,136.58,137.78,177200.0
2009-01-23 13:30:00,137.78,141.88,137.72,141.73,253800.0,137.78,141.88,137.72,141.73,253800.0
2009-01-23 14:00:00,141.61,142.31,139.3,140.44,180900.0,141.61,142.31,139.3,140.44,180900.0
2009-01-23 14:30:00,140.44,140.6,136.92,137.76,184100.0,140.44,140.6,136.92,137.76,184100.0
2009-01-23 15:00:00,137.75,138.82,137.0,137.25,170700.0,137.75,138.82,137.0,137.25,170700.0
2009-01-23 15:30:00,137.24,138.27,136.65,137.52,311700.0,137.24,138.27,136.65,137.52,311700.0
2009-01-26 09:30:00,139.89,143.19,138.54,142.31,393600.0,139.89,143.19,138.54,142.31,393600.0
2009-01-26 10:00:00,142.31,144.87,142.21,143.8,377900.0,142.31,144.87,142.21,143.8,377900.0
2009-01-26 10:30:00,143.85,145.5,141.72,142.92,446300.0,143.85,145.5,141.72,142.92,446300.0
2009-01-26 11:00:00,142.78,143.25,141.3,142.83,142400.0,142.78,143.25,141.3,142.83,142400.0
2009-01-26 11:30:00,142.84,143.2,141.36,142.33,125700.0,142.84,143.2,141.36,142.33,125700.0
2009-01-26 12:00:00,142.35,143.0,141.5,142.57,140800.0,142.35,143.0,141.5,142.57,140800.0
2009-01-26 12:30:00,142.66,142.72,140.71,141.77,171800.0,142.66,142.72,140.71,141.77,171800.0
2009-01-26 13:00:00,141.73,142.0,140.62,141.49,76100.0,141.73,142.0,140.62,141.49,76100.0
2009-01-26 13:30:00,141.25,141.25,138.72,139.38,160600.0,141.25,141.25,138.72,139.38,160600.0
2009-01-26 14:00:00,139.42,139.42,136.72,138.82,278500.0,139.42,139.42,136.72,138.82,278500.0
2009-01-26 14:30:00,139.0,140.31,138.14,140.15,202600.0,139.0,140.31,138.14,140.15,202600.0
2009-01-26 15:00:00,140.29,140.95,139.3,140.52,234300.0,140.29,140.95,139.3,140.52,234300.0
2009-01-26 15:30:00,140.59,140.71,138.12,138.8,308000.0,140.59,140.71,138.12,138.8,308000.0
2009-01-27 09:30:00,143.46,145.0,140.75,141.86,564800.0,143.46,145.0,140.75,141.86,564800.0
2009-01-27 10:00:00,141.8,142.17,139.62,140.64,338400.0,141.8,142.17,139.62,140.64,338400.0
2009-01-27 10:30:00,140.5,140.84,139.38,140.36,145500.0,140.5,140.84,139.38,140.36,145500.0
2009-01-27 11:00:00,140.38,142.65,140.27,142.08,240500.0,140.38,142.65,140.27,142.08,240500.0
2009-01-27 11:30:00,142.03,142.22,140.74,141.51,120600.0,142.03,142.22,140.74,141.51,120600.0
2009-01-27 12:00:00,141.52,143.47,141.2,143.19,157100.0,141.52,143.47,141.2,143.19,157100.0
2009-01-27 12:30:00,143.13,143.13,141.7,142.29,120000.0,143.13,143.13,141.7,142.29,120000.0
2009-01-27 13:00:00,142.27,142.66,141.13,141.42,100500.0,142.27,142.66,141.13,141.42,100500.0
2009-01-27 13:30:00,141.35,142.43,140.8,140.89,121200.0,141.35,142.43,140.8,140.89,121200.0
2009-01-27 14:00:00,140.75,141.16,139.85,140.41,202600.0,140.75,141.16,139.85,140.41,202600.0
2009-01-27 14:30:00,140.28,141.25,139.85,141.17,148900.0,140.28,141.25,139.85,141.17,148900.0
2009-01-27 15:00:00,141.2,141.79,140.25,141.16,192800.0,141.2,141.79,140.25,141.16,192800.0
2009-01-27 15:30:00,141.19,141.25,140.5,141.07,252000.0,141.19,141.25,140.5,141.07,252000.0
2009-01-28 09:30:00,145.09,145.58,142.53,144.07,357600.0,145.09,145.58,142.53,144.07,357600.0
2009-01-28 10:00:00,143.99,144.92,143.07,144.55,274000.0,143.99,144.92,143.07,144.55,274000.0
2009-01-28 10:30:00,144.67,145.96,144.23,145.6,287200.0,144.67,145.96,144.23,145.6,287200.0
2009-01-28 11:00:00,145.6,146.97,145.56,146.57,195900.0,145.6,146.97,145.56,146.57,195900.0
2009-01-28 11:30:00,146.65,146.72,145.1,145.77,137100.0,146.65,146.72,145.1,145.77,137100.0
2009-01-28 12:00:00,145.81,147.23,145.81,146.96,146500.0,145.81,147.23,145.81,146.96,146500.0
2009-01-28 12:30:00,146.93,147.39,146.46,146.62,95100.0,146.93,147.39,146.46,146.62,95100.0
2009-01-28 13:00:00,146.61,147.4,146.0,147.25,98000.0,146.61,147.4,146.0,147.25,98000.0
2009-01-28 13:30:00,147.31,148.0,147.07,147.63,165500.0,147.31,148.0,147.07,147.63,165500.0
2009-01-28 14:00:00,147.59,148.41,146.69,147.1,202000.0,147.59,148.41,146.69,147.1,202000.0
2009-01-28 14:30:00,147.1,147.5,146.31,147.44,241700.0,147.1,147.5,146.31,147.44,241700.0
2009-01-28 15:00:00,147.44,147.81,144.35,144.52,359900.0,147.44,147.81,144.35,144.52,359900.0
2009-01-28 15:30:00,144.52,146.1,144.26,145.74,283200.0,144.52,146.1,144.26,145.74,283200.0
2009-01-29 09:30:00,143.42,143.98,141.52,142.21,317800.0,143.42,143.98,141.52,142.21,317800.0
2009-01-29 10:00:00,142.04,142.35,141.14,142.12,225100.0,142.04,142.35,141.14,142.12,225100.0
2009-01-29 10:30:00,142.13,142.65,141.0,142.45,273400.0,142.13,142.65,141.0,142.45,273400.0
2009-01-29 11:00:00,142.42,142.55,141.41,141.66,162500.0,142.42,142.55,141.41,141.66,162500.0
2009-01-29 11:30:00,141.65,141.97,141.35,141.45,95900.0,141.65,141.97,141.35,141.45,95900.0
2009-01-29 12:00:00,141.45,141.55,140.08,140.68,157700.0,141.45,141.55,140.08,140.68,157700.0
2009-01-29 12:30:00,140.69,141.04,139.0,139.37,196400.0,140.69,141.04,139.0,139.37,196400.0
2009-01-29 13:00:00,139.39,139.8,138.51,139.73,170500.0,139.39,139.8,138.51,139.73,170500.0
2009-01-29 13:30:00,139.68,140.0,138.99,139.46,116400.0,139.68,140.0,138.99,139.46,116400.0
2009-01-29 14:00:00,139.4,140.06,139.0,139.31,159200.0,139.4,140.06,139.0,139.31,159200.0
2009-01-29 14:30:00,139.38,139.77,138.16,138.59,239300.0,139.38,139.77,138.16,138.59,239300.0
2009-01-29 15:00:00,138.69,139.29,137.16,137.64,385500.0,138.69,139.29,137.16,137.64,385500.0
2009-01-29 15:30:00,137.64,137.69,135.88,136.85,654000.0,137.64,137.69,135.88,136.85,654000.0
2009-01-30 09:30:00,142.69,143.26,139.03,139.21,603800.0,142.69,143.26,139.03,139.21,603800.0
2009-01-30 10:00:00,139.21,139.67,137.75,138.27,291900.0,139.21,139.67,137.75,138.27,291900.0
2009-01-30 10:30:00,138.3,139.98,138.0,139.38,238700.0,138.3,139.98,138.0,139.38,238700.0
2009-01-30 11:00:00,139.38,140.45,138.27,138.97,211200.0,139.38,140.45,138.27,138.97,211200.0
2009-01-30 11:30:00,139.06,140.0,138.88,139.72,133700.0,139.06,140.0,138.88,139.72,133700.0
2009-01-30 12:00:00,139.83,141.61,139.47,141.25,222300.0,139.83,141.61,139.47,141.25,222300.0
2009-01-30 12:30:00,141.35,142.56,140.75,142.37,152100.0,141.35,142.56,140.75,142.37,152100.0
2009-01-30 13:00:00,142.49,144.76,142.25,143.61,451500.0,142.49,144.76,142.25,143.61,451500.0
2009-01-30 13:30:00,143.64,143.64,141.3,143.05,212000.0,143.64,143.64,141.3,143.05,212000.0
2009-01-30 14:00:00,143.06,145.43,143.02,145.23,408900.0,143.06,145.43,143.02,145.23,408900.0
2009-01-30 14:30:00,145.17,146.44,144.35,144.89,407000.0,145.17,146.44,144.35,144.89,407000.0
2009-01-30 15:00:00,144.82,145.38,143.0,143.0,430000.0,144.82,145.38,143.0,143.0,430000.0
2009-01-30 15:30:00,143.0,143.27,141.1,142.8,649600.0,143.0,143.27,141.1,142.8,649600.0
2009-02-02 09:30:00,139.8,140.23,136.31,137.69,405800.0,139.8,140.23,136.31,137.69,405800.0
2009-02-02 10:00:00,137.9,140.59,137.0,139.21,384700.0,137.9,140.59,137.0,139.21,384700.0
2009-02-02 10:30:00,139.22,140.24,137.07,137.83,311300.0,139.22,140.24,137.07,137.83,311300.0
2009-02-02 11:00:00,137.79,138.25,137.2,138.11,155600.0,137.79,138.25,137.2,138.11,155600.0
2009-02-02 11:30:00,138.09,138.45,136.94,137.2,161200.0,138.09,138.45,136.94,137.2,161200.0
2009-02-02 12:00:00,137.23,137.84,136.22,137.46,214900.0,137.23,137.84,136.22,137.46,214900.0
2009-02-02 12:30:00,137.45,139.42,137.45,138.98,192600.0,137.45,139.42,137.45,138.98,192600.0
2009-02-02 13:00:00,139.0,139.23,137.84,138.24,131700.0,139.0,139.23,137.84,138.24,131700.0
2009-02-02 13:30:00,138.23,139.09,137.29,137.39,125700.0,138.23,139.09,137.29,137.39,125700.0
2009-02-02 14:00:00,137.38,138.0,135.29,136.11,284500.0,137.38,138.0,135.29,136.11,284500.0
2009-02-02 14:30:00,136.21,136.82,135.52,136.01,118700.0,136.21,136.82,135.52,136.01,118700.0
2009-02-02 15:00:00,136.01,137.57,135.57,137.36,224300.0,136.01,137.57,135.57,137.36,224300.0
2009-02-02 15:30:00,137.35,138.99,137.28,138.24,426500.0,137.35,138.99,137.28,138.24,426500.0
2009-02-03 09:30:00,141.28,142.08,139.56,141.41,454800.0,141.28,142.08,139.56,141.41,454800.0
2009-02-03 10:00:00,141.47,142.35,140.16,141.52,271800.0,141.47,142.35,140.16,141.52,271800.0
2009-02-03 10:30:00,141.32,143.13,141.12,141.82,275300.0,141.32,143.13,141.12,141.82,275300.0
2009-02-03 11:00:00,141.96,143.84,141.21,141.55,262300.0,141.96,143.84,141.21,141.55,262300.0
2009-02-03 11:30:00,141.45,142.29,140.71,140.96,170000.0,141.45,142.29,140.71,140.96,170000.0
2009-02-03 12:00:00,140.96,141.58,140.31,141.34,101800.0,140.96,141.58,140.31,141.34,101800.0
2009-02-03 12:30:00,141.33,141.77,140.5,140.5,94500.0,141.33,141.77,140.5,140.5,94500.0
2009-02-03 13:00:00,140.46,140.96,139.8,139.83,87500.0,140.46,140.96,139.8,139.83,87500.0
2009-02-03 13:30:00,140.01,140.97,138.75,138.75,189700.0,140.01,140.97,138.75,138.75,189700.0
2009-02-03 14:00:00,138.88,140.65,138.27,139.68,272700.0,138.88,140.65,138.27,139.68,272700.0
2009-02-03 14:30:00,139.72,141.52,139.72,141.17,223800.0,139.72,141.52,139.72,141.17,223800.0
2009-02-03 15:00:00,141.16,141.85,140.39,141.4,218500.0,141.16,141.85,140.39,141.4,218500.0
2009-02-03 15:30:00,141.5,141.74,139.88,140.23,312400.0,141.5,141.74,139.88,140.23,312400.0
2009-02-04 09:30:00,142.35,145.66,141.69,144.73,452800.0,142.35,145.66,141.69,144.73,452800.0
2009-02-04 10:00:00,144.87,146.25,144.16,145.8,398100.0,144.87,146.25,144.16,145.8,398100.0
2009-02-04 10:30:00,145.8,147.84,145.56,147.2,486700.0,145.8,147.84,145.56,147.2,486700.0
2009-02-04 11:00:00,147.09,147.69,146.7,147.13,230400.0,147.09,147.69,146.7,147.13,230400.0
2009-02-04 11:30:00,147.11,148.08,146.81,146.96,214900.0,147.11,148.08,146.81,146.96,214900.0
2009-02-04 12:00:00,146.85,147.21,145.72,146.46,187500.0,146.85,147.21,145.72,146.46,187500.0
2009-02-04 12:30:00,146.49,146.81,145.83,145.89,129300.0,146.49,146.81,145.83,145.89,129300.0
2009-02-04 13:00:00,145.88,147.0,145.75,146.9,106800.0,145.88,147.0,145.75,146.9,106800.0
2009-02-04 13:30:00,146.99,147.25,143.06,144.47,270500.0,146.99,147.25,143.06,144.47,270500.0
2009-02-04 14:00:00,144.45,144.68,143.55,144.49,238700.0,144.45,144.68,143.55,144.49,238700.0
2009-02-04 14:30:00,144.43,146.23,144.09,145.7,167000.0,144.43,146.23,144.09,145.7,167000.0
2009-02-04 15:00:00,145.68,146.6,145.16,145.71,219700.0,145.68,146.6,145.16,145.71,219700.0
2009-02-04 15:30:00,145.76,145.79,144.56,144.65,250800.0,145.76,145.79,144.56,144.65,250800.0
2009-02-05 09:30:00,143.9,145.94,142.76,144.62,324900.0,143.9,145.94,142.76,144.62,324900.0
2009-02-05 10:00:00,144.55,147.52,144.51,146.93,304600.0,144.55,147.52,144.51,146.93,304600.0
2009-02-05 10:30:00,146.8,149.63,146.7,149.0,361400.0,146.8,149.63,146.7,149.0,361400.0
2009-02-05 11:00:00,149.05,149.5,146.99,147.85,368200.0,149.05,149.5,146.99,147.85,368200.0
2009-02-05 11:30:00,147.85,151.0,147.8,150.85,432000.0,147.85,151.0,147.8,150.85,432000.0
2009-02-05 12:00:00,150.86,151.5,149.37,149.44,301600.0,150.86,151.5,149.37,149.44,301600.0
2009-02-05 12:30:00,149.45,150.9,149.0,150.73,169200.0,149.45,150.9,149.0,150.73,169200.0
2009-02-05 13:00:00,150.76,150.9,148.73,148.98,258200.0,150.76,150.9,148.73,148.98,258200.0
2009-02-05 13:30:00,149.0,150.4,148.84,149.5,259600.0,149.0,150.4,148.84,149.5,259600.0
2009-02-05 14:00:00,149.5,151.91,149.5,151.72,226400.0,149.5,151.91,149.5,151.72,226400.0
2009-02-05 14:30:00,151.8,151.91,150.29,150.46,232000.0,151.8,151.91,150.29,150.46,232000.0
2009-02-05 15:00:00,150.45,150.56,148.18,149.51,317000.0,150.45,150.56,148.18,149.51,317000.0
2009-02-05 15:30:00,149.64,150.05,149.1,149.7,295600.0,149.64,150.05,149.1,149.7,295600.0
2009-02-06 09:30:00,150.5,152.72,149.75,151.18,413500.0,150.5,152.72,149.75,151.18,413500.0
2009-02-06 10:00:00,151.16,151.37,147.5,148.33,355400.0,151.16,151.37,147.5,148.33,355400.0
2009-02-06 10:30:00,148.5,148.98,147.1,147.76,167600.0,148.5,148.98,147.1,147.76,167600.0
2009-02-06 11:00:00,147.63,149.79,147.1,147.68,186600.0,147.63,149.79,147.1,147.68,186600.0
2009-02-06 11:30:00,147.71,147.87,146.1,147.53,199300.0,147.71,147.87,146.1,147.53,199300.0
2009-02-06 12:00:00,147.54,147.54,146.18,146.19,149900.0,147.54,147.54,146.18,146.19,149900.0
2009-02-06 12:30:00,146.19,147.22,145.26,145.57,169400.0,146.19,147.22,145.26,145.57,169400.0
2009-02-06 13:00:00,145.6,147.0,145.38,146.18,178800.0,145.6,147.0,145.38,146.18,178800.0
2009-02-06 13:30:00,146.18,146.82,146.0,146.3,195500.0,146.18,146.82,146.0,146.3,195500.0
2009-02-06 14:00:00,146.32,147.34,145.3,146.89,335000.0,146.32,147.34,145.3,146.89,335000.0
2009-02-06 14:30:00,146.93,147.55,145.99,146.47,214100.0,146.93,147.55,145.99,146.47,214100.0
2009-02-06 15:00:00,146.46,146.75,145.33,146.21,243400.0,146.46,146.75,145.33,146.21,243400.0
2009-02-06 15:30:00,146.09,147.0,145.7,146.2,352200.0,146.09,147.0,145.7,146.2,352200.0
2009-02-09 09:30:00,145.54,149.25,142.58,146.5,441300.0,145.54,149.25,142.58,146.5,441300.0
2009-02-09 10:00:00,146.62,147.35,144.61,145.6,278800.0,146.62,147.35,144.61,145.6,278800.0
2009-02-09 10:30:00,145.7,148.83,145.61,148.47,193400.0,145.7,148.83,145.61,148.47,193400.0
2009-02-09 11:00:00,148.45,148.56,146.4,147.1,141500.0,148.45,148.56,146.4,147.1,141500.0
2009-02-09 11:30:00,147.09,147.66,146.59,147.45,55600.0,147.09,147.66,146.59,147.45,55600.0
2009-02-09 12:00:00,147.44,148.94,147.14,148.6,116100.0,147.44,148.94,147.14,148.6,116100.0
2009-02-09 12:30:00,148.6,148.94,147.64,148.51,95000.0,148.6,148.94,147.64,148.51,95000.0
2009-02-09 13:00:00,148.43,150.49,148.34,149.74,228000.0,148.43,150.49,148.34,149.74,228000.0
2009-02-09 13:30:00,149.66,149.75,147.76,148.87,133400.0,149.66,149.75,147.76,148.87,133400.0
2009-02-09 14:00:00,148.88,149.19,146.75,147.36,153800.0,148.88,149.19,146.75,147.36,153800.0
2009-02-09 14:30:00,147.45,148.37,146.9,147.84,127100.0,147.45,148.37,146.9,147.84,127100.0
2009-02-09 15:00:00,147.87,149.0,147.2,148.72,148200.0,147.87,149.0,147.2,148.72,148200.0
2009-02-09 15:30:00,148.72,149.0,147.51,148.9,336200.0,148.72,149.0,147.51,148.9,336200.0
2009-02-10 09:30:00,150.3,153.68,149.0,153.09,775100.0,150.3,153.68,149.0,153.09,775100.0
2009-02-10 10:00:00,153.09,154.92,152.09,153.0,509200.0,153.09,154.92,152.09,153.0,509200.0
2009-02-10 10:30:00,152.89,154.51,152.5,153.47,251000.0,152.89,154.51,152.5,153.47,251000.0
2009-02-10 11:00:00,153.5,154.74,151.05,152.6,356200.0,153.5,154.74,151.05,152.6,356200.0
2009-02-10 11:30:00,152.51,152.61,147.24,149.59,433600.0,152.51,152.61,147.24,149.59,433600.0
2009-02-10 12:00:00,149.4,151.37,149.01,149.67,165300.0,149.4,151.37,149.01,149.67,165300.0
2009-02-10 12:30:00,149.88,151.15,149.0,150.76,155500.0,149.88,151.15,149.0,150.76,155500.0
2009-02-10 13:00:00,150.78,150.78,146.83,147.12,258300.0,150.78,150.78,146.83,147.12,258300.0
2009-02-10 13:30:00,147.12,148.78,147.0,147.31,112100.0,147.12,148.78,147.0,147.31,112100.0
2009-02-10 14:00:00,147.04,148.2,145.57,145.82,149500.0,147.04,148.2,145.57,145.82,149500.0
2009-02-10 14:30:00,145.89,147.22,144.78,145.2,217500.0,145.89,147.22,144.78,145.2,217500.0
2009-02-10 15:00:00,145.28,146.68,144.4,145.42,170500.0,145.28,146.68,144.4,145.42,170500.0
2009-02-10 15:30:00,145.43,145.95,144.12,145.7,284500.0,145.43,145.95,144.12,145.7,284500.0
2009-02-11 09:30:00,147.99,149.8,146.01,148.5,378300.0,147.99,149.8,146.01,148.5,378300.0
2009-02-11 10:00:00,148.46,149.26,145.65,146.48,184300.0,148.46,149.26,145.65,146.48,184300.0
2009-02-11 10:30:00,146.4,148.0,145.51,147.63,190500.0,146.4,148.0,145.51,147.63,190500.0
2009-02-11 11:00:00,147.5,148.7,146.53,147.97,146400.0,147.5,148.7,146.53,147.97,146400.0
2009-02-11 11:30:00,147.97,148.67,146.3,146.55,203200.0,147.97,148.67,146.3,146.55,203200.0
2009-02-11 12:00:00,146.61,147.11,145.05,145.75,135400.0,146.61,147.11,145.05,145.75,135400.0
2009-02-11 12:30:00,145.66,146.64,145.0,145.23,161900.0,145.66,146.64,145.0,145.23,161900.0
2009-02-11 13:00:00,145.32,145.84,144.36,144.8,196000.0,145.32,145.84,144.36,144.8,196000.0
2009-02-11 13:30:00,144.8,144.85,140.63,142.36,327400.0,144.8,144.85,140.63,142.36,327400.0
2009-02-11 14:00:00,142.44,143.96,141.03,143.5,194800.0,142.44,143.96,141.03,143.5,194800.0
2009-02-11 14:30:00,143.56,146.1,143.26,145.73,232900.0,143.56,146.1,143.26,145.73,232900.0
2009-02-11 15:00:00,145.86,147.74,144.85,147.24,365800.0,145.86,147.74,144.85,147.24,365800.0
2009-02-11 15:30:00,147.11,147.5,145.75,146.97,398500.0,147.11,147.5,145.75,146.97,398500.0
2009-02-12 09:30:00,144.26,145.96,142.5,144.3,308500.0,144.26,145.96,142.5,144.3,308500.0
2009-02-12 10:00:00,144.33,144.68,142.85,144.11,308700.0,144.33,144.68,142.85,144.11,308700.0
2009-02-12 10:30:00,144.03,144.24,142.13,142.61,338000.0,144.03,144.24,142.13,142.61,338000.0
2009-02-12 11:00:00,142.63,142.68,140.1,141.09,316200.0,142.63,142.68,140.1,141.09,316200.0
2009-02-12 11:30:00,141.01,143.8,141.01,142.96,183400.0,141.01,143.8,141.01,142.96,183400.0
2009-02-12 12:00:00,142.96,145.0,142.78,144.73,180600.0,142.96,145.0,142.78,144.73,180600.0
2009-02-12 12:30:00,144.71,144.89,143.09,143.58,86600.0,144.71,144.89,143.09,143.58,86600.0
2009-02-12 13:00:00,143.62,143.97,142.18,142.84,130400.0,143.62,143.97,142.18,142.84,130400.0
2009-02-12 13:30:00,142.82,143.2,141.41,142.16,137800.0,142.82,143.2,141.41,142.16,137800.0
2009-02-12 14:00:00,142.19,142.44,141.19,141.2,175000.0,142.19,142.44,141.19,141.2,175000.0
2009-02-12 14:30:00,141.16,141.19,139.95,140.7,294400.0,141.16,141.19,139.95,140.7,294400.0
2009-02-12 15:00:00,140.79,143.86,139.78,143.79,393000.0,140.79,143.86,139.78,143.79,393000.0
2009-02-12 15:30:00,143.87,146.37,142.78,145.57,510500.0,143.87,146.37,142.78,145.57,510500.0
2009-02-13 09:30:00,145.25,146.75,144.37,145.61,290800.0,145.25,146.75,144.37,145.61,290800.0
2009-02-13 10:00:00,145.59,146.36,144.66,145.73,217300.0,145.59,146.36,144.66,145.73,217300.0
2009-02-13 10:30:00,145.69,147.79,145.66,147.5,325000.0,145.69,147.79,145.66,147.5,325000.0
2009-02-13 11:00:00,147.5,147.69,146.13,146.91,193400.0,147.5,147.69,146.13,146.91,193400.0
2009-02-13 11:30:00,146.9,147.9,145.65,145.8,162700.0,146.9,147.9,145.65,145.8,162700.0
2009-02-13 12:00:00,145.8,146.5,145.24,145.95,71700.0,145.8,146.5,145.24,145.95,71700.0
2009-02-13 12:30:00,146.12,146.3,144.6,144.79,101200.0,146.12,146.3,144.6,144.79,101200.0
2009-02-13 13:00:00,144.62,145.82,144.56,145.64,90400.0,144.62,145.82,144.56,145.64,90400.0
2009-02-13 13:30:00,145.64,147.8,145.64,147.0,174700.0,145.64,147.8,145.64,147.0,174700.0
2009-02-13 14:00:00,147.04,147.85,146.22,146.42,160500.0,147.04,147.85,146.22,146.42,160500.0
2009-02-13 14:30:00,146.33,146.81,145.8,146.09,103500.0,146.33,146.81,145.8,146.09,103500.0
2009-02-13 15:00:00,146.07,146.57,145.72,146.19,162200.0,146.07,146.57,145.72,146.19,162200.0
2009-02-13 15:30:00,146.23,146.5,144.5,144.5,285100.0,146.23,146.5,144.5,144.5,285100.0
2009-02-17 09:30:00,138.2,142.87,137.5,138.68,620400.0,138.2,142.87,137.5,138.68,620400.0
2009-02-17 10:00:00,138.7,139.14,136.92,138.36,356200.0,138.7,139.14,136.92,138.36,356200.0
2009-02-17 10:30:00,138.5,139.21,137.0,137.3,301900.0,138.5,139.21,137.0,137.3,301900.0
2009-02-17 11:00:00,137.2,137.38,136.1,136.2,260900.0,137.2,137.38,136.1,136.2,260900.0
2009-02-17 11:30:00,136.25,136.31,135.11,135.4,294800.0,136.25,136.31,135.11,135.4,294800.0
2009-02-17 12:00:00,135.29,136.03,134.72,135.37,247400.0,135.29,136.03,134.72,135.37,247400.0
2009-02-17 12:30:00,135.37,135.5,133.81,134.5,210100.0,135.37,135.5,133.81,134.5,210100.0
2009-02-17 13:00:00,134.63,134.8,133.35,134.39,198800.0,134.63,134.8,133.35,134.39,198800.0
2009-02-17 13:30:00,134.34,135.15,133.55,134.12,171700.0,134.34,135.15,133.55,134.12,171700.0
2009-02-17 14:00:00,134.12,134.85,133.62,133.75,221700.0,134.12,134.85,133.62,133.75,221700.0
2009-02-17 14:30:00,133.66,134.8,133.5,133.76,292600.0,133.66,134.8,133.5,133.76,292600.0
2009-02-17 15:00:00,133.9,134.82,133.18,133.94,308100.0,133.9,134.82,133.18,133.94,308100.0
2009-02-17 15:30:00,133.87,135.87,133.23,133.65,755700.0,133.87,135.87,133.23,133.65,755700.0
2009-02-18 09:30:00,135.75,135.91,130.78,130.84,513800.0,135.75,135.91,130.78,130.84,513800.0
2009-02-18 10:00:00,130.85,132.33,129.74,131.96,436600.0,130.85,132.33,129.74,131.96,436600.0
2009-02-18 10:30:00,132.0,132.92,131.84,132.42,344600.0,132.0,132.92,131.84,132.42,344600.0
2009-02-18 11:00:00,132.47,134.15,132.14,133.91,301700.0,132.47,134.15,132.14,133.91,301700.0
2009-02-18 11:30:00,133.8,133.94,131.79,132.16,228800.0,133.8,133.94,131.79,132.16,228800.0
2009-02-18 12:00:00,132.07,133.2,131.35,131.41,194100.0,132.07,133.2,131.35,131.41,194100.0
2009-02-18 12:30:00,131.4,132.19,131.03,132.16,158100.0,131.4,132.19,131.03,132.16,158100.0
2009-02-18 13:00:00,132.05,132.19,130.28,130.52,209900.0,132.05,132.19,130.28,130.52,209900.0
2009-02-18 13:30:00,130.57,130.63,129.27,129.67,240200.0,130.57,130.63,129.27,129.67,240200.0
2009-02-18 14:00:00,129.58,130.54,129.3,129.8,161200.0,129.58,130.54,129.3,129.8,161200.0
2009-02-18 14:30:00,129.77,130.5,129.0,130.42,233600.0,129.77,130.5,129.0,130.42,233600.0
2009-02-18 15:00:00,130.31,130.99,129.03,129.19,300400.0,130.31,130.99,129.03,129.19,300400.0
2009-02-18 15:30:00,129.2,129.79,128.71,129.16,429900.0,129.2,129.79,128.71,129.16,429900.0
2009-02-19 09:30:00,132.68,134.84,132.01,134.0,568700.0,132.68,134.84,132.01,134.0,568700.0
2009-02-19 10:00:00,134.11,134.6,132.6,133.42,391200.0,134.11,134.6,132.6,133.42,391200.0
2009-02-19 10:30:00,133.35,133.6,131.9,132.86,210900.0,133.35,133.6,131.9,132.86,210900.0
2009-02-19 11:00:00,132.98,135.0,132.76,133.85,304300.0,132.98,135.0,132.76,133.85,304300.0
2009-02-19 11:30:00,133.85,133.97,132.02,132.25,215000.0,133.85,133.97,132.02,132.25,215000.0
2009-02-19 12:00:00,132.34,132.99,131.5,132.59,220100.0,132.34,132.99,131.5,132.59,220100.0
2009-02-19 12:30:00,132.59,133.59,132.42,133.1,221000.0,132.59,133.59,132.42,133.1,221000.0
2009-02-19 13:00:00,133.09,134.81,132.64,134.7,211100.0,133.09,134.81,132.64,134.7,211100.0
2009-02-19 13:30:00,134.69,134.83,132.75,132.95,145300.0,134.69,134.83,132.75,132.95,145300.0
2009-02-19 14:00:00,133.0,133.45,132.73,133.1,151700.0,133.0,133.45,132.73,133.1,151700.0
2009-02-19 14:30:00,133.12,133.33,132.27,132.45,209300.0,133.12,133.33,132.27,132.45,209300.0
2009-02-19 15:00:00,132.35,132.81,130.78,132.0,205300.0,132.35,132.81,130.78,132.0,205300.0
2009-02-19 15:30:00,131.96,132.64,130.59,131.39,339700.0,131.96,132.64,130.59,131.39,339700.0
2009-02-20 09:30:00,128.0,128.23,123.76,126.12,699000.0,128.0,128.23,123.76,126.12,699000.0
2009-02-20 10:00:00,126.16,128.53,125.78,128.37,389200.0,126.16,128.53,125.78,128.37,389200.0
2009-02-20 10:30:00,128.3,128.6,126.37,126.98,284500.0,128.3,128.6,126.37,126.98,284500.0
2009-02-20 11:00:00,127.06,129.32,126.67,129.15,253600.0,127.06,129.32,126.67,129.15,253600.0
2009-02-20 11:30:00,129.17,130.0,128.77,128.91,219800.0,129.17,130.0,128.77,128.91,219800.0
2009-02-20 12:00:00,128.94,131.96,128.94,130.97,316700.0,128.94,131.96,128.94,130.97,316700.0
2009-02-20 12:30:00,130.8,131.46,129.81,130.05,262800.0,130.8,131.46,129.81,130.05,262800.0
2009-02-20 13:00:00,129.93,129.94,128.0,128.89,255200.0,129.93,129.94,128.0,128.89,255200.0
2009-02-20 13:30:00,128.86,130.01,128.15,129.8,214900.0,128.86,130.01,128.15,129.8,214900.0
2009-02-20 14:00:00,129.79,132.31,128.98,131.5,269100.0,129.79,132.31,128.98,131.5,269100.0
2009-02-20 14:30:00,131.5,133.23,131.29,132.47,301400.0,131.5,133.23,131.29,132.47,301400.0
2009-02-20 15:00:00,132.38,134.75,131.74,133.89,447000.0,132.38,134.75,131.74,133.89,447000.0
2009-02-20 15:30:00,133.99,134.53,133.01,134.01,544600.0,133.99,134.53,133.01,134.01,544600.0
2009-02-23 09:30:00,138.06,138.3,134.86,135.17,379000.0,138.06,138.3,134.86,135.17,379000.0
2009-02-23 10:00:00,134.95,135.42,132.68,133.88,290300.0,134.95,135.42,132.68,133.88,290300.0
2009-02-23 10:30:00,133.93,134.02,131.0,131.08,331000.0,133.93,134.02,131.0,131.08,331000.0
2009-02-23 11:00:00,131.1,132.31,129.5,130.0,259600.0,131.1,132.31,129.5,130.0,259600.0
2009-02-23 11:30:00,129.87,129.93,128.29,129.23,291300.0,129.87,129.93,128.29,129.23,291300.0
2009-02-23 12:00:00,129.25,129.39,128.51,128.75,158100.0,129.25,129.39,128.51,128.75,158100.0
2009-02-23 12:30:00,128.65,128.67,125.58,125.62,256000.0,128.65,128.67,125.58,125.62,256000.0
2009-02-23 13:00:00,125.64,127.71,125.35,127.02,182900.0,125.64,127.71,125.35,127.02,182900.0
2009-02-23 13:30:00,127.01,127.46,126.6,127.1,131200.0,127.01,127.46,126.6,127.1,131200.0
2009-02-23 14:00:00,127.0,129.44,126.64,129.15,221800.0,127.0,129.44,126.64,129.15,221800.0
2009-02-23 14:30:00,129.1,129.3,125.85,127.0,241700.0,129.1,129.3,125.85,127.0,241700.0
2009-02-23 15:00:00,126.82,127.86,125.85,126.81,229700.0,126.82,127.86,125.85,126.81,229700.0
2009-02-23 15:30:00,126.8,127.4,124.75,124.87,453800.0,126.8,127.4,124.75,124.87,453800.0
2009-02-24 09:30:00,127.39,128.72,124.89,128.3,591800.0,127.39,128.72,124.89,128.3,591800.0
2009-02-24 10:00:00,128.29,128.5,125.97,127.44,271000.0,128.29,128.5,125.97,127.44,271000.0
2009-02-24 10:30:00,127.38,130.45,127.16,128.44,393000.0,127.38,130.45,127.16,128.44,393000.0
2009-02-24 11:00:00,128.41,130.16,128.36,129.32,184900.0,128.41,130.16,128.36,129.32,184900.0
2009-02-24 11:30:00,129.49,129.66,128.52,129.03,111700.0,129.49,129.66,128.52,129.03,111700.0
2009-02-24 12:00:00,129.05,129.49,127.65,128.3,216800.0,129.05,129.49,127.65,128.3,216800.0
2009-02-24 12:30:00,128.38,130.23,128.38,130.12,136100.0,128.38,130.23,128.38,130.12,136100.0
2009-02-24 13:00:00,130.25,134.33,130.08,134.19,288600.0,130.25,134.33,130.08,134.19,288600.0
2009-02-24 13:30:00,134.29,134.8,133.1,134.01,230900.0,134.29,134.8,133.1,134.01,230900.0
2009-02-24 14:00:00,134.15,134.8,132.63,133.9,386900.0,134.15,134.8,132.63,133.9,386900.0
2009-02-24 14:30:00,133.98,135.0,133.51,134.9,416700.0,133.98,135.0,133.51,134.9,416700.0
2009-02-24 15:00:00,134.9,137.93,134.49,136.39,563000.0,134.9,137.93,134.49,136.39,563000.0
2009-02-24 15:30:00,136.45,137.64,135.21,137.39,675500.0,136.45,137.64,135.21,137.39,675500.0
2009-02-25 09:30:00,115.74,117.38,111.11,111.37,3076000.0,115.74,117.38,111.11,111.37,3076000.0
2009-02-25 10:00:00,111.4,111.94,109.72,111.82,1562800.0,111.4,111.94,109.72,111.82,1562800.0
2009-02-25 10:30:00,111.85,113.1,110.0,111.05,1024000.0,111.85,113.1,110.0,111.05,1024000.0
2009-02-25 11:00:00,111.06,113.27,110.71,112.5,546300.0,111.06,113.27,110.71,112.5,546300.0
2009-02-25 11:30:00,112.5,112.64,110.89,111.38,576700.0,112.5,112.64,110.89,111.38,576700.0
2009-02-25 12:00:00,111.4,112.08,108.78,108.79,591500.0,111.4,112.08,108.78,108.79,591500.0
2009-02-25 12:30:00,108.8,109.45,105.1,106.7,1152600.0,108.8,109.45,105.1,106.7,1152600.0
2009-02-25 13:00:00,106.77,108.55,106.56,107.96,675200.0,106.77,108.55,106.56,107.96,675200.0
2009-02-25 13:30:00,107.97,112.59,107.88,112.12,765000.0,107.97,112.59,107.88,112.12,765000.0
2009-02-25 14:00:00,112.21,113.5,111.06,113.08,952400.0,112.21,113.5,111.06,113.08,952400.0
2009-02-25 14:30:00,113.08,113.47,107.44,111.5,526400.0,113.08,113.47,107.44,111.5,526400.0
2009-02-25 15:00:00,111.55,113.25,111.2,111.96,445300.0,111.55,113.25,111.2,111.96,445300.0
2009-02-25 15:30:00,111.96,112.23,107.02,107.54,1123800.0,111.96,112.23,107.02,107.54,1123800.0
2009-02-26 09:30:00,109.59,110.5,102.58,103.2,1625800.0,109.59,110.5,102.58,103.2,1625800.0
2009-02-26 10:00:00,103.2,106.1,102.45,105.43,1000500.0,103.2,106.1,102.45,105.43,1000500.0
2009-02-26 10:30:00,105.43,105.9,104.1,105.32,507600.0,105.43,105.9,104.1,105.32,507600.0
2009-02-26 11:00:00,105.32,105.48,103.57,104.06,398700.0,105.32,105.48,103.57,104.06,398700.0
2009-02-26 11:30:00,104.05,104.11,101.53,102.9,676600.0,104.05,104.11,101.53,102.9,676600.0
2009-02-26 12:00:00,102.95,103.65,102.93,103.2,365300.0,102.95,103.65,102.93,103.2,365300.0
2009-02-26 12:30:00,103.22,105.16,103.07,104.3,367500.0,103.22,105.16,103.07,104.3,367500.0
2009-02-26 13:00:00,104.3,104.8,103.43,104.67,269400.0,104.3,104.8,103.43,104.67,269400.0
2009-02-26 13:30:00,104.7,105.65,104.29,104.86,299600.0,104.7,105.65,104.29,104.86,299600.0
2009-02-26 14:00:00,104.82,105.35,103.93,105.22,298500.0,104.82,105.35,103.93,105.22,298500.0
2009-02-26 14:30:00,105.24,105.69,104.52,104.88,332900.0,105.24,105.69,104.52,104.88,332900.0
2009-02-26 15:00:00,104.96,106.8,104.58,106.04,580400.0,104.96,106.8,104.58,106.04,580400.0
2009-02-26 15:30:00,106.0,106.72,104.87,105.06,766000.0,106.0,106.72,104.87,105.06,766000.0
2009-02-27 09:30:00,101.48,105.48,101.1,104.57,758400.0,101.48,105.48,101.1,104.57,758400.0
2009-02-27 10:00:00,104.58,106.83,104.06,106.02,495000.0,104.58,106.83,104.06,106.02,495000.0
2009-02-27 10:30:00,106.03,106.48,104.88,105.61,330800.0,106.03,106.48,104.88,105.61,330800.0
2009-02-27 11:00:00,105.65,107.57,105.36,106.43,320600.0,105.65,107.57,105.36,106.43,320600.0
2009-02-27 11:30:00,106.56,107.38,106.1,107.1,203300.0,106.56,107.38,106.1,107.1,203300.0
2009-02-27 12:00:00,107.09,107.95,106.8,107.85,249400.0,107.09,107.95,106.8,107.85,249400.0
2009-02-27 12:30:00,107.85,108.0,106.59,107.12,314400.0,107.85,108.0,106.59,107.12,314400.0
2009-02-27 13:00:00,107.12,107.41,106.3,106.74,210600.0,107.12,107.41,106.3,106.74,210600.0
2009-02-27 13:30:00,106.78,108.1,106.2,107.84,296800.0,106.78,108.1,106.2,107.84,296800.0
2009-02-27 14:00:00,107.79,108.31,106.2,106.49,302200.0,107.79,108.31,106.2,106.49,302200.0
2009-02-27 14:30:00,106.48,107.73,106.31,107.24,270200.0,106.48,107.73,106.31,107.24,270200.0
2009-02-27 15:00:00,107.22,107.23,106.3,106.49,343200.0,107.22,107.23,106.3,106.49,343200.0
2009-02-27 15:30:00,106.44,107.18,105.74,105.75,569800.0,106.44,107.18,105.74,105.75,569800.0
2009-03-02 09:30:00,103.53,106.59,103.11,105.95,559900.0,103.53,106.59,103.11,105.95,559900.0
2009-03-02 10:00:00,105.95,107.5,104.47,104.52,531000.0,105.95,107.5,104.47,104.52,531000.0
2009-03-02 10:30:00,104.45,104.45,102.72,104.39,475700.0,104.45,104.45,102.72,104.39,475700.0
2009-03-02 11:00:00,104.37,105.18,104.11,104.46,282800.0,104.37,105.18,104.11,104.46,282800.0
2009-03-02 11:30:00,104.42,105.0,102.33,102.4,455600.0,104.42,105.0,102.33,102.4,455600.0
2009-03-02 12:00:00,102.34,103.41,102.01,102.89,368100.0,102.34,103.41,102.01,102.89,368100.0
2009-03-02 12:30:00,102.89,103.5,100.9,101.44,435600.0,102.89,103.5,100.9,101.44,435600.0
2009-03-02 13:00:00,101.44,102.46,101.31,102.44,258100.0,101.44,102.46,101.31,102.44,258100.0
2009-03-02 13:30:00,102.45,103.21,101.89,103.21,191200.0,102.45,103.21,101.89,103.21,191200.0
2009-03-02 14:00:00,103.22,103.6,102.53,102.64,228700.0,103.22,103.6,102.53,102.64,228700.0
2009-03-02 14:30:00,102.64,104.06,102.53,103.6,311700.0,102.64,104.06,102.53,103.6,311700.0
2009-03-02 15:00:00,103.55,103.8,103.02,103.61,272000.0,103.55,103.8,103.02,103.61,272000.0
2009-03-02 15:30:00,103.64,104.23,103.21,103.93,522700.0,103.64,104.23,103.21,103.93,522700.0
2009-03-03 09:30:00,109.19,111.02,107.37,107.56,896300.0,109.19,111.02,107.37,107.56,896300.0
2009-03-03 10:00:00,107.52,107.98,106.0,107.71,688100.0,107.52,107.98,106.0,107.71,688100.0
2009-03-03 10:30:00,107.67,107.77,106.92,107.28,388700.0,107.67,107.77,106.92,107.28,388700.0
2009-03-03 11:00:00,107.36,107.97,105.48,107.62,402800.0,107.36,107.97,105.48,107.62,402800.0
2009-03-03 11:30:00,107.63,107.75,106.42,107.26,231100.0,107.63,107.75,106.42,107.26,231100.0
2009-03-03 12:00:00,107.12,109.71,107.12,109.32,291400.0,107.12,109.71,107.12,109.32,291400.0
2009-03-03 12:30:00,109.37,109.81,108.9,109.24,235700.0,109.37,109.81,108.9,109.24,235700.0
2009-03-03 13:00:00,109.29,111.46,108.91,110.67,396800.0,109.29,111.46,108.91,110.67,396800.0
2009-03-03 13:30:00,110.67,114.31,110.32,113.41,542100.0,110.67,114.31,110.32,113.41,542100.0
2009-03-03 14:00:00,113.41,114.8,113.0,113.87,518500.0,113.41,114.8,113.0,113.87,518500.0
2009-03-03 14:30:00,113.84,114.7,112.67,113.17,326700.0,113.84,114.7,112.67,113.17,326700.0
2009-03-03 15:00:00,113.34,113.34,110.77,110.85,360200.0,113.34,113.34,110.77,110.85,360200.0
2009-03-03 15:30:00,110.93,111.11,110.1,110.39,464700.0,110.93,111.11,110.1,110.39,464700.0
2009-03-04 09:30:00,116.19,117.5,114.52,114.58,883200.0,116.19,117.5,114.52,114.58,883200.0
2009-03-04 10:00:00,114.52,115.86,113.66,115.25,360100.0,114.52,115.86,113.66,115.25,360100.0
2009-03-04 10:30:00,115.23,116.71,114.5,116.12,424000.0,115.23,116.71,114.5,116.12,424000.0
2009-03-04 11:00:00,116.12,117.79,115.7,116.31,375800.0,116.12,117.79,115.7,116.31,375800.0
2009-03-04 11:30:00,116.5,116.6,115.04,115.6,157600.0,116.5,116.6,115.04,115.6,157600.0
2009-03-04 12:00:00,115.63,115.84,113.75,114.05,270100.0,115.63,115.84,113.75,114.05,270100.0
2009-03-04 12:30:00,114.1,115.37,113.88,114.33,257500.0,114.1,115.37,113.88,114.33,257500.0
2009-03-04 13:00:00,114.28,114.46,113.18,113.78,293400.0,114.28,114.46,113.18,113.78,293400.0
2009-03-04 13:30:00,113.89,114.46,113.51,113.66,232800.0,113.89,114.46,113.51,113.66,232800.0
2009-03-04 14:00:00,113.6,115.12,113.11,114.84,305400.0,113.6,115.12,113.11,114.84,305400.0
2009-03-04 14:30:00,114.9,115.76,114.5,115.25,318300.0,114.9,115.76,114.5,115.25,318300.0
2009-03-04 15:00:00,115.33,115.48,110.82,114.7,351000.0,115.33,115.48,110.82,114.7,351000.0
2009-03-04 15:30:00,114.72,114.93,112.98,113.0,507400.0,114.72,114.93,112.98,113.0,507400.0
2009-03-05 09:30:00,110.52,111.7,109.35,110.15,621000.0,110.52,111.7,109.35,110.15,621000.0
2009-03-05 10:00:00,110.19,110.49,106.81,107.96,781000.0,110.19,110.49,106.81,107.96,781000.0
2009-03-05 10:30:00,107.93,109.71,107.8,108.67,295900.0,107.93,109.71,107.8,108.67,295900.0
2009-03-05 11:00:00,108.7,109.08,107.91,108.34,246400.0,108.7,109.08,107.91,108.34,246400.0
2009-03-05 11:30:00,108.34,109.42,107.92,108.68,198600.0,108.34,109.42,107.92,108.68,198600.0
2009-03-05 12:00:00,108.6,108.88,106.91,107.05,282600.0,108.6,108.88,106.91,107.05,282600.0
2009-03-05 12:30:00,107.0,107.84,106.88,107.6,182100.0,107.0,107.84,106.88,107.6,182100.0
2009-03-05 13:00:00,107.57,109.0,107.45,108.39,163200.0,107.57,109.0,107.45,108.39,163200.0
2009-03-05 13:30:00,108.37,108.39,107.5,107.74,155000.0,108.37,108.39,107.5,107.74,155000.0
2009-03-05 14:00:00,107.72,107.93,107.23,107.75,211500.0,107.72,107.93,107.23,107.75,211500.0
2009-03-05 14:30:00,107.72,108.9,107.71,108.35,288400.0,107.72,108.9,107.71,108.35,288400.0
2009-03-05 15:00:00,108.36,110.06,108.29,109.86,290500.0,108.36,110.06,108.29,109.86,290500.0
2009-03-05 15:30:00,109.86,110.34,108.57,109.9,632800.0,109.86,110.34,108.57,109.9,632800.0
2009-03-06 09:30:00,110.89,113.5,110.39,111.65,414900.0,110.89,113.5,110.39,111.65,414900.0
2009-03-06 10:00:00,111.8,112.24,107.87,109.9,369800.0,111.8,112.24,107.87,109.9,369800.0
2009-03-06 10:30:00,109.8,110.22,106.7,107.05,268900.0,109.8,110.22,106.7,107.05,268900.0
2009-03-06 11:00:00,107.14,108.54,106.93,107.45,291700.0,107.14,108.54,106.93,107.45,291700.0
2009-03-06 11:30:00,107.72,108.51,107.12,107.42,200500.0,107.72,108.51,107.12,107.42,200500.0
2009-03-06 12:00:00,107.38,108.7,107.21,107.24,215800.0,107.38,108.7,107.21,107.24,215800.0
2009-03-06 12:30:00,107.22,107.96,105.61,107.91,227200.0,107.22,107.96,105.61,107.91,227200.0
2009-03-06 13:00:00,107.96,107.97,106.88,107.26,97700.0,107.96,107.97,106.88,107.26,97700.0
2009-03-06 13:30:00,107.18,107.4,106.51,107.29,143800.0,107.18,107.4,106.51,107.29,143800.0
2009-03-06 14:00:00,107.29,108.6,107.28,108.49,181500.0,107.29,108.6,107.28,108.49,181500.0
2009-03-06 14:30:00,108.49,108.71,106.61,106.73,136800.0,108.49,108.71,106.61,106.73,136800.0
2009-03-06 15:00:00,106.66,107.2,106.1,106.38,101800.0,106.66,107.2,106.1,106.38,101800.0
2009-03-06 15:30:00,106.49,109.0,106.46,108.53,259700.0,106.49,109.0,106.46,108.53,259700.0
2009-03-09 09:30:00,107.08,112.01,106.72,109.65,302900.0,107.08,112.01,106.72,109.65,302900.0
2009-03-09 10:00:00,109.58,111.33,108.61,108.75,246900.0,109.58,111.33,108.61,108.75,246900.0
2009-03-09 10:30:00,108.55,109.84,107.5,107.67,156100.0,108.55,109.84,107.5,107.67,156100.0
2009-03-09 11:00:00,107.61,109.49,107.53,108.97,163300.0,107.61,109.49,107.53,108.97,163300.0
2009-03-09 11:30:00,109.01,110.75,108.87,110.3,159400.0,109.01,110.75,108.87,110.3,159400.0
2009-03-09 12:00:00,110.24,111.0,109.82,110.15,132600.0,110.24,111.0,109.82,110.15,132600.0
2009-03-09 12:30:00,109.96,110.51,109.66,110.39,64400.0,109.96,110.51,109.66,110.39,64400.0
2009-03-09 13:00:00,110.39,110.64,109.0,109.49,78800.0,110.39,110.64,109.0,109.49,78800.0
2009-03-09 13:30:00,109.48,109.82,109.0,109.48,73100.0,109.48,109.82,109.0,109.48,73100.0
2009-03-09 14:00:00,109.49,110.3,109.14,110.03,117900.0,109.49,110.3,109.14,110.03,117900.0
2009-03-09 14:30:00,110.06,110.57,109.68,109.91,181100.0,110.06,110.57,109.68,109.91,181100.0
2009-03-09 15:00:00,109.85,110.28,107.8,108.88,176900.0,109.85,110.28,107.8,108.88,176900.0
2009-03-09 15:30:00,108.79,109.54,107.61,108.36,366800.0,108.79,109.54,107.61,108.36,366800.0
2009-03-10 09:30:00,110.91,115.75,110.13,114.27,749600.0,110.91,115.75,110.13,114.27,749600.0
2009-03-10 10:00:00,114.2,116.75,114.01,115.18,536000.0,114.2,116.75,114.01,115.18,536000.0
2009-03-10 10:30:00,115.18,118.5,115.18,116.78,462600.0,115.18,118.5,115.18,116.78,462600.0
2009-03-10 11:00:00,116.76,119.9,116.51,119.49,468000.0,116.76,119.9,116.51,119.49,468000.0
2009-03-10 11:30:00,119.53,119.89,118.64,119.67,254200.0,119.53,119.89,118.64,119.67,254200.0
2009-03-10 12:00:00,119.7,122.89,119.49,122.21,503800.0,119.7,122.89,119.49,122.21,503800.0
2009-03-10 12:30:00,122.21,123.65,120.51,120.51,443400.0,122.21,123.65,120.51,120.51,443400.0
2009-03-10 13:00:00,120.58,121.08,119.33,119.51,300500.0,120.58,121.08,119.33,119.51,300500.0
2009-03-10 13:30:00,119.51,121.58,119.5,119.83,259200.0,119.51,121.58,119.5,119.83,259200.0
2009-03-10 14:00:00,119.88,120.32,119.51,119.6,258700.0,119.88,120.32,119.51,119.6,258700.0
2009-03-10 14:30:00,119.68,120.79,119.5,120.62,298600.0,119.68,120.79,119.5,120.62,298600.0
2009-03-10 15:00:00,120.52,121.0,119.73,120.77,267200.0,120.52,121.0,119.73,120.77,267200.0
2009-03-10 15:30:00,120.97,121.76,120.0,120.06,719300.0,120.97,121.76,120.0,120.06,719300.0
2009-03-11 09:30:00,120.4,124.88,118.57,124.0,652000.0,120.4,124.88,118.57,124.0,652000.0
2009-03-11 10:00:00,123.97,125.76,122.38,125.7,632200.0,123.97,125.76,122.38,125.7,632200.0
2009-03-11 10:30:00,125.62,127.0,124.32,124.4,520500.0,125.62,127.0,124.32,124.4,520500.0
2009-03-11 11:00:00,124.4,124.96,120.75,120.97,617800.0,124.4,124.96,120.75,120.97,617800.0
2009-03-11 11:30:00,120.97,121.0,119.25,119.7,626100.0,120.97,121.0,119.25,119.7,626100.0
2009-03-11 12:00:00,119.77,120.5,119.05,119.55,306300.0,119.77,120.5,119.05,119.55,306300.0
2009-03-11 12:30:00,119.55,120.0,118.3,118.76,251900.0,119.55,120.0,118.3,118.76,251900.0
2009-03-11 13:00:00,118.76,119.0,116.5,117.14,461600.0,118.76,119.0,116.5,117.14,461600.0
2009-03-11 13:30:00,117.16,118.77,116.96,118.5,234800.0,117.16,118.77,116.96,118.5,234800.0
2009-03-11 14:00:00,118.5,118.65,116.75,118.47,338600.0,118.5,118.65,116.75,118.47,338600.0
2009-03-11 14:30:00,118.42,119.15,117.87,118.55,341400.0,118.42,119.15,117.87,118.55,341400.0
2009-03-11 15:00:00,118.55,120.52,118.55,119.99,372900.0,118.55,120.52,118.55,119.99,372900.0
2009-03-11 15:30:00,120.0,120.94,119.0,119.44,422100.0,120.0,120.94,119.0,119.44,422100.0
2009-03-12 09:30:00,116.69,118.34,115.05,117.34,535400.0,116.69,118.34,115.05,117.34,535400.0
2009-03-12 10:00:00,117.37,120.64,117.17,119.78,464000.0,117.37,120.64,117.17,119.78,464000.0
2009-03-12 10:30:00,119.79,121.62,119.05,120.36,277700.0,119.79,121.62,119.05,120.36,277700.0
2009-03-12 11:00:00,120.37,120.87,119.25,120.14,221700.0,120.37,120.87,119.25,120.14,221700.0
2009-03-12 11:30:00,120.21,121.75,119.85,121.62,197700.0,120.21,121.75,119.85,121.62,197700.0
2009-03-12 12:00:00,121.7,121.8,120.93,121.44,140100.0,121.7,121.8,120.93,121.44,140100.0
2009-03-12 12:30:00,121.4,123.62,121.32,123.55,317200.0,121.4,123.62,121.32,123.55,317200.0
2009-03-12 13:00:00,123.51,125.4,123.35,124.95,615300.0,123.51,125.4,123.35,124.95,615300.0
2009-03-12 13:30:00,124.99,126.89,124.5,126.44,435100.0,124.99,126.89,124.5,126.44,435100.0
2009-03-12 14:00:00,126.5,127.36,125.0,126.73,335300.0,126.5,127.36,125.0,126.73,335300.0
2009-03-12 14:30:00,126.79,127.5,126.41,126.48,262100.0,126.79,127.5,126.41,126.48,262100.0
2009-03-12 15:00:00,126.55,127.99,126.07,126.24,376700.0,126.55,127.99,126.07,126.24,376700.0
2009-03-12 15:30:00,126.28,127.3,125.86,126.49,539100.0,126.28,127.3,125.86,126.49,539100.0
2009-03-13 09:30:00,129.3,131.97,126.83,131.97,706200.0,129.3,131.97,126.83,131.97,706200.0
2009-03-13 10:00:00,131.95,133.6,130.58,130.61,618800.0,131.95,133.6,130.58,130.61,618800.0
2009-03-13 10:30:00,130.68,131.39,128.77,129.27,345200.0,130.68,131.39,128.77,129.27,345200.0
2009-03-13 11:00:00,129.01,130.0,127.51,128.76,308600.0,129.01,130.0,127.51,128.76,308600.0
2009-03-13 11:30:00,128.83,129.0,127.71,128.96,233000.0,128.83,129.0,127.71,128.96,233000.0
2009-03-13 12:00:00,128.78,129.55,128.36,129.16,206500.0,128.78,129.55,128.36,129.16,206500.0
2009-03-13 12:30:00,129.16,129.6,128.3,129.41,234800.0,129.16,129.6,128.3,129.41,234800.0
2009-03-13 13:00:00,129.33,130.36,129.0,130.15,339700.0,129.33,130.36,129.0,130.15,339700.0
2009-03-13 13:30:00,130.21,130.5,128.77,129.13,160500.0,130.21,130.5,128.77,129.13,160500.0
2009-03-13 14:00:00,129.15,130.08,128.54,129.66,215300.0,129.15,130.08,128.54,129.66,215300.0
2009-03-13 14:30:00,129.61,130.26,128.88,129.24,261400.0,129.61,130.26,128.88,129.24,261400.0
2009-03-13 15:00:00,129.16,130.43,129.03,130.12,215500.0,129.16,130.43,129.03,130.12,215500.0
2009-03-13 15:30:00,130.18,130.24,129.0,129.52,354000.0,130.18,130.24,129.0,129.52,354000.0
2009-03-16 09:30:00,131.47,132.37,126.6,128.14,451100.0,131.47,132.37,126.6,128.14,451100.0
2009-03-16 10:00:00,128.13,128.94,125.64,126.31,319700.0,128.13,128.94,125.64,126.31,319700.0
2009-03-16 10:30:00,126.37,128.63,126.3,126.67,204300.0,126.37,128.63,126.3,126.67,204300.0
2009-03-16 11:00:00,126.51,128.27,126.0,127.9,261400.0,126.51,128.27,126.0,127.9,261400.0
2009-03-16 11:30:00,127.94,128.33,126.21,126.32,165500.0,127.94,128.33,126.21,126.32,165500.0
2009-03-16 12:00:00,126.43,126.86,125.7,125.86,184900.0,126.43,126.86,125.7,125.86,184900.0
2009-03-16 12:30:00,125.86,128.3,125.86,128.27,197400.0,125.86,128.3,125.86,128.27,197400.0
2009-03-16 13:00:00,128.15,128.15,127.12,127.3,86500.0,128.15,128.15,127.12,127.3,86500.0
2009-03-16 13:30:00,127.33,127.68,126.81,127.0,100200.0,127.33,127.68,126.81,127.0,100200.0
2009-03-16 14:00:00,127.0,127.1,126.21,126.9,179300.0,127.0,127.1,126.21,126.9,179300.0
2009-03-16 14:30:00,126.87,127.09,126.11,126.23,214900.0,126.87,127.09,126.11,126.23,214900.0
2009-03-16 15:00:00,126.24,126.56,124.84,125.59,296400.0,126.24,126.56,124.84,125.59,296400.0
2009-03-16 15:30:00,125.68,126.0,124.07,124.81,479000.0,125.68,126.0,124.07,124.81,479000.0
2009-03-17 09:30:00,118.32,118.79,109.84,113.34,1893600.0,118.32,118.79,109.84,113.34,1893600.0
2009-03-17 10:00:00,113.33,115.13,112.95,113.15,710200.0,113.33,115.13,112.95,113.15,710200.0
2009-03-17 10:30:00,113.26,115.72,112.65,114.56,500000.0,113.26,115.72,112.65,114.56,500000.0
2009-03-17 11:00:00,114.7,114.7,112.1,112.39,304800.0,114.7,114.7,112.1,112.39,304800.0
2009-03-17 11:30:00,112.27,113.45,112.0,113.26,299500.0,112.27,113.45,112.0,113.26,299500.0
2009-03-17 12:00:00,113.28,113.58,112.2,113.28,179200.0,113.28,113.58,112.2,113.28,179200.0
2009-03-17 12:30:00,113.25,114.64,113.09,114.04,168900.0,113.25,114.64,113.09,114.04,168900.0
2009-03-17 13:00:00,113.95,114.5,113.7,113.88,140000.0,113.95,114.5,113.7,113.88,140000.0
2009-03-17 13:30:00,113.9,114.83,112.94,113.15,206400.0,113.9,114.83,112.94,113.15,206400.0
2009-03-17 14:00:00,113.16,114.21,112.69,113.24,184600.0,113.16,114.21,112.69,113.24,184600.0
2009-03-17 14:30:00,113.25,115.0,112.94,113.94,229300.0,113.25,115.0,112.94,113.94,229300.0
2009-03-17 15:00:00,113.91,115.95,113.85,114.91,377400.0,113.91,115.95,113.85,114.91,377400.0
2009-03-17 15:30:00,114.94,115.96,113.83,115.96,514900.0,114.94,115.96,113.83,115.96,514900.0
2009-03-18 09:30:00,114.9,114.91,112.37,113.77,471400.0,114.9,114.91,112.37,113.77,471400.0
2009-03-18 10:00:00,113.76,117.9,113.5,117.04,513200.0,113.76,117.9,113.5,117.04,513200.0
2009-03-18 10:30:00,117.04,118.74,115.7,118.53,315800.0,117.04,118.74,115.7,118.53,315800.0
2009-03-18 11:00:00,118.53,118.71,117.0,117.83,298800.0,118.53,118.71,117.0,117.83,298800.0
2009-03-18 11:30:00,117.87,121.88,117.87,121.47,365700.0,117.87,121.88,117.87,121.47,365700.0
2009-03-18 12:00:00,121.47,122.52,120.05,120.6,291600.0,121.47,122.52,120.05,120.6,291600.0
2009-03-18 12:30:00,120.63,121.4,119.85,121.4,145900.0,120.63,121.4,119.85,121.4,145900.0
2009-03-18 13:00:00,121.26,121.84,120.52,120.61,108400.0,121.26,121.84,120.52,120.61,108400.0
2009-03-18 13:30:00,120.68,121.13,120.01,120.88,110700.0,120.68,121.13,120.01,120.88,110700.0
2009-03-18 14:00:00,120.72,123.2,120.69,122.11,316900.0,120.72,123.2,120.69,122.11,316900.0
2009-03-18 14:30:00,122.11,122.82,119.8,122.37,384300.0,122.11,122.82,119.8,122.37,384300.0
2009-03-18 15:00:00,122.2,122.79,119.64,120.31,286600.0,122.2,122.79,119.64,120.31,286600.0
2009-03-18 15:30:00,120.31,120.39,118.05,118.57,571700.0,120.31,120.39,118.05,118.57,571700.0
2009-03-19 09:30:00,121.23,124.89,119.0,121.73,719800.0,121.23,124.89,119.0,121.73,719800.0
2009-03-19 10:00:00,121.89,124.89,121.84,124.02,352700.0,121.89,124.89,121.84,124.02,352700.0
2009-03-19 10:30:00,124.02,126.47,123.75,126.47,460000.0,124.02,126.47,123.75,126.47,460000.0
2009-03-19 11:00:00,126.0,127.78,124.8,124.9,316700.0,126.0,127.78,124.8,124.9,316700.0
2009-03-19 11:30:00,124.83,125.94,123.05,124.2,252600.0,124.83,125.94,123.05,124.2,252600.0
2009-03-19 12:00:00,124.2,124.47,122.59,123.16,167800.0,124.2,124.47,122.59,123.16,167800.0
2009-03-19 12:30:00,123.2,124.7,122.77,123.94,158600.0,123.2,124.7,122.77,123.94,158600.0
2009-03-19 13:00:00,123.86,125.49,123.58,125.18,96100.0,123.86,125.49,123.58,125.18,96100.0
2009-03-19 13:30:00,125.25,126.44,125.01,125.86,128300.0,125.25,126.44,125.01,125.86,128300.0
2009-03-19 14:00:00,125.8,126.52,125.17,125.57,136800.0,125.8,126.52,125.17,125.57,136800.0
2009-03-19 14:30:00,125.69,126.5,125.07,125.77,155500.0,125.69,126.5,125.07,125.77,155500.0
2009-03-19 15:00:00,125.8,126.47,125.44,126.28,140800.0,125.8,126.47,125.44,126.28,140800.0
2009-03-19 15:30:00,126.26,126.5,124.39,125.55,296900.0,126.26,126.5,124.39,125.55,296900.0
2009-03-20 09:30:00,125.7,126.29,123.56,125.09,376300.0,125.7,126.29,123.56,125.09,376300.0
2009-03-20 10:00:00,125.25,127.4,124.58,127.16,277100.0,125.25,127.4,124.58,127.16,277100.0
2009-03-20 10:30:00,127.17,127.75,125.62,126.28,285000.0,127.17,127.75,125.62,126.28,285000.0
2009-03-20 11:00:00,126.29,126.96,125.71,125.97,133100.0,126.29,126.96,125.71,125.97,133100.0
2009-03-20 11:30:00,125.92,126.15,121.55,122.79,291200.0,125.92,126.15,121.55,122.79,291200.0
2009-03-20 12:00:00,122.79,123.82,122.24,123.02,175100.0,122.79,123.82,122.24,123.02,175100.0
2009-03-20 12:30:00,123.14,123.77,121.16,121.78,134700.0,123.14,123.77,121.16,121.78,134700.0
2009-03-20 13:00:00,121.75,122.13,120.75,121.06,153300.0,121.75,122.13,120.75,121.06,153300.0
2009-03-20 13:30:00,121.06,121.98,120.87,121.4,96500.0,121.06,121.98,120.87,121.4,96500.0
2009-03-20 14:00:00,121.34,121.46,120.24,121.04,156600.0,121.34,121.46,120.24,121.04,156600.0
2009-03-20 14:30:00,121.01,121.33,120.09,120.68,148600.0,121.01,121.33,120.09,120.68,148600.0
2009-03-20 15:00:00,120.71,121.1,119.93,120.5,419000.0,120.71,121.1,119.93,120.5,419000.0
2009-03-20 15:30:00,120.5,121.31,120.32,120.39,479100.0,120.5,121.31,120.32,120.39,479100.0
2009-03-23 09:30:00,123.99,124.5,122.39,124.38,322600.0,123.99,124.5,122.39,124.38,322600.0
2009-03-23 10:00:00,124.43,126.98,123.99,126.77,494500.0,124.43,126.98,123.99,126.77,494500.0
2009-03-23 10:30:00,126.78,130.1,126.61,130.06,580000.0,126.78,130.1,126.61,130.06,580000.0
2009-03-23 11:00:00,130.0,130.8,128.65,128.77,382400.0,130.0,130.8,128.65,128.77,382400.0
2009-03-23 11:30:00,128.86,131.48,128.74,131.48,271100.0,128.86,131.48,128.74,131.48,271100.0
2009-03-23 12:00:00,131.47,131.65,129.53,130.4,315800.0,131.47,131.65,129.53,130.4,315800.0
2009-03-23 12:30:00,130.39,130.62,129.54,129.54,119900.0,130.39,130.62,129.54,129.54,119900.0
2009-03-23 13:00:00,129.57,129.99,128.09,128.32,142200.0,129.57,129.99,128.09,128.32,142200.0
2009-03-23 13:30:00,128.35,128.99,127.83,128.08,106000.0,128.35,128.99,127.83,128.08,106000.0
2009-03-23 14:00:00,128.06,128.56,126.84,128.21,153000.0,128.06,128.56,126.84,128.21,153000.0
2009-03-23 14:30:00,128.35,129.98,128.07,129.49,156500.0,128.35,129.98,128.07,129.49,156500.0
2009-03-23 15:00:00,129.5,129.87,129.14,129.46,193800.0,129.5,129.87,129.14,129.46,193800.0
2009-03-23 15:30:00,129.5,131.0,129.23,131.0,454500.0,129.5,131.0,129.23,131.0,454500.0
2009-03-24 09:30:00,130.16,131.57,128.02,131.27,632900.0,130.16,131.57,128.02,131.27,632900.0
2009-03-24 10:00:00,131.3,133.92,131.13,131.13,416300.0,131.3,133.92,131.13,131.13,416300.0
2009-03-24 10:30:00,131.31,131.59,129.86,130.26,237300.0,131.31,131.59,129.86,130.26,237300.0
2009-03-24 11:00:00,130.35,131.06,129.53,130.38,194700.0,130.35,131.06,129.53,130.38,194700.0
2009-03-24 11:30:00,130.35,130.88,129.03,129.05,160100.0,130.35,130.88,129.03,129.05,160100.0
2009-03-24 12:00:00,129.08,130.28,128.73,129.98,120400.0,129.08,130.28,128.73,129.98,120400.0
2009-03-24 12:30:00,130.01,130.69,129.3,130.59,79900.0,130.01,130.69,129.3,130.59,79900.0
2009-03-24 13:00:00,130.42,131.67,129.86,131.39,176500.0,130.42,131.67,129.86,131.39,176500.0
2009-03-24 13:30:00,131.37,131.5,129.88,130.1,161200.0,131.37,131.5,129.88,130.1,161200.0
2009-03-24 14:00:00,130.2,131.6,130.01,131.17,131300.0,130.2,131.6,130.01,131.17,131300.0
2009-03-24 14:30:00,131.11,131.52,129.82,130.56,133400.0,131.11,131.52,129.82,130.56,133400.0
2009-03-24 15:00:00,130.64,131.27,129.61,130.67,226900.0,130.64,131.27,129.61,130.67,226900.0
2009-03-24 15:30:00,130.8,131.27,128.53,129.28,300800.0,130.8,131.27,128.53,129.28,300800.0
2009-03-25 09:30:00,132.49,135.25,131.81,134.46,531700.0,132.49,135.25,131.81,134.46,531700.0
2009-03-25 10:00:00,134.5,136.89,134.31,135.28,364900.0,134.5,136.89,134.31,135.28,364900.0
2009-03-25 10:30:00,135.2,137.0,134.81,135.84,255000.0,135.2,137.0,134.81,135.84,255000.0
2009-03-25 11:00:00,135.67,137.8,135.67,136.6,269500.0,135.67,137.8,135.67,136.6,269500.0
2009-03-25 11:30:00,136.49,136.54,135.2,135.52,142400.0,136.49,136.54,135.2,135.52,142400.0
2009-03-25 12:00:00,135.52,136.05,134.0,134.3,144100.0,135.52,136.05,134.0,134.3,144100.0
2009-03-25 12:30:00,134.16,134.76,133.73,133.96,76000.0,134.16,134.76,133.73,133.96,76000.0
2009-03-25 13:00:00,133.99,134.35,130.75,131.25,212800.0,133.99,134.35,130.75,131.25,212800.0
2009-03-25 13:30:00,131.03,132.2,130.31,131.32,188700.0,131.03,132.2,130.31,131.32,188700.0
2009-03-25 14:00:00,131.34,131.46,129.59,130.14,198500.0,131.34,131.46,129.59,130.14,198500.0
2009-03-25 14:30:00,130.06,130.25,128.0,129.18,191300.0,130.06,130.25,128.0,129.18,191300.0
2009-03-25 15:00:00,129.2,131.9,128.39,131.77,229300.0,129.2,131.9,128.39,131.77,229300.0
2009-03-25 15:30:00,131.79,134.0,130.8,133.98,392300.0,131.79,134.0,130.8,133.98,392300.0
2009-03-26 09:30:00,136.76,139.89,135.65,138.63,596400.0,136.76,139.89,135.65,138.63,596400.0
2009-03-26 10:00:00,138.76,141.17,136.59,136.86,477700.0,138.76,141.17,136.59,136.86,477700.0
2009-03-26 10:30:00,136.71,139.25,136.67,138.89,235700.0,136.71,139.25,136.67,138.89,235700.0
2009-03-26 11:00:00,138.75,143.2,138.31,142.97,390200.0,138.75,143.2,138.31,142.97,390200.0
2009-03-26 11:30:00,142.82,147.72,142.6,146.34,822600.0,142.82,147.72,142.6,146.34,822600.0
2009-03-26 12:00:00,146.32,156.49,145.67,155.5,1162900.0,146.32,156.49,145.67,155.5,1162900.0
2009-03-26 12:30:00,155.5,158.49,151.03,152.55,1334800.0,155.5,158.49,151.03,152.55,1334800.0
2009-03-26 13:00:00,152.54,155.5,150.17,150.19,708600.0,152.54,155.5,150.17,150.19,708600.0
2009-03-26 13:30:00,150.25,153.2,149.37,152.94,545100.0,150.25,153.2,149.37,152.94,545100.0
2009-03-26 14:00:00,152.9,153.8,151.42,151.43,364200.0,152.9,153.8,151.42,151.43,364200.0
2009-03-26 14:30:00,151.43,152.48,147.5,147.66,528300.0,151.43,152.48,147.5,147.66,528300.0
2009-03-26 15:00:00,147.73,149.9,145.69,149.01,737200.0,147.73,149.9,145.69,149.01,737200.0
2009-03-26 15:30:00,149.0,150.23,147.08,150.16,740200.0,149.0,150.23,147.08,150.16,740200.0
2009-03-27 09:30:00,143.51,145.0,141.0,142.56,1058100.0,143.51,145.0,141.0,142.56,1058100.0
2009-03-27 10:00:00,142.6,145.07,141.6,144.07,390000.0,142.6,145.07,141.6,144.07,390000.0
2009-03-27 10:30:00,143.85,148.5,142.72,148.5,437400.0,143.85,148.5,142.72,148.5,437400.0
2009-03-27 11:00:00,148.43,154.16,147.31,150.77,744500.0,148.43,154.16,147.31,150.77,744500.0
2009-03-27 11:30:00,150.57,151.44,149.11,149.9,276300.0,150.57,151.44,149.11,149.9,276300.0
2009-03-27 12:00:00,149.91,151.14,148.4,149.03,179300.0,149.91,151.14,148.4,149.03,179300.0
2009-03-27 12:30:00,148.96,149.85,147.56,147.86,176000.0,148.96,149.85,147.56,147.86,176000.0
2009-03-27 13:00:00,147.82,148.06,146.61,146.99,258000.0,147.82,148.06,146.61,146.99,258000.0
2009-03-27 13:30:00,147.14,148.96,146.09,146.58,143300.0,147.14,148.96,146.09,146.58,143300.0
2009-03-27 14:00:00,146.58,148.48,146.32,147.85,141400.0,146.58,148.48,146.32,147.85,141400.0
2009-03-27 14:30:00,147.85,148.15,145.81,146.32,202700.0,147.85,148.15,145.81,146.32,202700.0
2009-03-27 15:00:00,146.31,148.48,146.19,147.78,263300.0,146.31,148.48,146.19,147.78,263300.0
2009-03-27 15:30:00,147.7,148.5,146.37,147.36,328400.0,147.7,148.5,146.37,147.36,328400.0
2009-03-30 09:30:00,137.01,141.79,137.0,139.74,643300.0,137.01,141.79,137.0,139.74,643300.0
2009-03-30 10:00:00,139.6,141.44,138.69,139.56,425900.0,139.6,141.44,138.69,139.56,425900.0
2009-03-30 10:30:00,139.52,139.52,137.07,137.81,348200.0,139.52,139.52,137.07,137.81,348200.0
2009-03-30 11:00:00,137.82,138.51,137.25,137.76,273100.0,137.82,138.51,137.25,137.76,273100.0
2009-03-30 11:30:00,137.78,139.68,137.73,138.91,262300.0,137.78,139.68,137.73,138.91,262300.0
2009-03-30 12:00:00,138.98,140.0,138.56,139.84,170200.0,138.98,140.0,138.56,139.84,170200.0
2009-03-30 12:30:00,139.77,140.0,138.67,138.92,127100.0,139.77,140.0,138.67,138.92,127100.0
2009-03-30 13:00:00,138.84,139.89,138.7,139.71,74200.0,138.84,139.89,138.7,139.71,74200.0
2009-03-30 13:30:00,139.69,140.34,137.71,138.33,254700.0,139.69,140.34,137.71,138.33,254700.0
2009-03-30 14:00:00,138.3,138.99,137.71,137.8,131100.0,138.3,138.99,137.71,137.8,131100.0
2009-03-30 14:30:00,137.91,138.24,136.28,136.49,263400.0,137.91,138.24,136.28,136.49,263400.0
2009-03-30 15:00:00,136.53,138.5,136.5,137.86,273500.0,136.53,138.5,136.5,137.86,273500.0
2009-03-30 15:30:00,137.87,138.3,136.45,136.77,452500.0,137.87,138.3,136.45,136.77,452500.0
2009-03-31 09:30:00,132.67,135.46,130.58,131.28,663300.0,132.67,135.46,130.58,131.28,663300.0
2009-03-31 10:00:00,131.08,132.13,130.55,131.6,436200.0,131.08,132.13,130.55,131.6,436200.0
2009-03-31 10:30:00,131.59,133.2,129.78,130.65,340800.0,131.59,133.2,129.78,130.65,340800.0
2009-03-31 11:00:00,130.66,133.73,130.65,133.09,413100.0,130.66,133.73,130.65,133.09,413100.0
2009-03-31 11:30:00,132.97,133.48,131.75,133.2,261600.0,132.97,133.48,131.75,133.2,261600.0
2009-03-31 12:00:00,133.2,136.6,132.87,135.63,618000.0,133.2,136.6,132.87,135.63,618000.0
2009-03-31 12:30:00,135.74,140.0,135.39,139.14,582300.0,135.74,140.0,135.39,139.14,582300.0
2009-03-31 13:00:00,139.17,140.02,137.41,137.5,381300.0,139.17,140.02,137.41,137.5,381300.0
2009-03-31 13:30:00,137.47,138.88,137.21,137.97,304600.0,137.47,138.88,137.21,137.97,304600.0
2009-03-31 14:00:00,138.04,138.98,137.52,137.77,269000.0,138.04,138.98,137.52,137.77,269000.0
2009-03-31 14:30:00,137.79,138.26,136.17,136.3,240700.0,137.79,138.26,136.17,136.3,240700.0
2009-03-31 15:00:00,136.29,136.36,133.56,134.65,336600.0,136.29,136.36,133.56,134.65,336600.0
2009-03-31 15:30:00,134.67,134.67,131.8,132.64,454800.0,134.67,134.67,131.8,132.64,454800.0
2009-04-01 09:30:00,130.57,136.4,130.0,136.3,566100.0,130.57,136.4,130.0,136.3,566100.0
2009-04-01 10:00:00,136.32,137.4,133.19,133.61,452900.0,136.32,137.4,133.19,133.61,452900.0
2009-04-01 10:30:00,133.51,133.99,132.01,133.22,350800.0,133.51,133.99,132.01,133.22,350800.0
2009-04-01 11:00:00,133.3,133.89,131.55,133.74,199700.0,133.3,133.89,131.55,133.74,199700.0
2009-04-01 11:30:00,133.81,135.0,133.14,134.98,196500.0,133.81,135.0,133.14,134.98,196500.0
2009-04-01 12:00:00,134.92,135.75,133.62,134.61,195700.0,134.92,135.75,133.62,134.61,195700.0
2009-04-01 12:30:00,134.63,134.68,133.02,133.37,118800.0,134.63,134.68,133.02,133.37,118800.0
2009-04-01 13:00:00,133.36,134.42,132.73,134.02,101300.0,133.36,134.42,132.73,134.02,101300.0
2009-04-01 13:30:00,134.02,136.16,133.68,135.86,184300.0,134.02,136.16,133.68,135.86,184300.0
2009-04-01 14:00:00,135.79,136.25,135.0,135.27,151400.0,135.79,136.25,135.0,135.27,151400.0
2009-04-01 14:30:00,135.16,135.94,134.49,135.21,108200.0,135.16,135.94,134.49,135.21,108200.0
2009-04-01 15:00:00,135.32,135.32,133.25,134.99,162700.0,135.32,135.32,133.25,134.99,162700.0
2009-04-01 15:30:00,134.99,135.95,134.66,135.5,226900.0,134.99,135.95,134.66,135.5,226900.0
2009-04-02 09:30:00,138.47,140.55,137.0,139.34,584000.0,138.47,140.55,137.0,139.34,584000.0
2009-04-02 10:00:00,139.28,140.2,138.31,138.71,290800.0,139.28,140.2,138.31,138.71,290800.0
2009-04-02 10:30:00,138.75,142.0,138.45,140.62,359800.0,138.75,142.0,138.45,140.62,359800.0
2009-04-02 11:00:00,140.63,142.4,140.34,141.94,214800.0,140.63,142.4,140.34,141.94,214800.0
2009-04-02 11:30:00,141.94,142.08,140.49,141.33,121900.0,141.94,142.08,140.49,141.33,121900.0
2009-04-02 12:00:00,141.34,142.93,140.79,142.2,132600.0,141.34,142.93,140.79,142.2,132600.0
2009-04-02 12:30:00,142.38,142.38,139.73,139.75,215500.0,142.38,142.38,139.73,139.75,215500.0
2009-04-02 13:00:00,139.92,140.11,137.11,138.32,228900.0,139.92,140.11,137.11,138.32,228900.0
2009-04-02 13:30:00,138.23,138.56,136.5,137.93,271800.0,138.23,138.56,136.5,137.93,271800.0
2009-04-02 14:00:00,137.99,139.81,137.0,139.37,193200.0,137.99,139.81,137.0,139.37,193200.0
2009-04-02 14:30:00,139.32,140.13,138.27,138.92,192600.0,139.32,140.13,138.27,138.92,192600.0
2009-04-02 15:00:00,139.02,139.85,137.4,138.75,201600.0,139.02,139.85,137.4,138.75,201600.0
2009-04-02 15:30:00,138.74,139.43,136.85,137.97,257000.0,138.74,139.43,136.85,137.97,257000.0
2009-04-03 09:30:00,137.0,137.65,135.01,135.4,343200.0,137.0,137.65,135.01,135.4,343200.0
2009-04-03 10:00:00,135.41,135.44,133.1,134.62,304600.0,135.41,135.44,133.1,134.62,304600.0
2009-04-03 10:30:00,134.63,134.9,132.1,132.26,348400.0,134.63,134.9,132.1,132.26,348400.0
2009-04-03 11:00:00,132.23,132.28,130.51,131.23,406000.0,132.23,132.28,130.51,131.23,406000.0
2009-04-03 11:30:00,131.25,132.76,130.55,132.12,425400.0,131.25,132.76,130.55,132.12,425400.0
2009-04-03 12:00:00,132.12,133.71,132.0,133.0,389300.0,132.12,133.71,132.0,133.0,389300.0
2009-04-03 12:30:00,133.04,133.7,131.66,132.31,216700.0,133.04,133.7,131.66,132.31,216700.0
2009-04-03 13:00:00,132.37,133.15,131.72,133.07,152500.0,132.37,133.15,131.72,133.07,152500.0
2009-04-03 13:30:00,133.02,134.0,132.21,133.47,169400.0,133.02,134.0,132.21,133.47,169400.0
2009-04-03 14:00:00,133.51,134.88,133.13,134.85,232200.0,133.51,134.88,133.13,134.85,232200.0
2009-04-03 14:30:00,134.71,135.12,132.94,133.93,211100.0,134.71,135.12,132.94,133.93,211100.0
2009-04-03 15:00:00,133.95,133.95,132.21,132.59,199600.0,133.95,133.95,132.21,132.59,199600.0
2009-04-03 15:30:00,132.58,134.32,132.52,134.32,378700.0,132.58,134.32,132.52,134.32,378700.0
2009-04-06 09:30:00,131.19,134.37,129.88,134.01,482900.0,131.19,134.37,129.88,134.01,482900.0
2009-04-06 10:00:00,134.0,136.0,133.52,134.0,412200.0,134.0,136.0,133.52,134.0,412200.0
2009-04-06 10:30:00,133.95,137.26,133.78,137.04,377500.0,133.95,137.26,133.78,137.04,377500.0
2009-04-06 11:00:00,137.03,137.08,135.14,135.81,241600.0,137.03,137.08,135.14,135.81,241600.0
2009-04-06 11:30:00,135.79,136.99,134.71,135.36,186500.0,135.79,136.99,134.71,135.36,186500.0
2009-04-06 12:00:00,135.45,136.49,135.19,135.54,103100.0,135.45,136.49,135.19,135.54,103100.0
2009-04-06 12:30:00,135.58,136.7,135.4,136.53,121000.0,135.58,136.7,135.4,136.53,121000.0
2009-04-06 13:00:00,136.54,137.17,136.41,136.81,168500.0,136.54,137.17,136.41,136.81,168500.0
2009-04-06 13:30:00,136.81,137.52,135.87,136.86,188400.0,136.81,137.52,135.87,136.86,188400.0
2009-04-06 14:00:00,136.85,137.89,136.65,137.66,154900.0,136.85,137.89,136.65,137.66,154900.0
2009-04-06 14:30:00,137.8,138.0,136.7,137.55,178200.0,137.8,138.0,136.7,137.55,178200.0
2009-04-06 15:00:00,137.62,138.2,136.48,137.9,195700.0,137.62,138.2,136.48,137.9,195700.0
2009-04-06 15:30:00,137.88,139.24,137.3,138.02,496500.0,137.88,139.24,137.3,138.02,496500.0
2009-04-07 09:30:00,134.23,136.49,133.74,135.57,373400.0,134.23,136.49,133.74,135.57,373400.0
2009-04-07 10:00:00,135.55,135.98,133.98,135.65,267600.0,135.55,135.98,133.98,135.65,267600.0
2009-04-07 10:30:00,135.56,137.02,135.44,136.49,192200.0,135.56,137.02,135.44,136.49,192200.0
2009-04-07 11:00:00,136.4,136.68,135.14,135.53,135100.0,136.4,136.68,135.14,135.53,135100.0
2009-04-07 11:30:00,135.49,135.75,134.5,135.03,118900.0,135.49,135.75,134.5,135.03,118900.0
2009-04-07 12:00:00,135.02,135.49,134.5,134.56,87300.0,135.02,135.49,134.5,134.56,87300.0
2009-04-07 12:30:00,134.51,134.97,134.26,134.63,79600.0,134.51,134.97,134.26,134.63,79600.0
2009-04-07 13:00:00,134.62,134.74,133.01,133.26,155400.0,134.62,134.74,133.01,133.26,155400.0
2009-04-07 13:30:00,133.18,133.68,132.41,133.52,151500.0,133.18,133.68,132.41,133.52,151500.0
2009-04-07 14:00:00,133.49,133.6,132.35,133.18,150400.0,133.49,133.6,132.35,133.18,150400.0
2009-04-07 14:30:00,133.18,133.85,132.93,133.83,117600.0,133.18,133.85,132.93,133.83,117600.0
2009-04-07 15:00:00,133.8,134.5,133.11,133.23,248900.0,133.8,134.5,133.11,133.23,248900.0
2009-04-07 15:30:00,133.23,134.3,133.01,133.03,284800.0,133.23,134.3,133.01,133.03,284800.0
2009-04-08 09:30:00,134.78,138.28,134.1,136.35,299000.0,134.78,138.28,134.1,136.35,299000.0
2009-04-08 10:00:00,136.32,136.91,134.04,134.68,284000.0,136.32,136.91,134.04,134.68,284000.0
2009-04-08 10:30:00,134.67,134.96,133.17,134.19,226900.0,134.67,134.96,133.17,134.19,226900.0
2009-04-08 11:00:00,134.19,136.24,134.16,135.48,214500.0,134.19,136.24,134.16,135.48,214500.0
2009-04-08 11:30:00,135.48,136.21,134.8,134.81,173300.0,135.48,136.21,134.8,134.81,173300.0
2009-04-08 12:00:00,134.83,136.18,134.66,135.52,108500.0,134.83,136.18,134.66,135.52,108500.0
2009-04-08 12:30:00,135.5,136.41,135.12,136.01,80100.0,135.5,136.41,135.12,136.01,80100.0
2009-04-08 13:00:00,135.91,136.02,135.4,135.64,63500.0,135.91,136.02,135.4,135.64,63500.0
2009-04-08 13:30:00,135.59,136.02,135.15,135.49,81500.0,135.59,136.02,135.15,135.49,81500.0
2009-04-08 14:00:00,135.5,135.55,134.6,135.19,104700.0,135.5,135.55,134.6,135.19,104700.0
2009-04-08 14:30:00,135.23,135.52,134.46,134.82,113200.0,135.23,135.52,134.46,134.82,113200.0
2009-04-08 15:00:00,134.79,135.67,134.05,135.2,246500.0,134.79,135.67,134.05,135.2,246500.0
2009-04-08 15:30:00,135.2,135.99,135.1,135.72,327500.0,135.2,135.99,135.1,135.72,327500.0
2009-04-09 09:30:00,139.64,143.81,139.23,143.68,740000.0,139.64,143.81,139.23,143.68,740000.0
2009-04-09 10:00:00,143.68,144.29,141.74,142.9,384100.0,143.68,144.29,141.74,142.9,384100.0
2009-04-09 10:30:00,142.88,143.44,140.95,141.15,230200.0,142.88,143.44,140.95,141.15,230200.0
2009-04-09 11:00:00,141.14,142.17,140.58,141.08,147100.0,141.14,142.17,140.58,141.08,147100.0
2009-04-09 11:30:00,141.08,142.15,140.9,142.15,294000.0,141.08,142.15,140.9,142.15,294000.0
2009-04-09 12:00:00,142.17,142.4,141.42,141.91,132500.0,142.17,142.4,141.42,141.91,132500.0
2009-04-09 12:30:00,141.95,142.4,141.65,141.96,91800.0,141.95,142.4,141.65,141.96,91800.0
2009-04-09 13:00:00,141.94,143.12,141.75,142.51,173500.0,141.94,143.12,141.75,142.51,173500.0
2009-04-09 13:30:00,142.57,142.81,142.16,142.47,148300.0,142.57,142.81,142.16,142.47,148300.0
2009-04-09 14:00:00,142.5,142.69,141.34,142.29,114600.0,142.5,142.69,141.34,142.29,114600.0
2009-04-09 14:30:00,142.36,142.52,141.69,142.1,116500.0,142.36,142.52,141.69,142.1,116500.0
2009-04-09 15:00:00,142.08,142.38,141.29,142.0,142400.0,142.08,142.38,141.29,142.0,142400.0
2009-04-09 15:30:00,142.01,142.38,141.5,142.03,286500.0,142.01,142.38,141.5,142.03,286500.0
2009-04-13 09:30:00,140.56,142.89,139.5,142.85,244300.0,140.56,142.89,139.5,142.85,244300.0
2009-04-13 10:00:00,142.78,143.26,141.82,142.61,238900.0,142.78,143.26,141.82,142.61,238900.0
2009-04-13 10:30:00,142.6,143.07,141.3,142.22,223400.0,142.6,143.07,141.3,142.22,223400.0
2009-04-13 11:00:00,142.36,142.74,141.51,142.62,95600.0,142.36,142.74,141.51,142.62,95600.0
2009-04-13 11:30:00,142.65,142.87,142.04,142.78,89400.0,142.65,142.87,142.04,142.78,89400.0
2009-04-13 12:00:00,142.79,143.19,142.34,142.61,115400.0,142.79,143.19,142.34,142.61,115400.0
2009-04-13 12:30:00,142.63,145.0,142.44,144.7,224500.0,142.63,145.0,142.44,144.7,224500.0
2009-04-13 13:00:00,144.68,148.11,144.32,147.39,329000.0,144.68,148.11,144.32,147.39,329000.0
2009-04-13 13:30:00,147.39,147.86,146.44,147.54,194300.0,147.39,147.86,146.44,147.54,194300.0
2009-04-13 14:00:00,147.55,147.61,145.25,145.42,139600.0,147.55,147.61,145.25,145.42,139600.0
2009-04-13 14:30:00,145.4,145.86,144.84,145.3,93700.0,145.4,145.86,144.84,145.3,93700.0
2009-04-13 15:00:00,145.3,146.81,145.3,146.26,157100.0,145.3,146.81,145.3,146.26,157100.0
2009-04-13 15:30:00,146.28,146.44,144.1,144.2,314400.0,146.28,146.44,144.1,144.2,314400.0
2009-04-14 09:30:00,143.75,146.93,142.1,146.7,333600.0,143.75,146.93,142.1,146.7,333600.0
2009-04-14 10:00:00,146.62,148.36,145.19,148.2,349200.0,146.62,148.36,145.19,148.2,349200.0
2009-04-14 10:30:00,148.19,149.98,148.17,149.71,386000.0,148.19,149.98,148.17,149.71,386000.0
2009-04-14 11:00:00,149.73,149.91,146.83,146.96,307700.0,149.73,149.91,146.83,146.96,307700.0
2009-04-14 11:30:00,146.91,147.72,146.85,147.55,147700.0,146.91,147.72,146.85,147.55,147700.0
2009-04-14 12:00:00,147.6,147.98,146.58,147.89,119700.0,147.6,147.98,146.58,147.89,119700.0
2009-04-14 12:30:00,147.88,147.99,145.37,145.85,150300.0,147.88,147.99,145.37,145.85,150300.0
2009-04-14 13:00:00,145.87,147.95,145.34,147.93,164700.0,145.87,147.95,145.34,147.93,164700.0
2009-04-14 13:30:00,147.92,148.41,146.85,147.5,235600.0,147.92,148.41,146.85,147.5,235600.0
2009-04-14 14:00:00,147.52,147.81,146.46,147.47,195900.0,147.52,147.81,146.46,147.47,195900.0
2009-04-14 14:30:00,147.48,149.78,146.99,149.74,297400.0,147.48,149.78,146.99,149.74,297400.0
2009-04-14 15:00:00,149.71,151.0,148.9,150.42,412200.0,149.71,151.0,148.9,150.42,412200.0
2009-04-14 15:30:00,150.58,150.59,148.13,148.21,381300.0,150.58,150.59,148.13,148.21,381300.0
2009-04-15 09:30:00,151.17,151.5,147.17,151.47,420400.0,151.17,151.5,147.17,151.47,420400.0
2009-04-15 10:00:00,151.48,151.6,149.0,149.54,312900.0,151.48,151.6,149.0,149.54,312900.0
2009-04-15 10:30:00,149.42,149.97,148.45,148.74,213700.0,149.42,149.97,148.45,148.74,213700.0
2009-04-15 11:00:00,148.68,149.0,147.25,148.09,235800.0,148.68,149.0,147.25,148.09,235800.0
2009-04-15 11:30:00,148.03,149.07,148.0,148.79,81800.0,148.03,149.07,148.0,148.79,81800.0
2009-04-15 12:00:00,148.79,148.96,147.5,147.95,102900.0,148.79,148.96,147.5,147.95,102900.0
2009-04-15 12:30:00,147.94,148.77,147.86,148.73,93500.0,147.94,148.77,147.86,148.73,93500.0
2009-04-15 13:00:00,148.76,149.42,148.36,149.04,123000.0,148.76,149.42,148.36,149.04,123000.0
2009-04-15 13:30:00,148.98,149.39,147.86,148.7,137900.0,148.98,149.39,147.86,148.7,137900.0
2009-04-15 14:00:00,148.7,149.4,147.25,147.6,148300.0,148.7,149.4,147.25,147.6,148300.0
2009-04-15 14:30:00,147.63,148.38,147.4,148.03,136200.0,147.63,148.38,147.4,148.03,136200.0
2009-04-15 15:00:00,148.06,149.22,148.01,148.55,177100.0,148.06,149.22,148.01,148.55,177100.0
2009-04-15 15:30:00,148.6,149.55,147.79,149.25,236900.0,148.6,149.55,147.79,149.25,236900.0
2009-04-16 09:30:00,150.64,151.99,146.87,148.88,320400.0,150.64,151.99,146.87,148.88,320400.0
2009-04-16 10:00:00,149.03,149.19,146.33,148.24,242300.0,149.03,149.19,146.33,148.24,242300.0
2009-04-16 10:30:00,148.24,148.57,145.56,146.1,210800.0,148.24,148.57,145.56,146.1,210800.0
2009-04-16 11:00:00,146.12,147.47,146.01,146.35,157500.0,146.12,147.47,146.01,146.35,157500.0
2009-04-16 11:30:00,146.35,147.55,146.34,146.8,127900.0,146.35,147.55,146.34,146.8,127900.0
2009-04-16 12:00:00,146.84,147.8,146.73,147.06,81100.0,146.84,147.8,146.73,147.06,81100.0
2009-04-16 12:30:00,147.17,147.5,146.4,146.59,87000.0,147.17,147.5,146.4,146.59,87000.0
2009-04-16 13:00:00,146.61,147.2,146.48,146.96,86800.0,146.61,147.2,146.48,146.96,86800.0
2009-04-16 13:30:00,147.04,147.1,145.91,146.45,163200.0,147.04,147.1,145.91,146.45,163200.0
2009-04-16 14:00:00,146.47,146.92,146.15,146.64,75500.0,146.47,146.92,146.15,146.64,75500.0
2009-04-16 14:30:00,146.7,148.95,146.7,148.56,236600.0,146.7,148.95,146.7,148.56,236600.0
2009-04-16 15:00:00,148.51,148.98,147.08,147.27,161300.0,148.51,148.98,147.08,147.27,161300.0
2009-04-16 15:30:00,147.27,148.57,146.57,146.83,246100.0,147.27,148.57,146.57,146.83,246100.0
2009-04-17 09:30:00,146.65,146.72,143.5,143.82,334400.0,146.65,146.72,143.5,143.82,334400.0
2009-04-17 10:00:00,143.84,145.3,143.3,143.65,218600.0,143.84,145.3,143.3,143.65,218600.0
2009-04-17 10:30:00,143.75,144.0,142.8,143.03,146900.0,143.75,144.0,142.8,143.03,146900.0
2009-04-17 11:00:00,143.06,143.88,142.61,143.49,154900.0,143.06,143.88,142.61,143.49,154900.0
2009-04-17 11:30:00,143.47,144.82,143.31,143.64,173000.0,143.47,144.82,143.31,143.64,173000.0
2009-04-17 12:00:00,143.68,146.93,143.53,144.16,88000.0,143.68,146.93,143.53,144.16,88000.0
2009-04-17 12:30:00,144.21,145.39,143.5,145.07,103500.0,144.21,145.39,143.5,145.07,103500.0
2009-04-17 13:00:00,145.04,145.59,145.0,145.18,79400.0,145.04,145.59,145.0,145.18,79400.0
2009-04-17 13:30:00,145.31,147.25,145.0,146.39,103000.0,145.31,147.25,145.0,146.39,103000.0
2009-04-17 14:00:00,146.39,146.49,145.0,145.23,77500.0,146.39,146.49,145.0,145.23,77500.0
2009-04-17 14:30:00,145.34,145.5,144.1,144.39,122200.0,145.34,145.5,144.1,144.39,122200.0
2009-04-17 15:00:00,144.32,145.25,144.14,145.03,148800.0,144.32,145.25,144.14,145.03,148800.0
2009-04-17 15:30:00,145.07,145.64,143.72,143.91,294100.0,145.07,145.64,143.72,143.91,294100.0
2009-04-20 09:30:00,140.46,142.38,139.18,140.86,374000.0,140.46,142.38,139.18,140.86,374000.0
2009-04-20 10:00:00,140.9,141.27,138.87,139.55,239500.0,140.9,141.27,138.87,139.55,239500.0
2009-04-20 10:30:00,139.56,140.33,139.35,139.87,163900.0,139.56,140.33,139.35,139.87,163900.0
2009-04-20 11:00:00,139.98,141.47,139.31,141.03,161700.0,139.98,141.47,139.31,141.03,161700.0
2009-04-20 11:30:00,141.06,141.21,140.2,140.32,88900.0,141.06,141.21,140.2,140.32,88900.0
2009-04-20 12:00:00,140.33,140.97,140.09,140.96,62400.0,140.33,140.97,140.09,140.96,62400.0
2009-04-20 12:30:00,140.86,140.93,139.95,140.42,89700.0,140.86,140.93,139.95,140.42,89700.0
2009-04-20 13:00:00,140.41,140.5,139.98,140.17,62900.0,140.41,140.5,139.98,140.17,62900.0
2009-04-20 13:30:00,140.15,140.62,139.91,140.21,103500.0,140.15,140.62,139.91,140.21,103500.0
2009-04-20 14:00:00,140.2,140.2,139.82,140.12,65700.0,140.2,140.2,139.82,140.12,65700.0
2009-04-20 14:30:00,140.1,140.45,138.7,138.95,143000.0,140.1,140.45,138.7,138.95,143000.0
2009-04-20 15:00:00,138.99,139.63,138.25,139.12,145200.0,138.99,139.63,138.25,139.12,145200.0
2009-04-20 15:30:00,139.16,139.82,138.07,138.48,279700.0,139.16,139.82,138.07,138.48,279700.0
2009-04-21 09:30:00,136.68,140.61,135.6,140.49,230200.0,136.68,140.61,135.6,140.49,230200.0
2009-04-21 10:00:00,140.34,140.78,137.77,138.73,226200.0,140.34,140.78,137.77,138.73,226200.0
2009-04-21 10:30:00,138.71,140.6,138.71,140.59,118600.0,138.71,140.6,138.71,140.59,118600.0
2009-04-21 11:00:00,140.59,142.33,140.5,140.52,168100.0,140.59,142.33,140.5,140.52,168100.0
2009-04-21 11:30:00,140.51,141.93,140.37,141.69,107100.0,140.51,141.93,140.37,141.69,107100.0
2009-04-21 12:00:00,141.74,142.07,140.82,140.96,105300.0,141.74,142.07,140.82,140.96,105300.0
2009-04-21 12:30:00,141.02,141.47,140.01,140.01,64500.0,141.02,141.47,140.01,140.01,64500.0
2009-04-21 13:00:00,140.14,140.5,139.58,139.73,87400.0,140.14,140.5,139.58,139.73,87400.0
2009-04-21 13:30:00,139.71,140.07,139.03,139.16,80200.0,139.71,140.07,139.03,139.16,80200.0
2009-04-21 14:00:00,139.27,139.8,138.03,138.7,117800.0,139.27,139.8,138.03,138.7,117800.0
2009-04-21 14:30:00,138.71,139.32,138.48,138.74,106500.0,138.71,139.32,138.48,138.74,106500.0
2009-04-21 15:00:00,138.86,140.58,138.75,140.0,101300.0,138.86,140.58,138.75,140.0,101300.0
2009-04-21 15:30:00,140.04,140.6,139.55,140.01,156200.0,140.04,140.6,139.55,140.01,156200.0
2009-04-22 09:30:00,139.4,142.6,138.5,141.64,208100.0,139.4,142.6,138.5,141.64,208100.0
2009-04-22 10:00:00,141.5,144.69,141.49,144.18,260600.0,141.5,144.69,141.49,144.18,260600.0
2009-04-22 10:30:00,144.24,145.46,143.62,143.74,246100.0,144.24,145.46,143.62,143.74,246100.0
2009-04-22 11:00:00,143.81,144.13,143.25,143.9,108700.0,143.81,144.13,143.25,143.9,108700.0
2009-04-22 11:30:00,143.92,146.0,143.87,145.56,137400.0,143.92,146.0,143.87,145.56,137400.0
2009-04-22 12:00:00,145.53,145.94,145.08,145.38,98700.0,145.53,145.94,145.08,145.38,98700.0
2009-04-22 12:30:00,145.38,145.77,144.52,145.55,144300.0,145.38,145.77,144.52,145.55,144300.0
2009-04-22 13:00:00,145.39,146.62,145.0,146.5,169700.0,145.39,146.62,145.0,146.5,169700.0
2009-04-22 13:30:00,146.46,147.5,145.92,146.54,206200.0,146.46,147.5,145.92,146.54,206200.0
2009-04-22 14:00:00,146.62,148.29,146.51,147.36,181400.0,146.62,148.29,146.51,147.36,181400.0
2009-04-22 14:30:00,147.44,149.9,147.44,148.99,341900.0,147.44,149.9,147.44,148.99,341900.0
2009-04-22 15:00:00,148.97,151.44,148.14,148.62,511200.0,148.97,151.44,148.14,148.62,511200.0
2009-04-22 15:30:00,148.5,148.91,145.0,145.75,356500.0,148.5,148.91,145.0,145.75,356500.0
2009-04-23 09:30:00,147.04,147.65,144.23,144.51,252900.0,147.04,147.65,144.23,144.51,252900.0
2009-04-23 10:00:00,144.52,144.96,142.31,144.43,260600.0,144.52,144.96,142.31,144.43,260600.0
2009-04-23 10:30:00,144.44,144.84,142.4,142.84,249700.0,144.44,144.84,142.4,142.84,249700.0
2009-04-23 11:00:00,142.78,142.97,141.0,141.19,236000.0,142.78,142.97,141.0,141.19,236000.0
2009-04-23 11:30:00,141.19,141.92,140.75,141.59,168100.0,141.19,141.92,140.75,141.59,168100.0
2009-04-23 12:00:00,141.55,143.66,141.38,143.06,320000.0,141.55,143.66,141.38,143.06,320000.0
2009-04-23 12:30:00,143.1,144.46,142.33,144.19,111100.0,143.1,144.46,142.33,144.19,111100.0
2009-04-23 13:00:00,144.28,144.74,142.97,143.69,111500.0,144.28,144.74,142.97,143.69,111500.0
2009-04-23 13:30:00,143.78,144.46,143.1,143.93,95900.0,143.78,144.46,143.1,143.93,95900.0
2009-04-23 14:00:00,143.92,143.92,142.5,143.54,123900.0,143.92,143.92,142.5,143.54,123900.0
2009-04-23 14:30:00,143.63,144.71,143.03,143.34,146200.0,143.63,144.71,143.03,143.34,146200.0
2009-04-23 15:00:00,143.39,143.55,141.77,142.61,112500.0,143.39,143.55,141.77,142.61,112500.0
2009-04-23 15:30:00,142.55,143.57,142.02,143.5,318400.0,142.55,143.57,142.02,143.5,318400.0
2009-04-24 09:30:00,143.0,147.45,142.64,146.79,405000.0,143.0,147.45,142.64,146.79,405000.0
2009-04-24 10:00:00,146.83,148.01,146.23,147.73,415100.0,146.83,148.01,146.23,147.73,415100.0
2009-04-24 10:30:00,147.83,149.75,147.03,149.29,385900.0,147.83,149.75,147.03,149.29,385900.0
2009-04-24 11:00:00,149.37,149.73,147.75,148.37,120900.0,149.37,149.73,147.75,148.37,120900.0
2009-04-24 11:30:00,148.38,150.5,148.16,149.46,170700.0,148.38,150.5,148.16,149.46,170700.0
2009-04-24 12:00:00,149.46,149.75,148.76,149.07,122700.0,149.46,149.75,148.76,149.07,122700.0
2009-04-24 12:30:00,149.08,149.85,148.41,148.81,131700.0,149.08,149.85,148.41,148.81,131700.0
2009-04-24 13:00:00,148.84,149.15,148.25,148.82,74000.0,148.84,149.15,148.25,148.82,74000.0
2009-04-24 13:30:00,148.82,148.9,147.19,147.52,104300.0,148.82,148.9,147.19,147.52,104300.0
2009-04-24 14:00:00,147.54,148.57,146.41,147.78,179000.0,147.54,148.57,146.41,147.78,179000.0
2009-04-24 14:30:00,147.84,149.15,147.56,148.29,154900.0,147.84,149.15,147.56,148.29,154900.0
2009-04-24 15:00:00,148.31,148.86,147.31,147.81,142800.0,148.31,148.86,147.31,147.81,142800.0
2009-04-24 15:30:00,147.82,148.42,146.81,147.46,234000.0,147.82,148.42,146.81,147.46,234000.0
2009-04-27 09:30:00,144.95,150.76,144.62,150.09,374500.0,144.95,150.76,144.62,150.09,374500.0
2009-04-27 10:00:00,150.09,150.24,147.68,148.89,224500.0,150.09,150.24,147.68,148.89,224500.0
2009-04-27 10:30:00,148.86,151.05,148.44,150.55,245000.0,148.86,151.05,148.44,150.55,245000.0
2009-04-27 11:00:00,150.56,152.93,150.34,151.9,372900.0,150.56,152.93,150.34,151.9,372900.0
2009-04-27 11:30:00,151.99,152.7,150.74,152.46,135400.0,151.99,152.7,150.74,152.46,135400.0
2009-04-27 12:00:00,152.45,154.1,152.45,153.42,316800.0,152.45,154.1,152.45,153.42,316800.0
2009-04-27 12:30:00,153.43,153.43,151.27,151.62,149900.0,153.43,153.43,151.27,151.62,149900.0
2009-04-27 13:00:00,151.56,152.07,150.95,151.51,110700.0,151.56,152.07,150.95,151.51,110700.0
2009-04-27 13:30:00,151.46,151.54,150.2,150.78,130600.0,151.46,151.54,150.2,150.78,130600.0
2009-04-27 14:00:00,150.78,150.85,149.1,150.23,163600.0,150.78,150.85,149.1,150.23,163600.0
2009-04-27 14:30:00,150.3,151.35,150.29,150.5,124900.0,150.3,151.35,150.29,150.5,124900.0
2009-04-27 15:00:00,150.51,151.6,149.12,151.0,188000.0,150.51,151.6,149.12,151.0,188000.0
2009-04-27 15:30:00,151.08,153.0,150.45,152.0,366200.0,151.08,153.0,150.45,152.0,366200.0
2009-04-28 09:30:00,152.97,153.57,148.39,151.61,496000.0,152.97,153.57,148.39,151.61,496000.0
2009-04-28 10:00:00,151.67,154.47,150.3,150.36,552300.0,151.67,154.47,150.3,150.36,552300.0
2009-04-28 10:30:00,150.45,151.78,149.16,149.67,264000.0,150.45,151.78,149.16,149.67,264000.0
2009-04-28 11:00:00,149.63,150.35,149.27,149.46,142300.0,149.63,150.35,149.27,149.46,142300.0
2009-04-28 11:30:00,149.45,149.56,147.11,147.34,220800.0,149.45,149.56,147.11,147.34,220800.0
2009-04-28 12:00:00,147.37,148.02,146.84,147.78,197200.0,147.37,148.02,146.84,147.78,197200.0
2009-04-28 12:30:00,147.86,148.17,147.0,147.08,166000.0,147.86,148.17,147.0,147.08,166000.0
2009-04-28 13:00:00,147.11,147.51,146.26,146.53,163500.0,147.11,147.51,146.26,146.53,163500.0
2009-04-28 13:30:00,146.56,147.22,146.29,146.55,93000.0,146.56,147.22,146.29,146.55,93000.0
2009-04-28 14:00:00,146.64,148.5,146.64,148.37,153900.0,146.64,148.5,146.64,148.37,153900.0
2009-04-28 14:30:00,148.4,148.82,147.38,147.41,138100.0,148.4,148.82,147.38,147.41,138100.0
2009-04-28 15:00:00,147.41,148.05,146.71,146.89,172500.0,147.41,148.05,146.71,146.89,172500.0
2009-04-28 15:30:00,146.81,147.17,146.04,146.54,281800.0,146.81,147.17,146.04,146.54,281800.0
2009-04-29 09:30:00,149.98,152.97,147.82,152.6,541400.0,149.98,152.97,147.82,152.6,541400.0
2009-04-29 10:00:00,152.62,152.93,150.4,150.82,285400.0,152.62,152.93,150.4,150.82,285400.0
2009-04-29 10:30:00,150.83,152.77,150.57,152.76,195900.0,150.83,152.77,150.57,152.76,195900.0
2009-04-29 11:00:00,152.69,156.36,151.9,154.62,493800.0,152.69,156.36,151.9,154.62,493800.0
2009-04-29 11:30:00,154.71,154.89,153.0,153.15,176800.0,154.71,154.89,153.0,153.15,176800.0
2009-04-29 12:00:00,153.11,153.36,152.27,153.0,128600.0,153.11,153.36,152.27,153.0,128600.0
2009-04-29 12:30:00,153.0,153.27,152.38,152.58,93900.0,153.0,153.27,152.38,152.58,93900.0
2009-04-29 13:00:00,152.5,154.4,152.37,154.28,193400.0,152.5,154.4,152.37,154.28,193400.0
2009-04-29 13:30:00,154.25,154.68,153.57,153.7,206300.0,154.25,154.68,153.57,153.7,206300.0
2009-04-29 14:00:00,153.84,155.18,153.55,154.0,325600.0,153.84,155.18,153.55,154.0,325600.0
2009-04-29 14:30:00,153.97,154.25,152.59,153.52,314800.0,153.97,154.25,152.59,153.52,314800.0
2009-04-29 15:00:00,153.65,153.7,151.92,151.92,407200.0,153.65,153.7,151.92,151.92,407200.0
2009-04-29 15:30:00,151.93,152.67,150.19,151.37,585900.0,151.93,152.67,150.19,151.37,585900.0
2009-04-30 09:30:00,175.0,183.41,174.9,178.02,2752400.0,175.0,183.41,174.9,178.02,2752400.0
2009-04-30 10:00:00,178.0,181.0,177.15,181.0,1191300.0,178.0,181.0,177.15,181.0,1191300.0
2009-04-30 10:30:00,181.0,189.34,180.98,188.79,1756300.0,181.0,189.34,180.98,188.79,1756300.0
2009-04-30 11:00:00,188.79,189.5,187.39,188.89,711600.0,188.79,189.5,187.39,188.89,711600.0
2009-04-30 11:30:00,188.89,190.0,187.26,187.77,610100.0,188.89,190.0,187.26,187.77,610100.0
2009-04-30 12:00:00,187.78,190.63,186.32,189.99,555600.0,187.78,190.63,186.32,189.99,555600.0
2009-04-30 12:30:00,190.02,190.49,186.8,187.99,524600.0,190.02,190.49,186.8,187.99,524600.0
2009-04-30 13:00:00,187.95,188.34,184.4,184.89,543600.0,187.95,188.34,184.4,184.89,543600.0
2009-04-30 13:30:00,184.89,187.8,184.2,187.49,402300.0,184.89,187.8,184.2,187.49,402300.0
2009-04-30 14:00:00,187.47,188.18,185.59,187.97,325600.0,187.47,188.18,185.59,187.97,325600.0
2009-04-30 14:30:00,187.88,189.68,185.88,189.5,428900.0,187.88,189.68,185.88,189.5,428900.0
2009-04-30 15:00:00,189.49,189.68,187.02,187.38,532200.0,189.49,189.68,187.02,187.38,532200.0
2009-04-30 15:30:00,187.45,189.77,186.06,187.49,892400.0,187.45,189.77,186.06,187.49,892400.0
2009-05-01 09:30:00,187.0,190.0,181.71,182.66,971300.0,187.0,190.0,181.71,182.66,971300.0
2009-05-01 10:00:00,182.82,183.51,180.25,180.66,693800.0,182.82,183.51,180.25,180.66,693800.0
2009-05-01 10:30:00,180.73,180.91,178.42,178.5,540000.0,180.73,180.91,178.42,178.5,540000.0
2009-05-01 11:00:00,178.52,181.24,176.36,180.69,1031200.0,178.52,181.24,176.36,180.69,1031200.0
2009-05-01 11:30:00,180.7,181.85,178.66,179.3,336600.0,180.7,181.85,178.66,179.3,336600.0
2009-05-01 12:00:00,179.3,181.65,179.16,181.21,174500.0,179.3,181.65,179.16,181.21,174500.0
2009-05-01 12:30:00,181.16,183.65,181.01,183.29,319100.0,181.16,183.65,181.01,183.29,319100.0
2009-05-01 13:00:00,183.35,183.58,182.39,183.4,179000.0,183.35,183.58,182.39,183.4,179000.0
2009-05-01 13:30:00,183.27,184.15,182.32,182.72,229800.0,183.27,184.15,182.32,182.72,229800.0
2009-05-01 14:00:00,182.74,182.95,181.29,181.46,151800.0,182.74,182.95,181.29,181.46,151800.0
2009-05-01 14:30:00,181.48,182.05,180.9,180.97,154900.0,181.48,182.05,180.9,180.97,154900.0
2009-05-01 15:00:00,181.01,181.62,178.68,179.34,238500.0,181.01,181.62,178.68,179.34,238500.0
2009-05-01 15:30:00,179.29,181.77,178.85,180.95,380300.0,179.29,181.77,178.85,180.95,380300.0
2009-05-04 09:30:00,181.6,183.53,179.09,180.27,548400.0,181.6,183.53,179.09,180.27,548400.0
2009-05-04 10:00:00,180.21,187.54,180.21,185.6,731200.0,180.21,187.54,180.21,185.6,731200.0
2009-05-04 10:30:00,185.6,189.23,185.58,187.55,610000.0,185.6,189.23,185.58,187.55,610000.0
2009-05-04 11:00:00,187.5,189.79,187.2,189.37,288600.0,187.5,189.79,187.2,189.37,288600.0
2009-05-04 11:30:00,189.37,189.78,188.08,189.78,149500.0,189.37,189.78,188.08,189.78,149500.0
2009-05-04 12:00:00,189.74,192.32,189.71,191.22,347800.0,189.74,192.32,189.71,191.22,347800.0
2009-05-04 12:30:00,191.22,192.98,191.01,191.54,220700.0,191.22,192.98,191.01,191.54,220700.0
2009-05-04 13:00:00,191.6,194.9,191.28,194.37,340700.0,191.6,194.9,191.28,194.37,340700.0
2009-05-04 13:30:00,194.33,195.18,193.08,193.99,271900.0,194.33,195.18,193.08,193.99,271900.0
2009-05-04 14:00:00,194.0,194.37,192.1,192.97,269600.0,194.0,194.37,192.1,192.97,269600.0
2009-05-04 14:30:00,193.1,193.47,190.81,191.65,246600.0,193.1,193.47,190.81,191.65,246600.0
2009-05-04 15:00:00,191.65,193.79,191.26,193.37,254700.0,191.65,193.79,191.26,193.37,254700.0
2009-05-04 15:30:00,193.32,194.22,192.87,193.64,320700.0,193.32,194.22,192.87,193.64,320700.0
2009-05-05 09:30:00,192.7,195.66,191.73,195.32,469900.0,192.7,195.66,191.73,195.32,469900.0
2009-05-05 10:00:00,195.02,195.6,192.71,193.13,264200.0,195.02,195.6,192.71,193.13,264200.0
2009-05-05 10:30:00,193.06,193.15,189.0,189.08,362700.0,193.06,193.15,189.0,189.08,362700.0
2009-05-05 11:00:00,189.03,190.63,188.83,190.1,224000.0,189.03,190.63,188.83,190.1,224000.0
2009-05-05 11:30:00,190.24,191.55,190.01,190.76,147800.0,190.24,191.55,190.01,190.76,147800.0
2009-05-05 12:00:00,190.69,191.72,189.93,190.32,145900.0,190.69,191.72,189.93,190.32,145900.0
2009-05-05 12:30:00,190.44,190.78,188.9,190.29,188300.0,190.44,190.78,188.9,190.29,188300.0
2009-05-05 13:00:00,190.29,191.52,189.5,189.67,104100.0,190.29,191.52,189.5,189.67,104100.0
2009-05-05 13:30:00,189.68,190.26,189.33,190.03,112700.0,189.68,190.26,189.33,190.03,112700.0
2009-05-05 14:00:00,190.09,191.33,189.51,190.04,165500.0,190.09,191.33,189.51,190.04,165500.0
2009-05-05 14:30:00,190.0,190.82,189.9,190.1,97700.0,190.0,190.82,189.9,190.1,97700.0
2009-05-05 15:00:00,190.16,191.62,190.13,191.47,157300.0,190.16,191.62,190.13,191.47,157300.0
2009-05-05 15:30:00,191.53,193.48,191.29,192.21,289100.0,191.53,193.48,191.29,192.21,289100.0
2009-05-06 09:30:00,194.25,200.46,194.25,199.52,573900.0,194.25,200.46,194.25,199.52,573900.0
2009-05-06 10:00:00,199.62,199.77,194.25,194.25,354200.0,199.62,199.77,194.25,194.25,354200.0
2009-05-06 10:30:00,194.13,198.4,194.13,198.0,294200.0,194.13,198.4,194.13,198.0,294200.0
2009-05-06 11:00:00,197.98,198.37,196.33,196.66,203300.0,197.98,198.37,196.33,196.66,203300.0
2009-05-06 11:30:00,196.49,198.75,196.4,198.33,221000.0,196.49,198.75,196.4,198.33,221000.0
2009-05-06 12:00:00,198.37,199.88,197.79,199.44,203100.0,198.37,199.88,197.79,199.44,203100.0
2009-05-06 12:30:00,199.39,199.47,197.78,198.16,204800.0,199.39,199.47,197.78,198.16,204800.0
2009-05-06 13:00:00,198.15,198.32,196.81,197.34,107600.0,198.15,198.32,196.81,197.34,107600.0
2009-05-06 13:30:00,197.41,198.85,197.26,198.1,136000.0,197.41,198.85,197.26,198.1,136000.0
2009-05-06 14:00:00,198.2,200.01,198.2,199.81,219600.0,198.2,200.01,198.2,199.81,219600.0
2009-05-06 14:30:00,199.9,200.01,199.09,199.37,262600.0,199.9,200.01,199.09,199.37,262600.0
2009-05-06 15:00:00,199.5,199.77,198.31,198.56,195800.0,199.5,199.77,198.31,198.56,195800.0
2009-05-06 15:30:00,198.55,199.57,197.28,199.28,311900.0,198.55,199.57,197.28,199.28,311900.0
2009-05-07 09:30:00,205.99,207.51,197.0,197.65,786000.0,205.99,207.51,197.0,197.65,786000.0
2009-05-07 10:00:00,197.26,199.48,192.75,192.86,706500.0,197.26,199.48,192.75,192.86,706500.0
2009-05-07 10:30:00,192.86,195.9,191.45,195.65,446000.0,192.86,195.9,191.45,195.65,446000.0
2009-05-07 11:00:00,195.51,196.39,190.5,191.26,334000.0,195.51,196.39,190.5,191.26,334000.0
2009-05-07 11:30:00,191.27,194.73,191.0,194.44,189500.0,191.27,194.73,191.0,194.44,189500.0
2009-05-07 12:00:00,194.18,195.73,193.54,194.09,160800.0,194.18,195.73,193.54,194.09,160800.0
2009-05-07 12:30:00,194.1,194.96,193.2,194.0,101300.0,194.1,194.96,193.2,194.0,101300.0
2009-05-07 13:00:00,193.98,194.54,192.67,193.61,132900.0,193.98,194.54,192.67,193.61,132900.0
2009-05-07 13:30:00,193.65,194.32,192.5,193.45,131200.0,193.65,194.32,192.5,193.45,131200.0
2009-05-07 14:00:00,193.5,194.73,192.52,194.32,127600.0,193.5,194.73,192.52,194.32,127600.0
2009-05-07 14:30:00,194.33,194.91,193.34,193.45,166100.0,194.33,194.91,193.34,193.45,166100.0
2009-05-07 15:00:00,193.51,195.19,192.79,194.8,180300.0,193.51,195.19,192.79,194.8,180300.0
2009-05-07 15:30:00,194.8,195.96,193.0,194.9,244800.0,194.8,195.96,193.0,194.9,244800.0
2009-05-08 09:30:00,198.49,199.0,195.83,196.03,276300.0,198.49,199.0,195.83,196.03,276300.0
2009-05-08 10:00:00,196.04,196.55,191.06,191.32,290300.0,196.04,196.55,191.06,191.32,290300.0
2009-05-08 10:30:00,191.35,191.38,187.0,189.14,442800.0,191.35,191.38,187.0,189.14,442800.0
2009-05-08 11:00:00,189.1,192.75,189.1,191.36,248000.0,189.1,192.75,189.1,191.36,248000.0
2009-05-08 11:30:00,191.59,193.5,191.04,193.26,121800.0,191.59,193.5,191.04,193.26,121800.0
2009-05-08 12:00:00,193.44,194.41,192.05,192.13,166100.0,193.44,194.41,192.05,192.13,166100.0
2009-05-08 12:30:00,192.1,192.91,190.66,192.62,111600.0,192.1,192.91,190.66,192.62,111600.0
2009-05-08 13:00:00,192.65,193.5,191.0,191.11,107100.0,192.65,193.5,191.0,191.11,107100.0
2009-05-08 13:30:00,191.1,191.71,189.83,190.51,144100.0,191.1,191.71,189.83,190.51,144100.0
2009-05-08 14:00:00,190.51,192.49,190.51,191.39,106200.0,190.51,192.49,190.51,191.39,106200.0
2009-05-08 14:30:00,191.31,193.48,191.29,192.79,150900.0,191.31,193.48,191.29,192.79,150900.0
2009-05-08 15:00:00,192.86,193.1,190.8,190.98,115600.0,192.86,193.1,190.8,190.98,115600.0
2009-05-08 15:30:00,190.97,191.19,189.63,191.0,289600.0,190.97,191.19,189.63,191.0,289600.0
2009-05-11 09:30:00,188.09,189.58,185.39,188.0,293200.0,188.09,189.58,185.39,188.0,293200.0
2009-05-11 10:00:00,187.89,194.12,187.51,192.23,383000.0,187.89,194.12,187.51,192.23,383000.0
2009-05-11 10:30:00,192.23,195.75,190.9,195.43,337500.0,192.23,195.75,190.9,195.43,337500.0
2009-05-11 11:00:00,195.24,196.34,194.18,194.66,214100.0,195.24,196.34,194.18,194.66,214100.0
2009-05-11 11:30:00,194.69,195.64,194.2,195.0,167800.0,194.69,195.64,194.2,195.0,167800.0
2009-05-11 12:00:00,195.0,196.48,194.91,195.32,184200.0,195.0,196.48,194.91,195.32,184200.0
2009-05-11 12:30:00,195.32,195.7,194.4,194.55,212700.0,195.32,195.7,194.4,194.55,212700.0
2009-05-11 13:00:00,194.61,195.46,194.32,194.32,195200.0,194.61,195.46,194.32,194.32,195200.0
2009-05-11 13:30:00,194.39,195.39,194.25,194.89,184800.0,194.39,195.39,194.25,194.89,184800.0
2009-05-11 14:00:00,194.92,194.97,193.5,194.4,188300.0,194.92,194.97,193.5,194.4,188300.0
2009-05-11 14:30:00,194.61,195.39,193.48,194.04,154600.0,194.61,195.39,193.48,194.04,154600.0
2009-05-11 15:00:00,194.01,195.2,193.67,194.46,329600.0,194.01,195.2,193.67,194.46,329600.0
2009-05-11 15:30:00,194.35,194.49,193.54,193.61,257100.0,194.35,194.49,193.54,193.61,257100.0
2009-05-12 09:30:00,195.25,197.25,191.67,193.69,488000.0,195.25,197.25,191.67,193.69,488000.0
2009-05-12 10:00:00,193.74,195.74,192.75,195.67,214400.0,193.74,195.74,192.75,195.67,214400.0
2009-05-12 10:30:00,195.67,195.67,194.02,195.15,156400.0,195.67,195.67,194.02,195.15,156400.0
2009-05-12 11:00:00,195.06,195.79,193.28,193.36,131400.0,195.06,195.79,193.28,193.36,131400.0
2009-05-12 11:30:00,193.35,193.96,192.32,193.46,145100.0,193.35,193.96,192.32,193.46,145100.0
2009-05-12 12:00:00,193.13,193.7,191.3,191.46,148600.0,193.13,193.7,191.3,191.46,148600.0
2009-05-12 12:30:00,191.38,192.23,188.79,189.01,169900.0,191.38,192.23,188.79,189.01,169900.0
2009-05-12 13:00:00,189.0,190.29,188.78,189.4,115200.0,189.0,190.29,188.78,189.4,115200.0
2009-05-12 13:30:00,189.31,190.32,189.19,189.46,82000.0,189.31,190.32,189.19,189.46,82000.0
2009-05-12 14:00:00,189.27,190.7,189.02,190.6,86400.0,189.27,190.7,189.02,190.6,86400.0
2009-05-12 14:30:00,190.51,193.65,190.37,192.61,189000.0,190.51,193.65,190.37,192.61,189000.0
2009-05-12 15:00:00,192.69,193.72,191.88,192.8,135200.0,192.69,193.72,191.88,192.8,135200.0
2009-05-12 15:30:00,192.53,192.98,190.63,190.68,234000.0,192.53,192.98,190.63,190.68,234000.0
2009-05-13 09:30:00,186.61,187.05,183.5,185.8,655300.0,186.61,187.05,183.5,185.8,655300.0
2009-05-13 10:00:00,185.57,185.59,183.5,185.0,340000.0,185.57,185.59,183.5,185.0,340000.0
2009-05-13 10:30:00,184.85,185.3,183.36,183.5,196500.0,184.85,185.3,183.36,183.5,196500.0
2009-05-13 11:00:00,183.5,184.11,181.31,183.99,342100.0,183.5,184.11,181.31,183.99,342100.0
2009-05-13 11:30:00,184.07,184.98,183.17,183.64,206500.0,184.07,184.98,183.17,183.64,206500.0
2009-05-13 12:00:00,183.64,184.75,183.07,183.47,153700.0,183.64,184.75,183.07,183.47,153700.0
2009-05-13 12:30:00,183.42,183.62,181.14,181.19,135300.0,183.42,183.62,181.14,181.19,135300.0
2009-05-13 13:00:00,181.13,182.24,180.4,181.96,261400.0,181.13,182.24,180.4,181.96,261400.0
2009-05-13 13:30:00,181.8,183.27,181.13,182.8,142700.0,181.8,183.27,181.13,182.8,142700.0
2009-05-13 14:00:00,182.86,182.99,180.11,181.26,136700.0,182.86,182.99,180.11,181.26,136700.0
2009-05-13 14:30:00,181.24,181.24,179.52,180.17,170300.0,181.24,181.24,179.52,180.17,170300.0
2009-05-13 15:00:00,180.18,180.28,177.5,177.65,313600.0,180.18,180.28,177.5,177.65,313600.0
2009-05-13 15:30:00,177.68,179.33,177.51,179.33,382000.0,177.68,179.33,177.51,179.33,382000.0
2009-05-14 09:30:00,179.37,184.13,177.65,180.25,444900.0,179.37,184.13,177.65,180.25,444900.0
2009-05-14 10:00:00,180.12,184.35,180.12,181.41,351700.0,180.12,184.35,180.12,181.41,351700.0
2009-05-14 10:30:00,181.42,182.19,179.56,182.01,236700.0,181.42,182.19,179.56,182.01,236700.0
2009-05-14 11:00:00,182.01,182.51,181.11,181.63,129900.0,182.01,182.51,181.11,181.63,129900.0
2009-05-14 11:30:00,181.63,182.6,180.31,182.48,138800.0,181.63,182.6,180.31,182.48,138800.0
2009-05-14 12:00:00,182.5,184.63,182.5,183.0,227800.0,182.5,184.63,182.5,183.0,227800.0
2009-05-14 12:30:00,183.0,183.0,181.31,181.31,174000.0,183.0,183.0,181.31,181.31,174000.0
2009-05-14 13:00:00,181.38,182.01,180.82,181.54,139500.0,181.38,182.01,180.82,181.54,139500.0
2009-05-14 13:30:00,181.53,182.14,180.54,180.85,109500.0,181.53,182.14,180.54,180.85,109500.0
2009-05-14 14:00:00,180.89,182.8,180.76,182.21,133400.0,180.89,182.8,180.76,182.21,133400.0
2009-05-14 14:30:00,182.2,182.67,181.41,182.13,167300.0,182.2,182.67,181.41,182.13,167300.0
2009-05-14 15:00:00,182.2,182.56,181.29,181.59,220800.0,182.2,182.56,181.29,181.59,220800.0
2009-05-14 15:30:00,181.57,182.2,180.0,180.37,274000.0,181.57,182.2,180.0,180.37,274000.0
2009-05-15 09:30:00,181.72,183.63,179.6,181.29,314600.0,181.72,183.63,179.6,181.29,314600.0
2009-05-15 10:00:00,181.23,182.23,179.67,181.59,228700.0,181.23,182.23,179.67,181.59,228700.0
2009-05-15 10:30:00,181.21,182.67,180.95,181.05,157300.0,181.21,182.67,180.95,181.05,157300.0
2009-05-15 11:00:00,181.01,181.35,179.27,179.93,167300.0,181.01,181.35,179.27,179.93,167300.0
2009-05-15 11:30:00,179.92,180.3,177.48,177.48,137300.0,179.92,180.3,177.48,177.48,137300.0
2009-05-15 12:00:00,177.54,179.78,177.24,179.43,129400.0,177.54,179.78,177.24,179.43,129400.0
2009-05-15 12:30:00,179.28,179.6,177.8,178.26,80900.0,179.28,179.6,177.8,178.26,80900.0
2009-05-15 13:00:00,178.2,179.18,177.87,178.63,72500.0,178.2,179.18,177.87,178.63,72500.0
2009-05-15 13:30:00,178.67,179.18,177.97,179.13,116700.0,178.67,179.18,177.97,179.13,116700.0
2009-05-15 14:00:00,179.13,179.3,178.01,178.3,131800.0,179.13,179.3,178.01,178.3,131800.0
2009-05-15 14:30:00,178.3,178.37,177.24,177.54,186200.0,178.3,178.37,177.24,177.54,186200.0
2009-05-15 15:00:00,177.51,178.49,176.84,178.18,167500.0,177.51,178.49,176.84,178.18,167500.0
2009-05-15 15:30:00,178.28,178.31,177.25,177.49,228200.0,178.28,178.31,177.25,177.49,228200.0
2009-05-18 09:30:00,178.94,181.1,176.87,177.51,426600.0,178.94,181.1,176.87,177.51,426600.0
2009-05-18 10:00:00,177.65,179.15,177.03,178.7,150000.0,177.65,179.15,177.03,178.7,150000.0
2009-05-18 10:30:00,178.7,180.8,177.93,180.35,183100.0,178.7,180.8,177.93,180.35,183100.0
2009-05-18 11:00:00,180.4,180.97,178.63,179.0,183500.0,180.4,180.97,178.63,179.0,183500.0
2009-05-18 11:30:00,179.19,179.49,178.5,178.77,122400.0,179.19,179.49,178.5,178.77,122400.0
2009-05-18 12:00:00,178.8,180.64,178.8,180.25,121000.0,178.8,180.64,178.8,180.25,121000.0
2009-05-18 12:30:00,180.27,182.93,180.21,182.88,215800.0,180.27,182.93,180.21,182.88,215800.0
2009-05-18 13:00:00,182.86,182.86,181.02,181.94,166800.0,182.86,182.86,181.02,181.94,166800.0
2009-05-18 13:30:00,182.04,183.22,181.95,182.58,112600.0,182.04,183.22,181.95,182.58,112600.0
2009-05-18 14:00:00,182.68,183.12,181.26,181.65,127300.0,182.68,183.12,181.26,181.65,127300.0
2009-05-18 14:30:00,181.65,184.98,181.5,184.15,216200.0,181.65,184.98,181.5,184.15,216200.0
2009-05-18 15:00:00,184.15,184.75,183.32,183.36,164100.0,184.15,184.75,183.32,183.36,164100.0
2009-05-18 15:30:00,183.34,184.9,182.94,184.76,236200.0,183.34,184.9,182.94,184.76,236200.0
2009-05-19 09:30:00,183.09,187.99,181.75,186.41,535100.0,183.09,187.99,181.75,186.41,535100.0
2009-05-19 10:00:00,186.35,187.0,184.54,186.75,285400.0,186.35,187.0,184.54,186.75,285400.0
2009-05-19 10:30:00,186.82,193.69,186.67,193.1,600400.0,186.82,193.69,186.67,193.1,600400.0
2009-05-19 11:00:00,193.02,193.6,190.33,190.71,226000.0,193.02,193.6,190.33,190.71,226000.0
2009-05-19 11:30:00,190.71,192.1,190.71,191.2,123200.0,190.71,192.1,190.71,191.2,123200.0
2009-05-19 12:00:00,191.46,191.63,189.51,191.03,205400.0,191.46,191.63,189.51,191.03,205400.0
2009-05-19 12:30:00,191.03,191.23,189.25,189.25,122600.0,191.03,191.23,189.25,189.25,122600.0
2009-05-19 13:00:00,189.25,192.35,189.0,191.62,166900.0,189.25,192.35,189.0,191.62,166900.0
2009-05-19 13:30:00,191.53,192.59,190.5,192.5,136500.0,191.53,192.59,190.5,192.5,136500.0
2009-05-19 14:00:00,192.59,194.29,191.48,193.94,283300.0,192.59,194.29,191.48,193.94,283300.0
2009-05-19 14:30:00,193.99,194.02,192.4,192.95,242200.0,193.99,194.02,192.4,192.95,242200.0
2009-05-19 15:00:00,192.83,193.38,191.61,191.66,160200.0,192.83,193.38,191.61,191.66,160200.0
2009-05-19 15:30:00,191.91,191.95,188.93,189.64,381500.0,191.91,191.95,188.93,189.64,381500.0
2009-05-20 09:30:00,193.88,199.25,193.01,198.65,725300.0,193.88,199.25,193.01,198.65,725300.0
2009-05-20 10:00:00,198.7,200.0,197.71,198.98,511900.0,198.7,200.0,197.71,198.98,511900.0
2009-05-20 10:30:00,199.02,200.1,198.35,198.78,364500.0,199.02,200.1,198.35,198.78,364500.0
2009-05-20 11:00:00,198.85,200.15,197.81,198.64,420200.0,198.85,200.15,197.81,198.64,420200.0
2009-05-20 11:30:00,198.67,200.1,198.67,198.69,417500.0,198.67,200.1,198.67,198.69,417500.0
2009-05-20 12:00:00,198.91,200.0,198.74,199.81,309900.0,198.91,200.0,198.74,199.81,309900.0
2009-05-20 12:30:00,199.73,200.11,197.8,197.82,426300.0,199.73,200.11,197.8,197.82,426300.0
2009-05-20 13:00:00,197.87,199.82,197.0,199.74,329700.0,197.87,199.82,197.0,199.74,329700.0
2009-05-20 13:30:00,199.74,202.2,199.18,201.83,519400.0,199.74,202.2,199.18,201.83,519400.0
2009-05-20 14:00:00,201.87,204.7,200.0,204.07,552200.0,201.87,204.7,200.0,204.07,552200.0
2009-05-20 14:30:00,204.15,205.43,202.68,205.16,372800.0,204.15,205.43,202.68,205.16,372800.0
2009-05-20 15:00:00,205.23,205.35,202.28,203.04,381300.0,205.23,205.35,202.28,203.04,381300.0
2009-05-20 15:30:00,203.04,203.5,200.87,202.35,427200.0,203.04,203.5,200.87,202.35,427200.0
2009-05-21 09:30:00,198.0,199.98,195.65,196.9,476000.0,198.0,199.98,195.65,196.9,476000.0
2009-05-21 10:00:00,196.83,198.0,194.27,195.36,448000.0,196.83,198.0,194.27,195.36,448000.0
2009-05-21 10:30:00,195.36,195.36,190.77,191.26,377500.0,195.36,195.36,190.77,191.26,377500.0
2009-05-21 11:00:00,191.1,194.63,191.0,194.49,243600.0,191.1,194.63,191.0,194.49,243600.0
2009-05-21 11:30:00,194.5,196.38,194.11,194.83,198500.0,194.5,196.38,194.11,194.83,198500.0
2009-05-21 12:00:00,194.81,195.24,193.0,193.24,100200.0,194.81,195.24,193.0,193.24,100200.0
2009-05-21 12:30:00,193.16,195.3,192.56,193.9,126400.0,193.16,195.3,192.56,193.9,126400.0
2009-05-21 13:00:00,193.82,194.53,193.14,193.66,81200.0,193.82,194.53,193.14,193.66,81200.0
2009-05-21 13:30:00,193.64,193.81,192.27,193.01,78000.0,193.64,193.81,192.27,193.01,78000.0
2009-05-21 14:00:00,193.2,193.48,191.15,191.87,105800.0,193.2,193.48,191.15,191.87,105800.0
2009-05-21 14:30:00,191.99,193.43,191.14,192.1,117500.0,191.99,193.43,191.14,192.1,117500.0
2009-05-21 15:00:00,192.12,192.94,191.49,192.0,113900.0,192.12,192.94,191.49,192.0,113900.0
2009-05-21 15:30:00,192.08,193.5,192.0,193.5,237400.0,192.08,193.5,192.0,193.5,237400.0
2009-05-22 09:30:00,196.0,196.86,191.62,193.83,522200.0,196.0,196.86,191.62,193.83,522200.0
2009-05-22 10:00:00,193.61,195.0,192.61,194.17,174200.0,193.61,195.0,192.61,194.17,174200.0
2009-05-22 10:30:00,194.01,195.28,192.29,195.27,178200.0,194.01,195.28,192.29,195.27,178200.0
2009-05-22 11:00:00,195.15,196.5,194.36,195.0,156900.0,195.15,196.5,194.36,195.0,156900.0
2009-05-22 11:30:00,194.99,195.44,193.25,193.72,103800.0,194.99,195.44,193.25,193.72,103800.0
2009-05-22 12:00:00,193.89,194.99,193.28,193.46,99000.0,193.89,194.99,193.28,193.46,99000.0
2009-05-22 12:30:00,193.45,194.0,192.41,193.58,87200.0,193.45,194.0,192.41,193.58,87200.0
2009-05-22 13:00:00,193.59,193.87,193.02,193.33,56800.0,193.59,193.87,193.02,193.33,56800.0
2009-05-22 13:30:00,193.33,193.64,192.5,193.59,59900.0,193.33,193.64,192.5,193.59,59900.0
2009-05-22 14:00:00,193.39,194.17,192.74,193.98,78400.0,193.39,194.17,192.74,193.98,78400.0
2009-05-22 14:30:00,193.86,194.23,193.13,193.57,70700.0,193.86,194.23,193.13,193.57,70700.0
2009-05-22 15:00:00,193.47,194.12,192.71,193.12,76400.0,193.47,194.12,192.71,193.12,76400.0
2009-05-22 15:30:00,193.14,194.2,191.47,192.0,233300.0,193.14,194.2,191.47,192.0,233300.0
2009-05-26 09:30:00,182.3,183.44,178.53,180.29,1414800.0,182.3,183.44,178.53,180.29,1414800.0
2009-05-26 10:00:00,180.39,185.75,180.22,184.11,737200.0,180.39,185.75,180.22,184.11,737200.0
2009-05-26 10:30:00,184.33,185.74,183.0,184.17,316300.0,184.33,185.74,183.0,184.17,316300.0
2009-05-26 11:00:00,184.23,185.09,183.17,184.08,245800.0,184.23,185.09,183.17,184.08,245800.0
2009-05-26 11:30:00,183.88,183.93,182.52,182.62,195000.0,183.88,183.93,182.52,182.62,195000.0
2009-05-26 12:00:00,182.55,182.85,178.55,178.55,414500.0,182.55,182.85,178.55,178.55,414500.0
2009-05-26 12:30:00,178.61,179.64,176.26,179.4,657500.0,178.61,179.64,176.26,179.4,657500.0
2009-05-26 13:00:00,179.43,180.61,178.09,178.75,252300.0,179.43,180.61,178.09,178.75,252300.0
2009-05-26 13:30:00,178.81,180.9,178.43,180.49,249100.0,178.81,180.9,178.43,180.49,249100.0
2009-05-26 14:00:00,180.48,181.66,180.02,180.52,262700.0,180.48,181.66,180.02,180.52,262700.0
2009-05-26 14:30:00,180.53,181.11,179.26,179.88,218800.0,180.53,181.11,179.26,179.88,218800.0
2009-05-26 15:00:00,179.88,181.2,179.0,179.0,247600.0,179.88,181.2,179.0,179.0,247600.0
2009-05-26 15:30:00,178.98,179.58,178.5,179.23,598700.0,178.98,179.58,178.5,179.23,598700.0
2009-05-27 09:30:00,180.3,182.85,177.67,182.34,668900.0,180.3,182.85,177.67,182.34,668900.0
2009-05-27 10:00:00,182.43,184.19,180.63,183.5,367900.0,182.43,184.19,180.63,183.5,367900.0
2009-05-27 10:30:00,183.5,183.9,182.11,183.45,228400.0,183.5,183.9,182.11,183.45,228400.0
2009-05-27 11:00:00,183.36,184.0,182.27,183.75,213600.0,183.36,184.0,182.27,183.75,213600.0
2009-05-27 11:30:00,183.6,183.95,182.7,183.63,179300.0,183.6,183.95,182.7,183.63,179300.0
2009-05-27 12:00:00,183.7,184.89,183.5,183.72,186800.0,183.7,184.89,183.5,183.72,186800.0
2009-05-27 12:30:00,183.76,184.49,182.76,183.17,108200.0,183.76,184.49,182.76,183.17,108200.0
2009-05-27 13:00:00,183.12,186.25,183.04,185.99,255100.0,183.12,186.25,183.04,185.99,255100.0
2009-05-27 13:30:00,185.98,186.08,182.1,182.86,232800.0,185.98,186.08,182.1,182.86,232800.0
2009-05-27 14:00:00,182.71,183.24,179.81,180.87,333400.0,182.71,183.24,179.81,180.87,333400.0
2009-05-27 14:30:00,180.63,183.05,179.5,181.89,313300.0,180.63,183.05,179.5,181.89,313300.0
2009-05-27 15:00:00,181.89,182.74,180.53,180.89,190000.0,181.89,182.74,180.53,180.89,190000.0
2009-05-27 15:30:00,180.92,180.94,180.0,180.72,322300.0,180.92,180.94,180.0,180.72,322300.0
2009-05-28 09:30:00,184.0,186.0,179.99,180.71,568200.0,184.0,186.0,179.99,180.71,568200.0
2009-05-28 10:00:00,180.94,182.3,179.99,181.18,333700.0,180.94,182.3,179.99,181.18,333700.0
2009-05-28 10:30:00,181.29,181.98,180.7,181.98,141600.0,181.29,181.98,180.7,181.98,141600.0
2009-05-28 11:00:00,181.99,183.53,181.73,182.52,158600.0,181.99,183.53,181.73,182.52,158600.0
2009-05-28 11:30:00,182.51,183.44,182.08,182.86,67900.0,182.51,183.44,182.08,182.86,67900.0
2009-05-28 12:00:00,182.94,183.14,180.87,181.11,97600.0,182.94,183.14,180.87,181.11,97600.0
2009-05-28 12:30:00,181.13,182.48,180.89,182.48,98400.0,181.13,182.48,180.89,182.48,98400.0
2009-05-28 13:00:00,182.36,184.8,182.3,183.87,182200.0,182.36,184.8,182.3,183.87,182200.0
2009-05-28 13:30:00,184.1,184.3,182.59,183.24,111200.0,184.1,184.3,182.59,183.24,111200.0
2009-05-28 14:00:00,183.2,184.68,182.8,184.25,131400.0,183.2,184.68,182.8,184.25,131400.0
2009-05-28 14:30:00,184.29,184.49,182.04,182.92,189100.0,184.29,184.49,182.04,182.92,189100.0
2009-05-28 15:00:00,182.98,183.32,182.18,183.21,143100.0,182.98,183.32,182.18,183.21,143100.0
2009-05-28 15:30:00,183.07,184.92,182.6,183.78,524700.0,183.07,184.92,182.6,183.78,524700.0
2009-05-29 09:30:00,186.0,191.42,184.5,191.23,739400.0,186.0,191.42,184.5,191.23,739400.0
2009-05-29 10:00:00,191.3,191.75,189.52,190.14,358900.0,191.3,191.75,189.52,190.14,358900.0
2009-05-29 10:30:00,190.15,190.27,188.01,188.82,259500.0,190.15,190.27,188.01,188.82,259500.0
2009-05-29 11:00:00,188.87,189.31,187.33,188.4,174900.0,188.87,189.31,187.33,188.4,174900.0
2009-05-29 11:30:00,188.4,188.74,187.01,187.94,148500.0,188.4,188.74,187.01,187.94,148500.0
2009-05-29 12:00:00,187.8,188.88,187.5,188.55,128600.0,187.8,188.88,187.5,188.55,128600.0
2009-05-29 12:30:00,188.54,188.69,187.48,187.5,70800.0,188.54,188.69,187.48,187.5,70800.0
2009-05-29 13:00:00,187.94,188.42,187.5,187.8,63500.0,187.94,188.42,187.5,187.8,63500.0
2009-05-29 13:30:00,187.76,188.39,187.69,188.0,64600.0,187.76,188.39,187.69,188.0,64600.0
2009-05-29 14:00:00,188.02,188.64,187.62,187.99,83700.0,188.02,188.64,187.62,187.99,83700.0
2009-05-29 14:30:00,188.1,188.1,186.45,187.15,136600.0,188.1,188.1,186.45,187.15,136600.0
2009-05-29 15:00:00,187.08,188.5,186.5,188.33,133000.0,187.08,188.5,186.5,188.33,133000.0
2009-05-29 15:30:00,188.15,191.0,187.43,190.0,255300.0,188.15,191.0,187.43,190.0,255300.0
2009-06-01 09:30:00,194.29,195.7,191.64,194.81,525700.0,194.29,195.7,191.64,194.81,525700.0
2009-06-01 10:00:00,194.8,196.25,193.63,193.63,285600.0,194.8,196.25,193.63,193.63,285600.0
2009-06-01 10:30:00,193.6,194.0,192.57,193.38,263800.0,193.6,194.0,192.57,193.38,263800.0
2009-06-01 11:00:00,193.54,193.55,191.07,191.93,218400.0,193.54,193.55,191.07,191.93,218400.0
2009-06-01 11:30:00,191.85,192.49,191.2,192.33,158400.0,191.85,192.49,191.2,192.33,158400.0
2009-06-01 12:00:00,192.35,192.44,191.29,192.28,117100.0,192.35,192.44,191.29,192.28,117100.0
2009-06-01 12:30:00,192.3,192.6,191.88,191.9,86600.0,192.3,192.6,191.88,191.9,86600.0
2009-06-01 13:00:00,191.9,192.14,190.75,191.16,127100.0,191.9,192.14,190.75,191.16,127100.0
2009-06-01 13:30:00,191.17,191.17,189.02,189.61,210900.0,191.17,191.17,189.02,189.61,210900.0
2009-06-01 14:00:00,189.62,189.92,186.81,186.81,360500.0,189.62,189.92,186.81,186.81,360500.0
2009-06-01 14:30:00,186.71,187.69,185.0,187.11,484100.0,186.71,187.69,185.0,187.11,484100.0
2009-06-01 15:00:00,187.28,188.09,186.0,187.43,237900.0,187.28,188.09,186.0,187.43,237900.0
2009-06-01 15:30:00,187.5,189.14,187.25,188.78,385200.0,187.5,189.14,187.25,188.78,385200.0
2009-06-02 09:30:00,187.61,188.79,184.75,186.58,428900.0,187.61,188.79,184.75,186.58,428900.0
2009-06-02 10:00:00,186.61,188.8,186.56,186.94,431300.0,186.61,188.8,186.56,186.94,431300.0
2009-06-02 10:30:00,186.97,188.31,186.25,186.77,184900.0,186.97,188.31,186.25,186.77,184900.0
2009-06-02 11:00:00,186.88,187.06,185.27,185.3,157400.0,186.88,187.06,185.27,185.3,157400.0
2009-06-02 11:30:00,185.3,185.59,184.01,185.08,149800.0,185.3,185.59,184.01,185.08,149800.0
2009-06-02 12:00:00,185.1,185.4,183.21,183.63,142000.0,185.1,185.4,183.21,183.63,142000.0
2009-06-02 12:30:00,183.54,185.1,183.47,185.02,93300.0,183.54,185.1,183.47,185.02,93300.0
2009-06-02 13:00:00,185.0,185.07,184.0,184.97,81700.0,185.0,185.07,184.0,184.97,81700.0
2009-06-02 13:30:00,184.97,185.38,184.54,185.0,105200.0,184.97,185.38,184.54,185.0,105200.0
2009-06-02 14:00:00,184.92,185.15,184.0,184.55,137000.0,184.92,185.15,184.0,184.55,137000.0
2009-06-02 14:30:00,184.6,185.22,184.23,184.44,153800.0,184.6,185.22,184.23,184.44,153800.0
2009-06-02 15:00:00,184.48,185.11,184.25,184.47,235700.0,184.48,185.11,184.25,184.47,235700.0
2009-06-02 15:30:00,184.49,184.69,183.47,184.4,266300.0,184.49,184.69,183.47,184.4,266300.0
2009-06-03 09:30:00,182.5,183.48,179.75,181.76,357500.0,182.5,183.48,179.75,181.76,357500.0
2009-06-03 10:00:00,181.54,181.8,179.59,180.9,233900.0,181.54,181.8,179.59,180.9,233900.0
2009-06-03 10:30:00,180.92,181.56,179.8,181.48,154500.0,180.92,181.56,179.8,181.48,154500.0
2009-06-03 11:00:00,181.44,182.0,181.07,181.59,124800.0,181.44,182.0,181.07,181.59,124800.0
2009-06-03 11:30:00,181.55,181.78,179.65,180.01,130300.0,181.55,181.78,179.65,180.01,130300.0
2009-06-03 12:00:00,179.94,180.06,178.85,179.0,132700.0,179.94,180.06,178.85,179.0,132700.0
2009-06-03 12:30:00,178.91,179.28,177.68,177.68,115000.0,178.91,179.28,177.68,177.68,115000.0
2009-06-03 13:00:00,177.67,177.67,176.45,176.52,171900.0,177.67,177.67,176.45,176.52,171900.0
2009-06-03 13:30:00,176.44,177.25,175.0,177.16,405600.0,176.44,177.25,175.0,177.16,405600.0
2009-06-03 14:00:00,177.16,178.72,177.01,178.08,292900.0,177.16,178.72,177.01,178.08,292900.0
2009-06-03 14:30:00,177.98,177.99,176.15,176.82,217700.0,177.98,177.99,176.15,176.82,217700.0
2009-06-03 15:00:00,176.84,176.97,176.06,176.71,198700.0,176.84,176.97,176.06,176.71,198700.0
2009-06-03 15:30:00,176.66,178.51,175.8,178.51,467800.0,176.66,178.51,175.8,178.51,467800.0
2009-06-04 09:30:00,179.85,182.5,178.62,180.01,482600.0,179.85,182.5,178.62,180.01,482600.0
2009-06-04 10:00:00,179.97,180.58,178.62,179.59,288600.0,179.97,180.58,178.62,179.59,288600.0
2009-06-04 10:30:00,179.37,180.18,178.25,179.7,258900.0,179.37,180.18,178.25,179.7,258900.0
2009-06-04 11:00:00,179.71,181.02,179.01,180.92,217600.0,179.71,181.02,179.01,180.92,217600.0
2009-06-04 11:30:00,180.89,182.25,180.51,181.79,169100.0,180.89,182.25,180.51,181.79,169100.0
2009-06-04 12:00:00,181.64,181.99,180.67,181.8,109000.0,181.64,181.99,180.67,181.8,109000.0
2009-06-04 12:30:00,181.8,183.0,181.54,182.7,104000.0,181.8,183.0,181.54,182.7,104000.0
2009-06-04 13:00:00,182.8,184.86,182.68,184.73,169900.0,182.8,184.86,182.68,184.73,169900.0
2009-06-04 13:30:00,184.8,185.1,183.78,184.79,190000.0,184.8,185.1,183.78,184.79,190000.0
2009-06-04 14:00:00,184.76,184.96,182.93,183.12,108100.0,184.76,184.96,182.93,183.12,108100.0
2009-06-04 14:30:00,183.12,184.05,182.49,183.35,137800.0,183.12,184.05,182.49,183.35,137800.0
2009-06-04 15:00:00,183.35,183.78,181.85,183.4,200900.0,183.35,183.78,181.85,183.4,200900.0
2009-06-04 15:30:00,183.37,184.34,182.87,184.21,244300.0,183.37,184.34,182.87,184.21,244300.0
2009-06-05 09:30:00,187.0,187.28,181.69,182.0,440900.0,187.0,187.28,181.69,182.0,440900.0
2009-06-05 10:00:00,182.09,183.0,180.05,181.31,245100.0,182.09,183.0,180.05,181.31,245100.0
2009-06-05 10:30:00,181.25,182.86,180.75,181.59,169500.0,181.25,182.86,180.75,181.59,169500.0
2009-06-05 11:00:00,181.6,184.4,181.58,182.74,231100.0,181.6,184.4,181.58,182.74,231100.0
2009-06-05 11:30:00,182.77,182.78,180.79,182.23,136200.0,182.77,182.78,180.79,182.23,136200.0
2009-06-05 12:00:00,182.24,182.47,181.81,182.43,127100.0,182.24,182.47,181.81,182.43,127100.0
2009-06-05 12:30:00,182.45,182.88,181.97,182.45,46900.0,182.45,182.88,181.97,182.45,46900.0
2009-06-05 13:00:00,182.36,182.56,181.12,181.23,125600.0,182.36,182.56,181.12,181.23,125600.0
2009-06-05 13:30:00,181.2,182.33,181.0,181.8,97100.0,181.2,182.33,181.0,181.8,97100.0
2009-06-05 14:00:00,181.79,181.86,179.65,180.0,150400.0,181.79,181.86,179.65,180.0,150400.0
2009-06-05 14:30:00,180.0,180.52,179.5,179.99,128400.0,180.0,180.52,179.5,179.99,128400.0
2009-06-05 15:00:00,180.01,181.45,179.81,180.65,99200.0,180.01,181.45,179.81,180.65,99200.0
2009-06-05 15:30:00,180.6,182.22,180.6,182.1,223900.0,180.6,182.22,180.6,182.1,223900.0
2009-06-08 09:30:00,178.89,179.11,173.58,174.23,511900.0,178.89,179.11,173.58,174.23,511900.0
2009-06-08 10:00:00,174.21,176.57,173.59,175.86,261800.0,174.21,176.57,173.59,175.86,261800.0
2009-06-08 10:30:00,176.07,177.9,175.82,176.36,218100.0,176.07,177.9,175.82,176.36,218100.0
2009-06-08 11:00:00,176.29,176.55,175.41,176.09,210000.0,176.29,176.55,175.41,176.09,210000.0
2009-06-08 11:30:00,176.0,178.4,175.81,178.34,194200.0,176.0,178.4,175.81,178.34,194200.0
2009-06-08 12:00:00,178.25,178.42,176.6,177.31,81100.0,178.25,178.42,176.6,177.31,81100.0
2009-06-08 12:30:00,177.3,178.49,177.06,178.27,80400.0,177.3,178.49,177.06,178.27,80400.0
2009-06-08 13:00:00,178.19,179.49,177.99,179.11,133200.0,178.19,179.49,177.99,179.11,133200.0
2009-06-08 13:30:00,179.01,181.0,178.85,180.61,143200.0,179.01,181.0,178.85,180.61,143200.0
2009-06-08 14:00:00,180.57,180.72,179.28,180.56,116300.0,180.57,180.72,179.28,180.56,116300.0
2009-06-08 14:30:00,180.55,183.08,180.55,182.71,332200.0,180.55,183.08,180.55,182.71,332200.0
2009-06-08 15:00:00,182.65,184.52,182.41,183.68,293200.0,182.65,184.52,182.41,183.68,293200.0
2009-06-08 15:30:00,183.84,185.3,183.33,183.95,459400.0,183.84,185.3,183.33,183.95,459400.0
2009-06-09 09:30:00,185.0,185.72,182.4,184.14,430900.0,185.0,185.72,182.4,184.14,430900.0
2009-06-09 10:00:00,184.23,185.36,182.45,183.48,290300.0,184.23,185.36,182.45,183.48,290300.0
2009-06-09 10:30:00,183.44,184.64,182.92,184.14,276100.0,183.44,184.64,182.92,184.14,276100.0
2009-06-09 11:00:00,183.97,184.39,183.09,183.38,178300.0,183.97,184.39,183.09,183.38,178300.0
2009-06-09 11:30:00,183.39,183.5,182.53,183.25,180500.0,183.39,183.5,182.53,183.25,180500.0
2009-06-09 12:00:00,183.23,184.63,182.99,184.56,103400.0,183.23,184.63,182.99,184.56,103400.0
2009-06-09 12:30:00,184.57,185.0,183.51,184.73,125600.0,184.57,185.0,183.51,184.73,125600.0
2009-06-09 13:00:00,184.61,185.0,184.1,184.66,126200.0,184.61,185.0,184.1,184.66,126200.0
2009-06-09 13:30:00,184.6,185.1,184.37,185.05,173100.0,184.6,185.1,184.37,185.05,173100.0
2009-06-09 14:00:00,185.1,185.1,183.86,184.43,105200.0,185.1,185.1,183.86,184.43,105200.0
2009-06-09 14:30:00,184.64,184.74,183.2,183.7,139800.0,184.64,184.74,183.2,183.7,139800.0
2009-06-09 15:00:00,183.88,184.13,182.91,183.44,92800.0,183.88,184.13,182.91,183.44,92800.0
2009-06-09 15:30:00,183.35,183.86,182.56,182.82,211400.0,183.35,183.86,182.56,182.82,211400.0
2009-06-10 09:30:00,184.55,186.85,181.49,183.93,442100.0,184.55,186.85,181.49,183.93,442100.0
2009-06-10 10:00:00,183.71,184.0,180.5,182.3,334300.0,183.71,184.0,180.5,182.3,334300.0
2009-06-10 10:30:00,182.4,183.6,182.11,182.34,156900.0,182.4,183.6,182.11,182.34,156900.0
2009-06-10 11:00:00,182.32,183.04,181.16,183.04,194500.0,182.32,183.04,181.16,183.04,194500.0
2009-06-10 11:30:00,183.02,183.97,182.8,183.54,292900.0,183.02,183.97,182.8,183.54,292900.0
2009-06-10 12:00:00,183.56,185.18,183.5,184.57,302000.0,183.56,185.18,183.5,184.57,302000.0
2009-06-10 12:30:00,184.55,184.69,183.76,183.92,95300.0,184.55,184.69,183.76,183.92,95300.0
2009-06-10 13:00:00,183.95,184.01,181.65,182.29,196300.0,183.95,184.01,181.65,182.29,196300.0
2009-06-10 13:30:00,182.17,182.41,180.56,181.14,169900.0,182.17,182.41,180.56,181.14,169900.0
2009-06-10 14:00:00,181.14,181.8,180.16,181.29,133800.0,181.14,181.8,180.16,181.29,133800.0
2009-06-10 14:30:00,181.22,182.99,180.89,182.45,168600.0,181.22,182.99,180.89,182.45,168600.0
2009-06-10 15:00:00,182.39,182.63,181.6,182.1,132500.0,182.39,182.63,181.6,182.1,132500.0
2009-06-10 15:30:00,182.19,186.75,182.13,186.68,626600.0,182.19,186.75,182.13,186.68,626600.0
2009-06-11 09:30:00,186.49,187.5,184.75,185.7,518100.0,186.49,187.5,184.75,185.7,518100.0
2009-06-11 10:00:00,185.66,186.9,183.5,184.43,346200.0,185.66,186.9,183.5,184.43,346200.0
2009-06-11 10:30:00,184.41,185.49,183.57,185.01,209100.0,184.41,185.49,183.57,185.01,209100.0
2009-06-11 11:00:00,185.01,185.63,184.34,184.4,131700.0,185.01,185.63,184.34,184.4,131700.0
2009-06-11 11:30:00,184.4,185.04,184.15,184.83,143200.0,184.4,185.04,184.15,184.83,143200.0
2009-06-11 12:00:00,184.93,185.03,184.2,184.66,112300.0,184.93,185.03,184.2,184.66,112300.0
2009-06-11 12:30:00,184.66,185.03,184.55,184.97,99800.0,184.66,185.03,184.55,184.97,99800.0
2009-06-11 13:00:00,184.98,185.25,184.47,184.99,111100.0,184.98,185.25,184.47,184.99,111100.0
2009-06-11 13:30:00,185.04,185.1,184.46,184.66,104200.0,185.04,185.1,184.46,184.66,104200.0
2009-06-11 14:00:00,184.59,184.99,184.03,184.82,75800.0,184.59,184.99,184.03,184.82,75800.0
2009-06-11 14:30:00,184.83,185.0,184.13,184.9,67500.0,184.83,185.0,184.13,184.9,67500.0
2009-06-11 15:00:00,184.84,185.11,184.5,184.72,107600.0,184.84,185.11,184.5,184.72,107600.0
2009-06-11 15:30:00,184.71,185.43,183.75,184.07,224900.0,184.71,185.43,183.75,184.07,224900.0
2009-06-12 09:30:00,182.84,182.98,180.5,181.92,253900.0,182.84,182.98,180.5,181.92,253900.0
2009-06-12 10:00:00,181.91,182.26,180.5,181.73,267500.0,181.91,182.26,180.5,181.73,267500.0
2009-06-12 10:30:00,181.65,182.98,181.32,182.63,167100.0,181.65,182.98,181.32,182.63,167100.0
2009-06-12 11:00:00,182.53,183.0,182.24,182.64,145600.0,182.53,183.0,182.24,182.64,145600.0
2009-06-12 11:30:00,182.63,183.84,182.59,182.66,156200.0,182.63,183.84,182.59,182.66,156200.0
2009-06-12 12:00:00,183.06,183.86,182.5,182.98,140200.0,183.06,183.86,182.5,182.98,140200.0
2009-06-12 12:30:00,182.98,183.45,182.52,182.79,78200.0,182.98,183.45,182.52,182.79,78200.0
2009-06-12 13:00:00,182.91,183.14,181.46,181.55,73600.0,182.91,183.14,181.46,181.55,73600.0
2009-06-12 13:30:00,181.55,181.99,180.87,181.88,89400.0,181.55,181.99,180.87,181.88,89400.0
2009-06-12 14:00:00,181.87,182.29,181.58,181.67,69900.0,181.87,182.29,181.58,181.67,69900.0
2009-06-12 14:30:00,181.87,183.38,181.87,183.14,66900.0,181.87,183.38,181.87,183.14,66900.0
2009-06-12 15:00:00,183.18,184.73,183.18,183.86,167600.0,183.18,184.73,183.18,183.86,167600.0
2009-06-12 15:30:00,183.93,183.98,182.15,183.5,165900.0,183.93,183.98,182.15,183.5,165900.0
2009-06-15 09:30:00,180.25,181.0,177.51,179.69,260300.0,180.25,181.0,177.51,179.69,260300.0
2009-06-15 10:00:00,179.6,182.0,179.16,181.62,183800.0,179.6,182.0,179.16,181.62,183800.0
2009-06-15 10:30:00,181.61,181.69,179.15,180.2,186700.0,181.61,181.69,179.15,180.2,186700.0
2009-06-15 11:00:00,180.14,180.24,178.0,178.55,148800.0,180.14,180.24,178.0,178.55,148800.0
2009-06-15 11:30:00,178.51,179.25,178.0,178.45,119900.0,178.51,179.25,178.0,178.45,119900.0
2009-06-15 12:00:00,178.47,178.86,178.0,178.15,117000.0,178.47,178.86,178.0,178.15,117000.0
2009-06-15 12:30:00,178.12,179.56,178.1,179.27,75500.0,178.12,179.56,178.1,179.27,75500.0
2009-06-15 13:00:00,179.12,179.32,178.39,178.6,46100.0,179.12,179.32,178.39,178.6,46100.0
2009-06-15 13:30:00,178.63,178.69,178.0,178.46,80300.0,178.63,178.69,178.0,178.46,80300.0
2009-06-15 14:00:00,178.41,179.94,178.12,179.82,111900.0,178.41,179.94,178.12,179.82,111900.0
2009-06-15 14:30:00,179.8,179.86,178.34,178.72,129500.0,179.8,179.86,178.34,178.72,129500.0
2009-06-15 15:00:00,178.69,179.69,178.41,179.5,93900.0,178.69,179.69,178.41,179.5,93900.0
2009-06-15 15:30:00,179.53,179.6,178.4,178.92,232900.0,179.53,179.6,178.4,178.92,232900.0
2009-06-16 09:30:00,180.41,182.47,179.64,181.15,257100.0,180.41,182.47,179.64,181.15,257100.0
2009-06-16 10:00:00,181.35,182.75,181.03,181.68,170400.0,181.35,182.75,181.03,181.68,170400.0
2009-06-16 10:30:00,181.76,182.37,180.6,181.08,142400.0,181.76,182.37,180.6,181.08,142400.0
2009-06-16 11:00:00,181.09,181.69,180.25,180.52,64700.0,181.09,181.69,180.25,180.52,64700.0
2009-06-16 11:30:00,180.55,180.72,179.11,179.11,83400.0,180.55,180.72,179.11,179.11,83400.0
2009-06-16 12:00:00,179.12,179.14,177.35,178.02,186700.0,179.12,179.14,177.35,178.02,186700.0
2009-06-16 12:30:00,178.09,178.09,175.69,176.36,208200.0,178.09,178.09,175.69,176.36,208200.0
2009-06-16 13:00:00,176.39,176.78,175.85,176.7,153000.0,176.39,176.78,175.85,176.7,153000.0
2009-06-16 13:30:00,176.6,176.62,174.32,174.67,258800.0,176.6,176.62,174.32,174.67,258800.0
2009-06-16 14:00:00,174.7,174.97,172.78,172.81,331800.0,174.7,174.97,172.78,172.81,331800.0
2009-06-16 14:30:00,172.8,173.69,172.01,173.42,318600.0,172.8,173.69,172.01,173.42,318600.0
2009-06-16 15:00:00,173.4,173.95,172.5,173.07,231000.0,173.4,173.95,172.5,173.07,231000.0
2009-06-16 15:30:00,173.1,173.76,171.51,171.91,526400.0,173.1,173.76,171.51,171.91,526400.0
2009-06-17 09:30:00,171.33,174.78,166.31,166.5,687200.0,171.33,174.78,166.31,166.5,687200.0
2009-06-17 10:00:00,166.66,169.3,166.52,168.33,297000.0,166.66,169.3,166.52,168.33,297000.0
2009-06-17 10:30:00,168.12,168.35,164.45,165.88,349700.0,168.12,168.35,164.45,165.88,349700.0
2009-06-17 11:00:00,165.83,168.73,165.8,168.17,295000.0,165.83,168.73,165.8,168.17,295000.0
2009-06-17 11:30:00,168.19,169.68,168.07,169.53,202200.0,168.19,169.68,168.07,169.53,202200.0
2009-06-17 12:00:00,169.54,170.67,169.47,169.78,150400.0,169.54,170.67,169.47,169.78,150400.0
2009-06-17 12:30:00,169.88,171.3,169.65,170.01,109100.0,169.88,171.3,169.65,170.01,109100.0
2009-06-17 13:00:00,170.13,171.61,169.88,171.53,119400.0,170.13,171.61,169.88,171.53,119400.0
2009-06-17 13:30:00,171.53,172.61,170.15,170.42,233200.0,171.53,172.61,170.15,170.42,233200.0
2009-06-17 14:00:00,170.48,172.18,169.83,171.62,139500.0,170.48,172.18,169.83,171.62,139500.0
2009-06-17 14:30:00,171.65,171.77,169.21,169.9,211900.0,171.65,171.77,169.21,169.9,211900.0
2009-06-17 15:00:00,169.9,170.7,168.65,168.76,171200.0,169.9,170.7,168.65,168.76,171200.0
2009-06-17 15:30:00,168.76,169.22,167.46,168.33,348800.0,168.76,169.22,167.46,168.33,348800.0
2009-06-18 09:30:00,169.98,171.53,165.62,171.48,382600.0,169.98,171.53,165.62,171.48,382600.0
2009-06-18 10:00:00,171.28,172.42,170.61,170.63,285700.0,171.28,172.42,170.61,170.63,285700.0
2009-06-18 10:30:00,170.63,171.0,168.52,169.01,191500.0,170.63,171.0,168.52,169.01,191500.0
2009-06-18 11:00:00,168.97,170.0,168.46,169.58,135300.0,168.97,170.0,168.46,169.58,135300.0
2009-06-18 11:30:00,169.6,170.49,169.0,170.25,102500.0,169.6,170.49,169.0,170.25,102500.0
2009-06-18 12:00:00,170.35,171.18,170.23,170.66,109700.0,170.35,171.18,170.23,170.66,109700.0
2009-06-18 12:30:00,170.71,171.61,170.24,171.07,62500.0,170.71,171.61,170.24,171.07,62500.0
2009-06-18 13:00:00,171.12,171.88,171.1,171.79,108100.0,171.12,171.88,171.1,171.79,108100.0
2009-06-18 13:30:00,171.73,171.81,170.65,170.87,134300.0,171.73,171.81,170.65,170.87,134300.0
2009-06-18 14:00:00,170.89,171.69,170.4,170.91,152100.0,170.89,171.69,170.4,170.91,152100.0
2009-06-18 14:30:00,170.98,171.52,170.62,171.39,105300.0,170.98,171.52,170.62,171.39,105300.0
2009-06-18 15:00:00,171.43,171.46,169.86,170.4,138400.0,171.43,171.46,169.86,170.4,138400.0
2009-06-18 15:30:00,170.25,171.0,169.3,170.23,286900.0,170.25,171.0,169.3,170.23,286900.0
2009-06-19 09:30:00,173.27,175.21,172.14,174.98,446200.0,173.27,175.21,172.14,174.98,446200.0
2009-06-19 10:00:00,174.98,175.5,174.2,174.98,218600.0,174.98,175.5,174.2,174.98,218600.0
2009-06-19 10:30:00,175.03,175.71,174.69,174.93,151900.0,175.03,175.71,174.69,174.93,151900.0
2009-06-19 11:00:00,175.01,175.09,174.11,174.17,74700.0,175.01,175.09,174.11,174.17,74700.0
2009-06-19 11:30:00,174.16,174.29,173.66,173.92,84100.0,174.16,174.29,173.66,173.92,84100.0
2009-06-19 12:00:00,173.99,174.07,172.12,172.23,137600.0,173.99,174.07,172.12,172.23,137600.0
2009-06-19 12:30:00,172.2,173.28,171.69,172.33,93700.0,172.2,173.28,171.69,172.33,93700.0
2009-06-19 13:00:00,172.34,172.98,172.0,172.21,75600.0,172.34,172.98,172.0,172.21,75600.0
2009-06-19 13:30:00,172.15,172.88,172.15,172.38,64300.0,172.15,172.88,172.15,172.38,64300.0
2009-06-19 14:00:00,172.38,172.99,172.38,172.78,130900.0,172.38,172.99,172.38,172.78,130900.0
2009-06-19 14:30:00,172.86,173.65,172.75,173.17,85300.0,172.86,173.65,172.75,173.17,85300.0
2009-06-19 15:00:00,173.23,173.66,173.03,173.55,93700.0,173.23,173.66,173.03,173.55,93700.0
2009-06-19 15:30:00,173.58,173.7,172.42,173.36,469800.0,173.58,173.7,172.42,173.36,469800.0
2009-06-22 09:30:00,171.03,171.78,165.2,165.44,577300.0,171.03,171.78,165.2,165.44,577300.0
2009-06-22 10:00:00,165.52,166.4,164.08,164.85,345100.0,165.52,166.4,164.08,164.85,345100.0
2009-06-22 10:30:00,164.98,165.08,163.1,163.74,338100.0,164.98,165.08,163.1,163.74,338100.0
2009-06-22 11:00:00,163.71,165.25,162.39,164.94,278600.0,163.71,165.25,162.39,164.94,278600.0
2009-06-22 11:30:00,164.97,165.42,163.04,163.3,203800.0,164.97,165.42,163.04,163.3,203800.0
2009-06-22 12:00:00,163.32,164.31,163.1,163.64,130800.0,163.32,164.31,163.1,163.64,130800.0
2009-06-22 12:30:00,163.63,163.76,162.33,163.33,135000.0,163.63,163.76,162.33,163.33,135000.0
2009-06-22 13:00:00,163.3,163.38,162.34,163.14,120100.0,163.3,163.38,162.34,163.14,120100.0
2009-06-22 13:30:00,163.07,164.18,163.02,164.13,89400.0,163.07,164.18,163.02,164.13,89400.0
2009-06-22 14:00:00,164.06,164.49,162.88,164.15,186200.0,164.06,164.49,162.88,164.15,186200.0
2009-06-22 14:30:00,164.07,164.7,163.66,163.75,139000.0,164.07,164.7,163.66,163.75,139000.0
2009-06-22 15:00:00,163.76,164.7,163.71,163.9,180400.0,163.76,164.7,163.71,163.9,180400.0
2009-06-22 15:30:00,163.99,164.09,161.88,162.27,463800.0,163.99,164.09,161.88,162.27,463800.0
2009-06-23 09:30:00,164.23,164.8,161.02,162.95,414800.0,164.23,164.8,161.02,162.95,414800.0
2009-06-23 10:00:00,162.75,163.66,161.5,161.91,252500.0,162.75,163.66,161.5,161.91,252500.0
2009-06-23 10:30:00,161.92,162.71,160.62,161.26,190400.0,161.92,162.71,160.62,161.26,190400.0
2009-06-23 11:00:00,161.29,161.61,158.77,160.14,320100.0,161.29,161.61,158.77,160.14,320100.0
2009-06-23 11:30:00,160.1,161.48,159.99,161.26,171000.0,160.1,161.48,159.99,161.26,171000.0
2009-06-23 12:00:00,161.26,162.7,160.79,162.7,153100.0,161.26,162.7,160.79,162.7,153100.0
2009-06-23 12:30:00,162.73,164.33,162.37,163.72,267400.0,162.73,164.33,162.37,163.72,267400.0
2009-06-23 13:00:00,163.77,166.0,163.64,164.95,341800.0,163.77,166.0,163.64,164.95,341800.0
2009-06-23 13:30:00,165.08,166.5,164.81,164.87,146500.0,165.08,166.5,164.81,164.87,146500.0
2009-06-23 14:00:00,165.0,166.98,164.52,166.33,236700.0,165.0,166.98,164.52,166.33,236700.0
2009-06-23 14:30:00,166.38,166.47,165.58,166.06,250300.0,166.38,166.47,165.58,166.06,250300.0
2009-06-23 15:00:00,166.07,166.12,164.62,165.3,198900.0,166.07,166.12,164.62,165.3,198900.0
2009-06-23 15:30:00,165.38,165.46,163.67,164.39,485800.0,165.38,165.46,163.67,164.39,485800.0
2009-06-24 09:30:00,166.44,169.12,165.63,168.45,525900.0,166.44,169.12,165.63,168.45,525900.0
2009-06-24 10:00:00,168.43,171.98,167.58,171.5,473900.0,168.43,171.98,167.58,171.5,473900.0
2009-06-24 10:30:00,171.55,174.69,171.0,173.02,389400.0,171.55,174.69,171.0,173.02,389400.0
2009-06-24 11:00:00,173.09,174.35,171.53,172.34,244000.0,173.09,174.35,171.53,172.34,244000.0
2009-06-24 11:30:00,172.39,173.19,171.16,171.63,117100.0,172.39,173.19,171.16,171.63,117100.0
2009-06-24 12:00:00,171.59,171.65,169.64,170.39,208500.0,171.59,171.65,169.64,170.39,208500.0
2009-06-24 12:30:00,170.38,170.62,169.35,169.47,134100.0,170.38,170.62,169.35,169.47,134100.0
2009-06-24 13:00:00,169.47,171.25,169.47,171.15,116600.0,169.47,171.25,169.47,171.15,116600.0
2009-06-24 13:30:00,171.1,171.7,167.51,167.83,349100.0,171.1,171.7,167.51,167.83,349100.0
2009-06-24 14:00:00,167.86,168.42,165.5,166.06,375300.0,167.86,168.42,165.5,166.06,375300.0
2009-06-24 14:30:00,165.96,166.59,164.25,164.7,471000.0,165.96,166.59,164.25,164.7,471000.0
2009-06-24 15:00:00,164.59,169.47,164.59,169.28,717400.0,164.59,169.47,164.59,169.28,717400.0
2009-06-24 15:30:00,169.29,171.6,168.6,171.23,708600.0,169.29,171.6,168.6,171.23,708600.0
2009-06-25 09:30:00,163.65,166.91,161.77,166.39,989600.0,163.65,166.91,161.77,166.39,989600.0
2009-06-25 10:00:00,166.49,168.8,165.5,168.17,644400.0,166.49,168.8,165.5,168.17,644400.0
2009-06-25 10:30:00,168.07,168.07,162.71,163.19,569900.0,168.07,168.07,162.71,163.19,569900.0
2009-06-25 11:00:00,163.13,163.23,160.55,161.13,705300.0,163.13,163.23,160.55,161.13,705300.0
2009-06-25 11:30:00,161.13,163.28,160.53,163.26,448000.0,161.13,163.28,160.53,163.26,448000.0
2009-06-25 12:00:00,163.26,163.48,161.5,161.92,283900.0,163.26,163.48,161.5,161.92,283900.0
2009-06-25 12:30:00,161.89,162.43,161.0,161.1,219400.0,161.89,162.43,161.0,161.1,219400.0
2009-06-25 13:00:00,161.09,162.88,160.74,161.43,322200.0,161.09,162.88,160.74,161.43,322200.0
2009-06-25 13:30:00,161.42,161.59,159.12,159.92,507100.0,161.42,161.59,159.12,159.92,507100.0
2009-06-25 14:00:00,159.82,160.25,159.3,159.95,384200.0,159.82,160.25,159.3,159.95,384200.0
2009-06-25 14:30:00,160.0,160.35,158.15,158.93,401300.0,160.0,160.35,158.15,158.93,401300.0
2009-06-25 15:00:00,158.93,160.35,158.8,159.9,219500.0,158.93,160.35,158.8,159.9,219500.0
2009-06-25 15:30:00,159.95,160.21,158.21,159.54,659800.0,159.95,160.21,158.21,159.54,659800.0
2009-06-26 09:30:00,158.33,160.45,156.8,160.19,530000.0,158.33,160.45,156.8,160.19,530000.0
2009-06-26 10:00:00,160.16,163.66,159.77,162.91,532100.0,160.16,163.66,159.77,162.91,532100.0
2009-06-26 10:30:00,163.0,163.39,162.08,162.08,274500.0,163.0,163.39,162.08,162.08,274500.0
2009-06-26 11:00:00,162.05,162.64,161.09,161.31,202000.0,162.05,162.64,161.09,161.31,202000.0
2009-06-26 11:30:00,161.36,161.99,160.31,160.79,163200.0,161.36,161.99,160.31,160.79,163200.0
2009-06-26 12:00:00,160.93,161.28,160.31,160.55,151200.0,160.93,161.28,160.31,160.55,151200.0
2009-06-26 12:30:00,160.5,162.26,159.91,161.59,178300.0,160.5,162.26,159.91,161.59,178300.0
2009-06-26 13:00:00,161.64,161.83,160.75,161.08,175600.0,161.64,161.83,160.75,161.08,175600.0
2009-06-26 13:30:00,161.14,161.14,159.9,160.0,141100.0,161.14,161.14,159.9,160.0,141100.0
2009-06-26 14:00:00,160.0,160.65,159.96,160.3,82400.0,160.0,160.65,159.96,160.3,82400.0
2009-06-26 14:30:00,160.3,160.78,160.08,160.74,105800.0,160.3,160.78,160.08,160.74,105800.0
2009-06-26 15:00:00,160.74,160.88,160.28,160.69,114200.0,160.74,160.88,160.28,160.69,114200.0
2009-06-26 15:30:00,160.71,161.36,160.18,160.59,349700.0,160.71,161.36,160.18,160.59,349700.0
2009-06-29 09:30:00,162.74,164.5,161.43,162.58,285200.0,162.74,164.5,161.43,162.58,285200.0
2009-06-29 10:00:00,162.58,162.75,160.75,162.59,299900.0,162.58,162.75,160.75,162.59,299900.0
2009-06-29 10:30:00,162.75,163.0,161.61,161.93,148500.0,162.75,163.0,161.61,161.93,148500.0
2009-06-29 11:00:00,161.84,162.69,161.04,162.66,153600.0,161.84,162.69,161.04,162.66,153600.0
2009-06-29 11:30:00,162.6,163.19,161.56,162.0,216400.0,162.6,163.19,161.56,162.0,216400.0
2009-06-29 12:00:00,161.99,162.0,160.58,161.04,145200.0,161.99,162.0,160.58,161.04,145200.0
2009-06-29 12:30:00,161.04,161.14,158.75,159.14,306600.0,161.04,161.14,158.75,159.14,306600.0
2009-06-29 13:00:00,159.15,160.38,158.58,158.9,276900.0,159.15,160.38,158.58,158.9,276900.0
2009-06-29 13:30:00,158.83,159.39,158.5,159.03,140700.0,158.83,159.39,158.5,159.03,140700.0
2009-06-29 14:00:00,158.99,159.56,158.25,158.6,127900.0,158.99,159.56,158.25,158.6,127900.0
2009-06-29 14:30:00,158.63,158.64,157.56,158.25,200900.0,158.63,158.64,157.56,158.25,200900.0
2009-06-29 15:00:00,158.26,158.41,157.6,157.84,151000.0,158.26,158.41,157.6,157.84,151000.0
2009-06-29 15:30:00,157.85,157.85,156.85,157.2,375400.0,157.85,157.85,156.85,157.2,375400.0
2009-06-30 09:30:00,158.67,160.56,157.8,158.38,485800.0,158.67,160.56,157.8,158.38,485800.0
2009-06-30 10:00:00,158.37,158.8,157.0,157.28,307700.0,158.37,158.8,157.0,157.28,307700.0
2009-06-30 10:30:00,157.36,157.44,155.73,157.05,275000.0,157.36,157.44,155.73,157.05,275000.0
2009-06-30 11:00:00,157.0,157.87,156.64,157.36,161700.0,157.0,157.87,156.64,157.36,161700.0
2009-06-30 11:30:00,157.31,157.54,156.72,157.23,100200.0,157.31,157.54,156.72,157.23,100200.0
2009-06-30 12:00:00,157.21,158.2,157.1,158.1,121000.0,157.21,158.2,157.1,158.1,121000.0
2009-06-30 12:30:00,158.18,159.38,158.07,159.22,162400.0,158.18,159.38,158.07,159.22,162400.0
2009-06-30 13:00:00,159.17,160.28,159.0,160.21,162600.0,159.17,160.28,159.0,160.21,162600.0
2009-06-30 13:30:00,160.17,160.23,159.36,159.63,118900.0,160.17,160.23,159.36,159.63,118900.0
2009-06-30 14:00:00,159.61,159.61,158.62,159.21,146600.0,159.61,159.61,158.62,159.21,146600.0
2009-06-30 14:30:00,159.22,161.29,159.22,161.11,315700.0,159.22,161.29,159.22,161.11,315700.0
2009-06-30 15:00:00,161.09,162.2,161.09,162.02,493200.0,161.09,162.2,161.09,162.02,493200.0
2009-06-30 15:30:00,162.02,162.5,161.71,162.1,453500.0,162.02,162.5,161.71,162.1,453500.0
2009-07-01 09:30:00,163.64,164.11,159.9,160.8,527400.0,163.64,164.11,159.9,160.8,527400.0
2009-07-01 10:00:00,160.85,161.04,158.86,160.45,349300.0,160.85,161.04,158.86,160.45,349300.0
2009-07-01 10:30:00,160.5,160.65,157.75,158.15,315900.0,160.5,160.65,157.75,158.15,315900.0
2009-07-01 11:00:00,158.21,158.5,156.85,156.93,265300.0,158.21,158.5,156.85,156.93,265300.0
2009-07-01 11:30:00,156.94,157.12,156.05,156.41,472900.0,156.94,157.12,156.05,156.41,472900.0
2009-07-01 12:00:00,156.38,156.75,156.0,156.2,238200.0,156.38,156.75,156.0,156.2,238200.0
2009-07-01 12:30:00,156.2,156.23,154.82,155.14,389100.0,156.2,156.23,154.82,155.14,389100.0
2009-07-01 13:00:00,155.15,155.68,155.0,155.18,137200.0,155.15,155.68,155.0,155.18,137200.0
2009-07-01 13:30:00,155.18,155.47,154.9,155.06,193800.0,155.18,155.47,154.9,155.06,193800.0
2009-07-01 14:00:00,155.09,155.28,154.86,155.0,254600.0,155.09,155.28,154.86,155.0,254600.0
2009-07-01 14:30:00,155.0,155.28,154.55,154.99,276600.0,155.0,155.28,154.55,154.99,276600.0
2009-07-01 15:00:00,155.0,155.35,154.75,155.08,354900.0,155.0,155.35,154.75,155.08,354900.0
2009-07-01 15:30:00,155.08,155.54,154.55,155.28,688100.0,155.08,155.54,154.55,155.28,688100.0
2009-07-02 09:30:00,151.87,154.75,151.4,154.3,796800.0,151.87,154.75,151.4,154.3,796800.0
2009-07-02 10:00:00,154.3,156.31,153.75,155.87,437300.0,154.3,156.31,153.75,155.87,437300.0
2009-07-02 10:30:00,155.87,157.99,155.73,157.32,446600.0,155.87,157.99,155.73,157.32,446600.0
2009-07-02 11:00:00,157.32,157.52,155.75,156.35,250500.0,157.32,157.52,155.75,156.35,250500.0
2009-07-02 11:30:00,156.28,156.85,156.19,156.67,136100.0,156.28,156.85,156.19,156.67,136100.0
2009-07-02 12:00:00,156.67,156.93,156.14,156.6,111400.0,156.67,156.93,156.14,156.6,111400.0
2009-07-02 12:30:00,156.6,156.7,156.23,156.5,68400.0,156.6,156.7,156.23,156.5,68400.0
2009-07-02 13:00:00,156.53,156.91,156.35,156.79,96100.0,156.53,156.91,156.35,156.79,96100.0
2009-07-02 13:30:00,156.76,156.86,156.26,156.47,90600.0,156.76,156.86,156.26,156.47,90600.0
2009-07-02 14:00:00,156.45,156.6,155.52,156.0,97700.0,156.45,156.6,155.52,156.0,97700.0
2009-07-02 14:30:00,155.92,156.15,155.24,155.28,138900.0,155.92,156.15,155.24,155.28,138900.0
2009-07-02 15:00:00,155.32,155.76,153.6,154.03,226600.0,155.32,155.76,153.6,154.03,226600.0
2009-07-02 15:30:00,154.03,154.67,153.41,153.5,311600.0,154.03,154.67,153.41,153.5,311600.0
2009-07-06 09:30:00,152.09,152.64,148.7,149.75,545600.0,152.09,152.64,148.7,149.75,545600.0
2009-07-06 10:00:00,149.76,150.5,148.0,148.36,365000.0,149.76,150.5,148.0,148.36,365000.0
2009-07-06 10:30:00,148.28,148.65,146.53,147.51,338100.0,148.28,148.65,146.53,147.51,338100.0
2009-07-06 11:00:00,147.55,147.73,146.61,146.69,208100.0,147.55,147.73,146.61,146.69,208100.0
2009-07-06 11:30:00,146.68,146.8,145.2,145.7,331000.0,146.68,146.8,145.2,145.7,331000.0
2009-07-06 12:00:00,145.84,147.57,145.6,145.9,326000.0,145.84,147.57,145.6,145.9,326000.0
2009-07-06 12:30:00,145.9,146.21,145.31,145.96,121300.0,145.9,146.21,145.31,145.96,121300.0
2009-07-06 13:00:00,145.96,147.5,145.91,146.66,172300.0,145.96,147.5,145.91,146.66,172300.0
2009-07-06 13:30:00,146.63,146.89,146.0,146.1,105700.0,146.63,146.89,146.0,146.1,105700.0
2009-07-06 14:00:00,146.11,146.73,145.69,146.65,183300.0,146.11,146.73,145.69,146.65,183300.0
2009-07-06 14:30:00,146.66,147.32,146.38,147.13,166700.0,146.66,147.32,146.38,147.13,166700.0
2009-07-06 15:00:00,147.14,148.29,147.11,148.09,259100.0,147.14,148.29,147.11,148.09,259100.0
2009-07-06 15:30:00,148.1,149.85,147.31,149.64,676300.0,148.1,149.85,147.31,149.64,676300.0
2009-07-07 09:30:00,149.98,151.5,147.69,149.31,516600.0,149.98,151.5,147.69,149.31,516600.0
2009-07-07 10:00:00,149.37,152.26,149.07,151.83,332200.0,149.37,152.26,149.07,151.83,332200.0
2009-07-07 10:30:00,151.89,151.93,150.17,150.61,202100.0,151.89,151.93,150.17,150.61,202100.0
2009-07-07 11:00:00,150.6,151.07,149.39,149.4,128800.0,150.6,151.07,149.39,149.4,128800.0
2009-07-07 11:30:00,149.4,149.73,148.16,148.8,243900.0,149.4,149.73,148.16,148.8,243900.0
2009-07-07 12:00:00,148.84,148.9,147.39,147.5,176300.0,148.84,148.9,147.39,147.5,176300.0
2009-07-07 12:30:00,147.5,147.81,146.8,147.22,160400.0,147.5,147.81,146.8,147.22,160400.0
2009-07-07 13:00:00,147.2,148.18,146.8,147.74,167300.0,147.2,148.18,146.8,147.74,167300.0
2009-07-07 13:30:00,147.74,148.41,147.24,147.39,124300.0,147.74,148.41,147.24,147.39,124300.0
2009-07-07 14:00:00,147.47,147.8,146.09,147.03,175900.0,147.47,147.8,146.09,147.03,175900.0
2009-07-07 14:30:00,147.03,147.39,145.64,145.66,155000.0,147.03,147.39,145.64,145.66,155000.0
2009-07-07 15:00:00,145.65,146.08,145.05,145.84,211800.0,145.65,146.08,145.05,145.84,211800.0
2009-07-07 15:30:00,145.73,145.82,144.67,144.86,400400.0,145.73,145.82,144.67,144.86,400400.0
2009-07-08 09:30:00,146.76,148.13,144.27,144.44,457200.0,146.76,148.13,144.27,144.44,457200.0
2009-07-08 10:00:00,144.55,146.37,144.55,145.31,256000.0,144.55,146.37,144.55,145.31,256000.0
2009-07-08 10:30:00,145.31,145.46,143.36,144.81,217500.0,145.31,145.46,143.36,144.81,217500.0
2009-07-08 11:00:00,144.85,145.12,143.4,144.9,258400.0,144.85,145.12,143.4,144.9,258400.0
2009-07-08 11:30:00,144.92,146.75,144.87,146.57,241800.0,144.92,146.75,144.87,146.57,241800.0
2009-07-08 12:00:00,146.48,146.66,144.2,144.48,194600.0,146.48,146.66,144.2,144.48,194600.0
2009-07-08 12:30:00,144.36,145.9,144.35,145.54,154400.0,144.36,145.9,144.35,145.54,154400.0
2009-07-08 13:00:00,145.36,147.67,145.2,147.62,244400.0,145.36,147.67,145.2,147.62,244400.0
2009-07-08 13:30:00,147.62,148.0,146.91,147.71,211300.0,147.62,148.0,146.91,147.71,211300.0
2009-07-08 14:00:00,147.71,148.0,146.26,146.59,211600.0,147.71,148.0,146.26,146.59,211600.0
2009-07-08 14:30:00,146.56,147.88,146.12,147.79,230200.0,146.56,147.88,146.12,147.79,230200.0
2009-07-08 15:00:00,147.75,149.0,147.56,148.67,395400.0,147.75,149.0,147.56,148.67,395400.0
2009-07-08 15:30:00,148.67,150.44,148.5,149.54,524400.0,148.67,150.44,148.5,149.54,524400.0
2009-07-09 09:30:00,150.7,150.99,146.65,147.91,516500.0,150.7,150.99,146.65,147.91,516500.0
2009-07-09 10:00:00,147.96,149.45,146.63,147.78,300200.0,147.96,149.45,146.63,147.78,300200.0
2009-07-09 10:30:00,147.84,148.41,146.7,147.4,203000.0,147.84,148.41,146.7,147.4,203000.0
2009-07-09 11:00:00,147.42,148.93,146.75,148.72,238100.0,147.42,148.93,146.75,148.72,238100.0
2009-07-09 11:30:00,148.72,151.46,148.27,150.04,380600.0,148.72,151.46,148.27,150.04,380600.0
2009-07-09 12:00:00,150.0,151.7,149.74,151.51,157700.0,150.0,151.7,149.74,151.51,157700.0
2009-07-09 12:30:00,151.44,151.86,150.74,151.04,128700.0,151.44,151.86,150.74,151.04,128700.0
2009-07-09 13:00:00,151.06,151.2,149.75,150.34,173300.0,151.06,151.2,149.75,150.34,173300.0
2009-07-09 13:30:00,150.3,150.56,148.66,149.2,134600.0,150.3,150.56,148.66,149.2,134600.0
2009-07-09 14:00:00,149.19,150.25,148.95,149.36,144700.0,149.19,150.25,148.95,149.36,144700.0
2009-07-09 14:30:00,149.41,150.0,148.7,149.0,132400.0,149.41,150.0,148.7,149.0,132400.0
2009-07-09 15:00:00,148.95,148.96,146.26,147.11,386500.0,148.95,148.96,146.26,147.11,386500.0
2009-07-09 15:30:00,147.1,147.44,145.55,146.25,526700.0,147.1,147.44,145.55,146.25,526700.0
2009-07-10 09:30:00,146.62,147.69,143.8,144.48,377400.0,146.62,147.69,143.8,144.48,377400.0
2009-07-10 10:00:00,144.62,145.76,144.2,144.45,181700.0,144.62,145.76,144.2,144.45,181700.0
2009-07-10 10:30:00,144.43,145.42,143.45,145.21,217000.0,144.43,145.42,143.45,145.21,217000.0
2009-07-10 11:00:00,145.13,145.13,143.28,143.37,132900.0,145.13,145.13,143.28,143.37,132900.0
2009-07-10 11:30:00,143.49,143.66,142.78,143.03,156700.0,143.49,143.66,142.78,143.03,156700.0
2009-07-10 12:00:00,143.03,143.71,143.01,143.16,64500.0,143.03,143.71,143.01,143.16,64500.0
2009-07-10 12:30:00,143.16,144.32,143.0,143.73,85400.0,143.16,144.32,143.0,143.73,85400.0
2009-07-10 13:00:00,143.7,144.28,143.1,143.51,95800.0,143.7,144.28,143.1,143.51,95800.0
2009-07-10 13:30:00,143.41,144.34,143.41,144.26,69400.0,143.41,144.34,143.41,144.26,69400.0
2009-07-10 14:00:00,144.27,144.36,143.33,143.49,68400.0,144.27,144.36,143.33,143.49,68400.0
2009-07-10 14:30:00,143.58,143.9,143.25,143.4,62700.0,143.58,143.9,143.25,143.4,62700.0
2009-07-10 15:00:00,143.45,143.75,142.88,143.0,94800.0,143.45,143.75,142.88,143.0,94800.0
2009-07-10 15:30:00,143.03,143.69,142.9,143.2,244400.0,143.03,143.69,142.9,143.2,244400.0
2009-07-13 09:30:00,144.09,144.5,139.9,141.07,381100.0,144.09,144.5,139.9,141.07,381100.0
2009-07-13 10:00:00,141.09,142.97,140.2,142.75,199400.0,141.09,142.97,140.2,142.75,199400.0
2009-07-13 10:30:00,142.75,144.5,142.35,144.19,224000.0,142.75,144.5,142.35,144.19,224000.0
2009-07-13 11:00:00,144.19,145.36,143.69,145.29,188700.0,144.19,145.36,143.69,145.29,188700.0
2009-07-13 11:30:00,145.29,145.96,144.46,144.64,225400.0,145.29,145.96,144.46,144.64,225400.0
2009-07-13 12:00:00,144.51,144.91,143.63,144.09,207600.0,144.51,144.91,143.63,144.09,207600.0
2009-07-13 12:30:00,144.1,144.5,143.31,143.4,174900.0,144.1,144.5,143.31,143.4,174900.0
2009-07-13 13:00:00,143.34,144.67,143.14,144.18,131400.0,143.34,144.67,143.14,144.18,131400.0
2009-07-13 13:30:00,144.08,144.11,143.35,143.75,104000.0,144.08,144.11,143.35,143.75,104000.0
2009-07-13 14:00:00,143.74,145.5,143.71,144.72,162600.0,143.74,145.5,143.71,144.72,162600.0
2009-07-13 14:30:00,144.74,144.9,143.43,143.92,129700.0,144.74,144.9,143.43,143.92,129700.0
2009-07-13 15:00:00,143.89,144.89,143.89,144.03,123600.0,143.89,144.89,143.89,144.03,123600.0
2009-07-13 15:30:00,144.1,145.75,143.89,145.75,281900.0,144.1,145.75,143.89,145.75,281900.0
2009-07-14 09:30:00,142.74,145.01,142.0,142.26,447200.0,142.74,145.01,142.0,142.26,447200.0
2009-07-14 10:00:00,142.21,142.76,140.85,141.42,485600.0,142.21,142.76,140.85,141.42,485600.0
2009-07-14 10:30:00,141.45,141.77,140.1,140.11,290400.0,141.45,141.77,140.1,140.11,290400.0
2009-07-14 11:00:00,140.12,141.82,140.09,141.33,219500.0,140.12,141.82,140.09,141.33,219500.0
2009-07-14 11:30:00,141.36,142.29,141.0,141.26,257600.0,141.36,142.29,141.0,141.26,257600.0
2009-07-14 12:00:00,141.33,141.45,140.52,140.67,183200.0,141.33,141.45,140.52,140.67,183200.0
2009-07-14 12:30:00,140.68,141.36,140.1,140.76,169900.0,140.68,141.36,140.1,140.76,169900.0
2009-07-14 13:00:00,140.79,141.5,140.42,141.38,109400.0,140.79,141.5,140.42,141.38,109400.0
2009-07-14 13:30:00,141.33,141.8,141.11,141.32,106700.0,141.33,141.8,141.11,141.32,106700.0
2009-07-14 14:00:00,141.31,141.4,140.82,141.2,104400.0,141.31,141.4,140.82,141.2,104400.0
2009-07-14 14:30:00,141.17,141.66,141.01,141.26,107100.0,141.17,141.66,141.01,141.26,107100.0
2009-07-14 15:00:00,141.3,141.54,140.83,141.21,133200.0,141.3,141.54,140.83,141.21,133200.0
2009-07-14 15:30:00,141.16,141.54,140.85,141.33,246900.0,141.16,141.54,140.85,141.33,246900.0
2009-07-15 09:30:00,143.0,145.7,142.13,144.32,554500.0,143.0,145.7,142.13,144.32,554500.0
2009-07-15 10:00:00,144.5,146.45,144.21,146.2,364700.0,144.5,146.45,144.21,146.2,364700.0
2009-07-15 10:30:00,146.2,147.65,146.05,147.51,355000.0,146.2,147.65,146.05,147.51,355000.0
2009-07-15 11:00:00,147.44,149.3,147.37,149.12,360000.0,147.44,149.3,147.37,149.12,360000.0
2009-07-15 11:30:00,149.16,149.84,148.95,149.67,322500.0,149.16,149.84,148.95,149.67,322500.0
2009-07-15 12:00:00,149.59,150.3,148.75,149.06,255600.0,149.59,150.3,148.75,149.06,255600.0
2009-07-15 12:30:00,148.96,149.34,148.29,148.54,168800.0,148.96,149.34,148.29,148.54,168800.0
2009-07-15 13:00:00,148.49,149.08,148.38,148.88,110400.0,148.49,149.08,148.38,148.88,110400.0
2009-07-15 13:30:00,148.9,149.33,148.13,148.33,116600.0,148.9,149.33,148.13,148.33,116600.0
2009-07-15 14:00:00,148.3,149.75,147.86,149.69,190200.0,148.3,149.75,147.86,149.69,190200.0
2009-07-15 14:30:00,149.71,149.71,148.59,148.89,139800.0,149.71,149.71,148.59,148.89,139800.0
2009-07-15 15:00:00,148.91,148.95,147.8,147.9,144700.0,148.91,148.95,147.8,147.9,144700.0
2009-07-15 15:30:00,147.9,149.1,147.9,148.71,285700.0,147.9,149.1,147.9,148.71,285700.0
2009-07-16 09:30:00,148.4,150.47,147.5,148.31,370500.0,148.4,150.47,147.5,148.31,370500.0
2009-07-16 10:00:00,148.32,148.32,145.87,147.32,290300.0,148.32,148.32,145.87,147.32,290300.0
2009-07-16 10:30:00,147.25,147.62,146.01,146.28,194800.0,147.25,147.62,146.01,146.28,194800.0
2009-07-16 11:00:00,146.14,146.71,146.0,146.28,151300.0,146.14,146.71,146.0,146.28,151300.0
2009-07-16 11:30:00,146.24,147.0,146.06,146.6,122400.0,146.24,147.0,146.06,146.6,122400.0
2009-07-16 12:00:00,146.62,147.35,146.34,147.13,102400.0,146.62,147.35,146.34,147.13,102400.0
2009-07-16 12:30:00,147.1,147.1,146.11,146.2,108100.0,147.1,147.1,146.11,146.2,108100.0
2009-07-16 13:00:00,146.22,146.6,145.88,145.95,85400.0,146.22,146.6,145.88,145.95,85400.0
2009-07-16 13:30:00,145.95,145.95,145.24,145.52,214100.0,145.95,145.95,145.24,145.52,214100.0
2009-07-16 14:00:00,145.51,145.81,144.73,145.41,263100.0,145.51,145.81,144.73,145.41,263100.0
2009-07-16 14:30:00,145.41,145.98,145.1,145.4,198500.0,145.41,145.98,145.1,145.4,198500.0
2009-07-16 15:00:00,145.46,145.79,145.25,145.51,251400.0,145.46,145.79,145.25,145.51,251400.0
2009-07-16 15:30:00,145.56,146.08,145.01,145.45,483700.0,145.56,146.08,145.01,145.45,483700.0
2009-07-17 09:30:00,145.06,145.92,143.0,145.56,417400.0,145.06,145.92,143.0,145.56,417400.0
2009-07-17 10:00:00,145.49,146.93,144.54,146.46,417800.0,145.49,146.93,144.54,146.46,417800.0
2009-07-17 10:30:00,146.43,147.44,146.17,146.58,220900.0,146.43,147.44,146.17,146.58,220900.0
2009-07-17 11:00:00,146.62,147.0,145.81,146.5,187700.0,146.62,147.0,145.81,146.5,187700.0
2009-07-17 11:30:00,146.46,147.36,145.93,146.77,164300.0,146.46,147.36,145.93,146.77,164300.0
2009-07-17 12:00:00,146.71,146.89,146.1,146.1,120500.0,146.71,146.89,146.1,146.1,120500.0
2009-07-17 12:30:00,146.17,146.47,145.62,145.93,86200.0,146.17,146.47,145.62,145.93,86200.0
2009-07-17 13:00:00,145.93,146.04,145.02,145.1,96800.0,145.93,146.04,145.02,145.1,96800.0
2009-07-17 13:30:00,145.16,145.57,145.0,145.5,129500.0,145.16,145.57,145.0,145.5,129500.0
2009-07-17 14:00:00,145.55,145.75,144.58,144.87,166500.0,145.55,145.75,144.58,144.87,166500.0
2009-07-17 14:30:00,144.85,144.95,144.21,144.95,126700.0,144.85,144.95,144.21,144.95,126700.0
2009-07-17 15:00:00,144.95,144.96,144.43,144.66,118100.0,144.95,144.96,144.43,144.66,118100.0
2009-07-17 15:30:00,144.65,144.85,144.04,144.54,349900.0,144.65,144.85,144.04,144.54,349900.0
2009-07-20 09:30:00,145.8,149.47,145.5,147.76,389700.0,145.8,149.47,145.5,147.76,389700.0
2009-07-20 10:00:00,147.81,148.39,146.56,147.16,168600.0,147.81,148.39,146.56,147.16,168600.0
2009-07-20 10:30:00,147.21,147.45,146.0,146.55,215600.0,147.21,147.45,146.0,146.55,215600.0
2009-07-20 11:00:00,146.5,147.89,146.5,147.89,179100.0,146.5,147.89,146.5,147.89,179100.0
2009-07-20 11:30:00,147.79,148.11,147.0,147.2,94400.0,147.79,148.11,147.0,147.2,94400.0
2009-07-20 12:00:00,147.21,147.7,147.14,147.49,96400.0,147.21,147.7,147.14,147.49,96400.0
2009-07-20 12:30:00,147.61,147.84,147.1,147.21,45100.0,147.61,147.84,147.1,147.21,45100.0
2009-07-20 13:00:00,147.2,147.46,146.3,146.39,78200.0,147.2,147.46,146.3,146.39,78200.0
2009-07-20 13:30:00,146.34,146.9,146.11,146.62,106700.0,146.34,146.9,146.11,146.62,106700.0
2009-07-20 14:00:00,146.67,147.03,146.17,146.27,69800.0,146.67,147.03,146.17,146.27,69800.0
2009-07-20 14:30:00,146.4,146.69,146.0,146.09,94200.0,146.4,146.69,146.0,146.09,94200.0
2009-07-20 15:00:00,146.06,146.85,146.01,146.27,105500.0,146.06,146.85,146.01,146.27,105500.0
2009-07-20 15:30:00,146.33,146.88,145.8,146.59,279400.0,146.33,146.88,145.8,146.59,279400.0
2009-07-21 09:30:00,150.41,156.4,150.0,155.27,1004900.0,150.41,156.4,150.0,155.27,1004900.0
2009-07-21 10:00:00,155.23,155.23,153.22,154.4,357300.0,155.23,155.23,153.22,154.4,357300.0
2009-07-21 10:30:00,154.39,156.83,154.26,156.82,303000.0,154.39,156.83,154.26,156.82,303000.0
2009-07-21 11:00:00,156.8,157.83,155.09,155.12,377100.0,156.8,157.83,155.09,155.12,377100.0
2009-07-21 11:30:00,155.07,155.19,152.75,152.85,321100.0,155.07,155.19,152.75,152.85,321100.0
2009-07-21 12:00:00,152.86,154.66,152.86,153.72,230000.0,152.86,154.66,152.86,153.72,230000.0
2009-07-21 12:30:00,153.64,154.3,153.08,153.42,131700.0,153.64,154.3,153.08,153.42,131700.0
2009-07-21 13:00:00,153.33,153.78,152.29,153.77,156700.0,153.33,153.78,152.29,153.77,156700.0
2009-07-21 13:30:00,153.78,154.65,153.58,153.99,114300.0,153.78,154.65,153.58,153.99,114300.0
2009-07-21 14:00:00,153.98,154.69,153.39,153.47,145100.0,153.98,154.69,153.39,153.47,145100.0
2009-07-21 14:30:00,153.39,155.0,153.39,154.77,190900.0,153.39,155.0,153.39,154.77,190900.0
2009-07-21 15:00:00,154.85,155.97,154.22,155.94,222600.0,154.85,155.97,154.22,155.94,222600.0
2009-07-21 15:30:00,155.91,156.18,155.0,155.32,464900.0,155.91,156.18,155.0,155.32,464900.0
2009-07-22 09:30:00,153.21,153.49,151.0,151.78,340500.0,153.21,153.49,151.0,151.78,340500.0
2009-07-22 10:00:00,151.82,153.4,150.72,150.95,286800.0,151.82,153.4,150.72,150.95,286800.0
2009-07-22 10:30:00,150.96,151.6,149.72,150.76,284900.0,150.96,151.6,149.72,150.76,284900.0
2009-07-22 11:00:00,150.75,151.4,149.71,150.04,175800.0,150.75,151.4,149.71,150.04,175800.0
2009-07-22 11:30:00,149.88,150.64,149.55,150.57,223300.0,149.88,150.64,149.55,150.57,223300.0
2009-07-22 12:00:00,150.57,151.49,150.41,151.3,221200.0,150.57,151.49,150.41,151.3,221200.0
2009-07-22 12:30:00,151.31,151.45,150.55,150.69,124800.0,151.31,151.45,150.55,150.69,124800.0
2009-07-22 13:00:00,150.7,151.09,149.76,150.1,124100.0,150.7,151.09,149.76,150.1,124100.0
2009-07-22 13:30:00,150.1,151.35,149.96,151.29,156700.0,150.1,151.35,149.96,151.29,156700.0
2009-07-22 14:00:00,151.3,151.74,151.0,151.36,151100.0,151.3,151.74,151.0,151.36,151100.0
2009-07-22 14:30:00,151.32,151.98,151.24,151.78,163600.0,151.32,151.98,151.24,151.78,163600.0
2009-07-22 15:00:00,151.76,152.25,150.23,150.85,263200.0,151.76,152.25,150.23,150.85,263200.0
2009-07-22 15:30:00,150.85,152.37,150.53,151.05,286000.0,150.85,152.37,150.53,151.05,286000.0
2009-07-23 09:30:00,154.64,155.36,153.09,153.99,300800.0,154.64,155.36,153.09,153.99,300800.0
2009-07-23 10:00:00,154.13,154.58,152.73,153.04,256100.0,154.13,154.58,152.73,153.04,256100.0
2009-07-23 10:30:00,153.05,156.5,153.01,156.14,305600.0,153.05,156.5,153.01,156.14,305600.0
2009-07-23 11:00:00,156.17,157.19,156.16,156.99,191500.0,156.17,157.19,156.16,156.99,191500.0
2009-07-23 11:30:00,157.0,158.99,156.08,158.74,312400.0,157.0,158.99,156.08,158.74,312400.0
2009-07-23 12:00:00,158.76,159.75,157.71,159.75,208300.0,158.76,159.75,157.71,159.75,208300.0
2009-07-23 12:30:00,159.65,159.72,158.46,159.0,141000.0,159.65,159.72,158.46,159.0,141000.0
2009-07-23 13:00:00,159.09,159.33,157.87,159.12,184700.0,159.09,159.33,157.87,159.12,184700.0
2009-07-23 13:30:00,159.12,159.9,158.61,158.89,150300.0,159.12,159.9,158.61,158.89,150300.0
2009-07-23 14:00:00,158.77,159.64,158.5,159.0,125600.0,158.77,159.64,158.5,159.0,125600.0
2009-07-23 14:30:00,159.11,159.25,158.05,158.29,110700.0,159.11,159.25,158.05,158.29,110700.0
2009-07-23 15:00:00,158.33,158.75,157.33,157.94,239100.0,158.33,158.75,157.33,157.94,239100.0
2009-07-23 15:30:00,157.88,158.0,156.85,157.7,348800.0,157.88,158.0,156.85,157.7,348800.0
2009-07-24 09:30:00,164.73,167.93,162.76,166.35,894400.0,164.73,167.93,162.76,166.35,894400.0
2009-07-24 10:00:00,166.54,167.0,165.03,166.62,335700.0,166.54,167.0,165.03,166.62,335700.0
2009-07-24 10:30:00,166.71,167.74,166.55,167.29,331100.0,166.71,167.74,166.55,167.29,331100.0
2009-07-24 11:00:00,167.22,169.93,166.98,169.56,413100.0,167.22,169.93,166.98,169.56,413100.0
2009-07-24 11:30:00,169.61,172.25,169.59,172.11,391400.0,169.61,172.25,169.59,172.11,391400.0
2009-07-24 12:00:00,172.0,173.1,170.75,171.21,440100.0,172.0,173.1,170.75,171.21,440100.0
2009-07-24 12:30:00,171.21,171.35,168.5,168.81,448300.0,171.21,171.35,168.5,168.81,448300.0
2009-07-24 13:00:00,168.77,169.88,168.61,169.76,260600.0,168.77,169.88,168.61,169.76,260600.0
2009-07-24 13:30:00,169.76,169.9,168.65,168.91,201200.0,169.76,169.9,168.65,168.91,201200.0
2009-07-24 14:00:00,168.85,169.27,168.5,168.93,165700.0,168.85,169.27,168.5,168.93,165700.0
2009-07-24 14:30:00,168.91,169.13,167.84,168.11,200700.0,168.91,169.13,167.84,168.11,200700.0
2009-07-24 15:00:00,168.15,169.27,168.15,168.65,171900.0,168.15,169.27,168.15,168.65,171900.0
2009-07-24 15:30:00,168.59,169.95,168.0,169.58,380700.0,168.59,169.95,168.0,169.58,380700.0
2009-07-27 09:30:00,172.55,176.05,171.51,175.02,655900.0,172.55,176.05,171.51,175.02,655900.0
2009-07-27 10:00:00,175.26,175.74,173.09,173.16,382400.0,175.26,175.74,173.09,173.16,382400.0
2009-07-27 10:30:00,173.13,173.16,170.35,170.69,303200.0,173.13,173.16,170.35,170.69,303200.0
2009-07-27 11:00:00,170.62,171.87,170.61,171.81,228900.0,170.62,171.87,170.61,171.81,228900.0
2009-07-27 11:30:00,171.81,172.75,171.65,171.72,152200.0,171.81,172.75,171.65,171.72,152200.0
2009-07-27 12:00:00,171.66,172.98,171.29,172.64,149800.0,171.66,172.98,171.29,172.64,149800.0
2009-07-27 12:30:00,172.64,172.7,171.35,171.92,134400.0,172.64,172.7,171.35,171.92,134400.0
2009-07-27 13:00:00,172.02,172.13,170.75,171.58,116900.0,172.02,172.13,170.75,171.58,116900.0
2009-07-27 13:30:00,171.54,171.85,170.66,171.51,108600.0,171.54,171.85,170.66,171.51,108600.0
2009-07-27 14:00:00,171.49,171.98,170.87,171.78,129800.0,171.49,171.98,170.87,171.78,129800.0
2009-07-27 14:30:00,171.85,172.65,171.43,171.9,104100.0,171.85,172.65,171.43,171.9,104100.0
2009-07-27 15:00:00,171.94,172.1,170.67,171.02,114800.0,171.94,172.1,170.67,171.02,114800.0
2009-07-27 15:30:00,170.96,171.67,170.61,171.5,225400.0,170.96,171.67,170.61,171.5,225400.0
2009-07-28 09:30:00,168.07,170.61,166.66,169.67,450000.0,168.07,170.61,166.66,169.67,450000.0
2009-07-28 10:00:00,169.95,169.95,167.01,168.09,288900.0,169.95,169.95,167.01,168.09,288900.0
2009-07-28 10:30:00,168.09,168.09,166.4,166.89,156200.0,168.09,168.09,166.4,166.89,156200.0
2009-07-28 11:00:00,166.87,167.18,165.59,166.01,148000.0,166.87,167.18,165.59,166.01,148000.0
2009-07-28 11:30:00,166.0,166.05,163.8,165.37,214300.0,166.0,166.05,163.8,165.37,214300.0
2009-07-28 12:00:00,165.48,165.64,165.03,165.28,92200.0,165.48,165.64,165.03,165.28,92200.0
2009-07-28 12:30:00,165.3,166.28,165.28,165.96,121400.0,165.3,166.28,165.28,165.96,121400.0
2009-07-28 13:00:00,165.95,166.86,165.1,166.24,100600.0,165.95,166.86,165.1,166.24,100600.0
2009-07-28 13:30:00,166.34,166.35,165.08,165.77,140100.0,166.34,166.35,165.08,165.77,140100.0
2009-07-28 14:00:00,165.76,166.6,165.25,166.46,133200.0,165.76,166.6,165.25,166.46,133200.0
2009-07-28 14:30:00,166.5,167.37,165.99,166.27,153300.0,166.5,167.37,165.99,166.27,153300.0
2009-07-28 15:00:00,166.33,167.74,166.0,167.56,179700.0,166.33,167.74,166.0,167.56,179700.0
2009-07-28 15:30:00,167.46,167.87,166.68,167.84,245900.0,167.46,167.87,166.68,167.84,245900.0
2009-07-29 09:30:00,166.0,166.62,163.5,166.23,345500.0,166.0,166.62,163.5,166.23,345500.0
2009-07-29 10:00:00,166.23,167.84,165.8,166.67,218800.0,166.23,167.84,165.8,166.67,218800.0
2009-07-29 10:30:00,166.56,168.29,165.75,168.2,215400.0,166.56,168.29,165.75,168.2,215400.0
2009-07-29 11:00:00,168.2,168.96,167.37,167.87,221200.0,168.2,168.96,167.37,167.87,221200.0
2009-07-29 11:30:00,167.76,168.78,167.26,168.78,174800.0,167.76,168.78,167.26,168.78,174800.0
2009-07-29 12:00:00,168.78,170.43,168.78,170.25,205000.0,168.78,170.43,168.78,170.25,205000.0
2009-07-29 12:30:00,170.17,171.7,169.66,171.48,316600.0,170.17,171.7,169.66,171.48,316600.0
2009-07-29 13:00:00,171.39,171.4,169.54,170.91,265400.0,171.39,171.4,169.54,170.91,265400.0
2009-07-29 13:30:00,170.86,170.86,169.54,170.04,178700.0,170.86,170.86,169.54,170.04,178700.0
2009-07-29 14:00:00,170.04,170.51,169.1,169.75,153300.0,170.04,170.51,169.1,169.75,153300.0
2009-07-29 14:30:00,169.77,170.04,167.69,168.01,246100.0,169.77,170.04,167.69,168.01,246100.0
2009-07-29 15:00:00,168.01,168.72,167.55,167.57,191000.0,168.01,168.72,167.55,167.57,191000.0
2009-07-29 15:30:00,167.62,169.09,167.4,167.91,287400.0,167.62,169.09,167.4,167.91,287400.0
2009-07-30 09:30:00,175.0,175.0,171.11,173.44,464100.0,175.0,175.0,171.11,173.44,464100.0
2009-07-30 10:00:00,173.31,173.5,172.35,173.04,233000.0,173.31,173.5,172.35,173.04,233000.0
2009-07-30 10:30:00,173.09,173.09,171.21,172.5,208200.0,173.09,173.09,171.21,172.5,208200.0
2009-07-30 11:00:00,172.55,173.03,171.76,172.81,180700.0,172.55,173.03,171.76,172.81,180700.0
2009-07-30 11:30:00,172.84,173.0,171.65,171.87,122100.0,172.84,173.0,171.65,171.87,122100.0
2009-07-30 12:00:00,171.99,172.64,171.8,171.96,117400.0,171.99,172.64,171.8,171.96,117400.0
2009-07-30 12:30:00,172.0,172.75,171.85,172.68,172200.0,172.0,172.75,171.85,172.68,172200.0
2009-07-30 13:00:00,172.62,173.2,172.52,173.08,157500.0,172.62,173.2,172.52,173.08,157500.0
2009-07-30 13:30:00,173.08,173.96,173.08,173.39,166900.0,173.08,173.96,173.08,173.39,166900.0
2009-07-30 14:00:00,173.39,173.66,173.05,173.21,153300.0,173.39,173.66,173.05,173.21,153300.0
2009-07-30 14:30:00,173.22,174.69,173.06,174.53,252200.0,173.22,174.69,173.06,174.53,252200.0
2009-07-30 15:00:00,174.53,175.88,174.53,175.85,502100.0,174.53,175.88,174.53,175.85,502100.0
2009-07-30 15:30:00,175.71,175.81,173.24,174.03,795200.0,175.71,175.81,173.24,174.03,795200.0
2009-07-31 09:30:00,154.97,158.94,153.14,156.31,2723700.0,154.97,158.94,153.14,156.31,2723700.0
2009-07-31 10:00:00,156.26,156.99,154.58,155.96,1340900.0,156.26,156.99,154.58,155.96,1340900.0
2009-07-31 10:30:00,156.0,157.59,155.92,157.53,631300.0,156.0,157.59,155.92,157.53,631300.0
2009-07-31 11:00:00,157.5,158.0,155.55,155.98,528300.0,157.5,158.0,155.55,155.98,528300.0
2009-07-31 11:30:00,156.05,156.66,155.28,156.56,371800.0,156.05,156.66,155.28,156.56,371800.0
2009-07-31 12:00:00,156.62,156.67,155.5,155.95,236900.0,156.62,156.67,155.5,155.95,236900.0
2009-07-31 12:30:00,156.0,156.0,155.0,155.2,259400.0,156.0,156.0,155.0,155.2,259400.0
2009-07-31 13:00:00,155.2,156.5,155.1,156.4,192200.0,155.2,156.5,155.1,156.4,192200.0
2009-07-31 13:30:00,156.39,156.5,155.58,155.99,208300.0,156.39,156.5,155.58,155.99,208300.0
2009-07-31 14:00:00,155.93,156.37,155.42,155.53,220000.0,155.93,156.37,155.42,155.53,220000.0
2009-07-31 14:30:00,155.57,155.88,155.28,155.51,325100.0,155.57,155.88,155.28,155.51,325100.0
2009-07-31 15:00:00,155.51,155.7,155.09,155.34,391600.0,155.51,155.7,155.09,155.34,391600.0
2009-07-31 15:30:00,155.38,155.68,154.43,154.44,882600.0,155.38,155.68,154.43,154.44,882600.0
2009-08-03 09:30:00,155.88,157.9,153.76,155.75,818900.0,155.88,157.9,153.76,155.75,818900.0
2009-08-03 10:00:00,155.7,156.45,154.52,155.18,304400.0,155.7,156.45,154.52,155.18,304400.0
2009-08-03 10:30:00,155.18,155.77,154.03,155.12,340100.0,155.18,155.77,154.03,155.12,340100.0
2009-08-03 11:00:00,154.99,156.0,154.88,155.48,282800.0,154.99,156.0,154.88,155.48,282800.0
2009-08-03 11:30:00,155.54,157.85,155.49,157.45,350700.0,155.54,157.85,155.49,157.45,350700.0
2009-08-03 12:00:00,157.43,158.5,157.0,157.04,254000.0,157.43,158.5,157.0,157.04,254000.0
2009-08-03 12:30:00,157.05,157.48,155.85,156.48,308200.0,157.05,157.48,155.85,156.48,308200.0
2009-08-03 13:00:00,156.47,157.64,156.33,157.13,149900.0,156.47,157.64,156.33,157.13,149900.0
2009-08-03 13:30:00,157.21,157.4,156.53,157.0,156400.0,157.21,157.4,156.53,157.0,156400.0
2009-08-03 14:00:00,157.0,157.48,156.69,156.98,132700.0,157.0,157.48,156.69,156.98,132700.0
2009-08-03 14:30:00,156.92,157.12,156.34,156.35,140600.0,156.92,157.12,156.34,156.35,140600.0
2009-08-03 15:00:00,156.4,156.85,156.08,156.67,144700.0,156.4,156.85,156.08,156.67,144700.0
2009-08-03 15:30:00,156.67,156.75,155.18,155.55,342200.0,156.67,156.75,155.18,155.55,342200.0
2009-08-04 09:30:00,154.48,155.78,154.18,155.45,326000.0,154.48,155.78,154.18,155.45,326000.0
2009-08-04 10:00:00,155.48,156.38,152.85,153.46,529600.0,155.48,156.38,152.85,153.46,529600.0
2009-08-04 10:30:00,153.58,154.0,152.48,152.72,304700.0,153.58,154.0,152.48,152.72,304700.0
2009-08-04 11:00:00,152.73,153.05,152.0,152.04,299600.0,152.73,153.05,152.0,152.04,299600.0
2009-08-04 11:30:00,152.03,152.13,150.26,150.43,394800.0,152.03,152.13,150.26,150.43,394800.0
2009-08-04 12:00:00,150.51,151.24,150.34,150.94,229200.0,150.51,151.24,150.34,150.94,229200.0
2009-08-04 12:30:00,150.9,151.06,150.6,150.82,146400.0,150.9,151.06,150.6,150.82,146400.0
2009-08-04 13:00:00,150.82,150.9,150.0,150.38,227600.0,150.82,150.9,150.0,150.38,227600.0
2009-08-04 13:30:00,150.44,150.45,146.86,147.47,427400.0,150.44,150.45,146.86,147.47,427400.0
2009-08-04 14:00:00,147.4,148.7,146.9,147.58,315900.0,147.4,148.7,146.9,147.58,315900.0
2009-08-04 14:30:00,147.64,147.66,146.11,146.86,463000.0,147.64,147.66,146.11,146.86,463000.0
2009-08-04 15:00:00,146.9,148.0,146.42,147.7,317200.0,146.9,148.0,146.42,147.7,317200.0
2009-08-04 15:30:00,147.7,148.32,147.22,147.95,508600.0,147.7,148.32,147.22,147.95,508600.0
2009-08-05 09:30:00,146.5,149.76,146.0,148.72,673500.0,146.5,149.76,146.0,148.72,673500.0
2009-08-05 10:00:00,148.73,150.0,147.33,149.8,353700.0,148.73,150.0,147.33,149.8,353700.0
2009-08-05 10:30:00,149.78,151.0,149.18,150.54,346600.0,149.78,151.0,149.18,150.54,346600.0
2009-08-05 11:00:00,150.47,150.6,148.86,149.93,177600.0,150.47,150.6,148.86,149.93,177600.0
2009-08-05 11:30:00,149.92,149.96,148.85,149.0,134000.0,149.92,149.96,148.85,149.0,134000.0
2009-08-05 12:00:00,149.0,149.7,148.47,148.92,122000.0,149.0,149.7,148.47,148.92,122000.0
2009-08-05 12:30:00,148.92,148.93,147.51,147.55,123500.0,148.92,148.93,147.51,147.55,123500.0
2009-08-05 13:00:00,147.52,148.33,147.0,148.23,136400.0,147.52,148.33,147.0,148.23,136400.0
2009-08-05 13:30:00,148.32,148.42,147.6,147.82,80900.0,148.32,148.42,147.6,147.82,80900.0
2009-08-05 14:00:00,147.83,148.14,147.35,147.7,85500.0,147.83,148.14,147.35,147.7,85500.0
2009-08-05 14:30:00,147.77,149.85,147.77,149.8,197000.0,147.77,149.85,147.77,149.8,197000.0
2009-08-05 15:00:00,149.81,150.11,149.67,149.91,232400.0,149.81,150.11,149.67,149.91,232400.0
2009-08-05 15:30:00,149.92,149.92,148.83,149.55,262700.0,149.92,149.92,148.83,149.55,262700.0
2009-08-06 09:30:00,152.02,152.02,148.26,148.56,365300.0,152.02,152.02,148.26,148.56,365300.0
2009-08-06 10:00:00,148.71,148.71,146.11,146.18,395700.0,148.71,148.71,146.11,146.18,395700.0
2009-08-06 10:30:00,146.18,148.15,146.02,147.97,250600.0,146.18,148.15,146.02,147.97,250600.0
2009-08-06 11:00:00,147.84,148.34,146.6,146.6,165500.0,147.84,148.34,146.6,146.6,165500.0
2009-08-06 11:30:00,146.6,147.49,146.3,147.46,167400.0,146.6,147.49,146.3,147.46,167400.0
2009-08-06 12:00:00,147.46,147.46,146.0,146.08,130800.0,147.46,147.46,146.0,146.08,130800.0
2009-08-06 12:30:00,146.08,146.21,143.33,143.51,380300.0,146.08,146.21,143.33,143.51,380300.0
2009-08-06 13:00:00,143.56,145.23,143.3,144.78,322800.0,143.56,145.23,143.3,144.78,322800.0
2009-08-06 13:30:00,144.76,145.23,143.74,143.76,151100.0,144.76,145.23,143.74,143.76,151100.0
2009-08-06 14:00:00,143.7,143.84,143.01,143.56,216600.0,143.7,143.84,143.01,143.56,216600.0
2009-08-06 14:30:00,143.64,143.66,142.03,142.21,387600.0,143.64,143.66,142.03,142.21,387600.0
2009-08-06 15:00:00,142.21,143.8,142.11,143.68,290700.0,142.21,143.8,142.11,143.68,290700.0
2009-08-06 15:30:00,143.68,143.73,142.41,142.74,529100.0,143.68,143.73,142.41,142.74,529100.0
2009-08-07 09:30:00,145.52,145.96,142.44,142.44,427000.0,145.52,145.96,142.44,142.44,427000.0
2009-08-07 10:00:00,142.43,143.94,141.76,143.89,294600.0,142.43,143.94,141.76,143.89,294600.0
2009-08-07 10:30:00,143.94,145.4,143.77,144.68,231500.0,143.94,145.4,143.77,144.68,231500.0
2009-08-07 11:00:00,144.67,145.69,144.63,145.15,169700.0,144.67,145.69,144.63,145.15,169700.0
2009-08-07 11:30:00,145.14,145.69,144.54,145.25,159300.0,145.14,145.69,144.54,145.25,159300.0
2009-08-07 12:00:00,145.25,146.19,144.7,144.77,188800.0,145.25,146.19,144.7,144.77,188800.0
2009-08-07 12:30:00,144.77,145.31,144.58,145.31,185800.0,144.77,145.31,144.58,145.31,185800.0
2009-08-07 13:00:00,145.31,145.95,144.72,145.44,113500.0,145.31,145.95,144.72,145.44,113500.0
2009-08-07 13:30:00,145.56,146.03,145.29,146.01,124500.0,145.56,146.03,145.29,146.01,124500.0
2009-08-07 14:00:00,146.0,146.95,146.0,146.31,167500.0,146.0,146.95,146.0,146.31,167500.0
2009-08-07 14:30:00,146.32,146.94,146.2,146.92,99100.0,146.32,146.94,146.2,146.92,99100.0
2009-08-07 15:00:00,146.92,146.95,145.68,146.13,162000.0,146.92,146.95,145.68,146.13,162000.0
2009-08-07 15:30:00,146.18,146.85,145.87,146.51,253000.0,146.18,146.85,145.87,146.51,253000.0
2009-08-10 09:30:00,146.25,147.0,145.05,145.34,252900.0,146.25,147.0,145.05,145.34,252900.0
2009-08-10 10:00:00,145.46,146.99,144.63,145.91,232400.0,145.46,146.99,144.63,145.91,232400.0
2009-08-10 10:30:00,145.87,146.67,145.25,146.6,168700.0,145.87,146.67,145.25,146.6,168700.0
2009-08-10 11:00:00,146.6,146.94,145.91,146.68,99300.0,146.6,146.94,145.91,146.68,99300.0
2009-08-10 11:30:00,146.63,146.82,146.08,146.27,106700.0,146.63,146.82,146.08,146.27,106700.0
2009-08-10 12:00:00,146.25,147.8,146.21,147.4,235500.0,146.25,147.8,146.21,147.4,235500.0
2009-08-10 12:30:00,147.41,147.87,147.03,147.13,103300.0,147.41,147.87,147.03,147.13,103300.0
2009-08-10 13:00:00,147.14,147.17,146.33,146.73,88400.0,147.14,147.17,146.33,146.73,88400.0
2009-08-10 13:30:00,146.76,147.75,146.65,146.93,121900.0,146.76,147.75,146.65,146.93,121900.0
2009-08-10 14:00:00,146.93,147.4,146.2,146.48,88100.0,146.93,147.4,146.2,146.48,88100.0
2009-08-10 14:30:00,146.36,146.7,146.21,146.6,74700.0,146.36,146.7,146.21,146.6,74700.0
2009-08-10 15:00:00,146.61,147.3,146.54,147.22,141800.0,146.61,147.3,146.54,147.22,141800.0
2009-08-10 15:30:00,147.1,147.69,146.9,147.35,180600.0,147.1,147.69,146.9,147.35,180600.0
2009-08-11 09:30:00,146.07,149.83,145.71,147.63,359700.0,146.07,149.83,145.71,147.63,359700.0
2009-08-11 10:00:00,147.76,147.88,146.32,146.54,181300.0,147.76,147.88,146.32,146.54,181300.0
2009-08-11 10:30:00,146.59,146.99,145.81,146.26,200600.0,146.59,146.99,145.81,146.26,200600.0
2009-08-11 11:00:00,146.35,146.8,145.12,145.85,201800.0,146.35,146.8,145.12,145.85,201800.0
2009-08-11 11:30:00,145.85,147.3,145.54,147.03,164300.0,145.85,147.3,145.54,147.03,164300.0
2009-08-11 12:00:00,147.01,147.1,146.02,146.39,92700.0,147.01,147.1,146.02,146.39,92700.0
2009-08-11 12:30:00,146.4,146.9,145.62,145.75,85700.0,146.4,146.9,145.62,145.75,85700.0
2009-08-11 13:00:00,145.7,146.54,145.7,146.0,107600.0,145.7,146.54,145.7,146.0,107600.0
2009-08-11 13:30:00,146.08,146.15,145.54,145.68,78500.0,146.08,146.15,145.54,145.68,78500.0
2009-08-11 14:00:00,145.7,146.3,145.67,145.98,80300.0,145.7,146.3,145.67,145.98,80300.0
2009-08-11 14:30:00,145.98,146.39,145.65,145.9,59200.0,145.98,146.39,145.65,145.9,59200.0
2009-08-11 15:00:00,145.84,146.82,145.84,146.49,106000.0,145.84,146.82,145.84,146.49,106000.0
2009-08-11 15:30:00,146.5,146.6,145.86,146.5,186100.0,146.5,146.6,145.86,146.5,186100.0
2009-08-12 09:30:00,145.48,147.4,144.89,147.07,388200.0,145.48,147.4,144.89,147.07,388200.0
2009-08-12 10:00:00,147.18,147.4,146.58,147.01,203900.0,147.18,147.4,146.58,147.01,203900.0
2009-08-12 10:30:00,146.91,146.97,145.88,146.05,178200.0,146.91,146.97,145.88,146.05,178200.0
2009-08-12 11:00:00,146.17,146.28,145.75,146.06,141300.0,146.17,146.28,145.75,146.06,141300.0
2009-08-12 11:30:00,146.07,146.2,145.8,146.08,71500.0,146.07,146.2,145.8,146.08,71500.0
2009-08-12 12:00:00,146.03,146.59,145.89,146.08,83000.0,146.03,146.59,145.89,146.08,83000.0
2009-08-12 12:30:00,146.1,146.19,145.76,145.9,40600.0,146.1,146.19,145.76,145.9,40600.0
2009-08-12 13:00:00,145.9,146.17,145.81,146.0,45600.0,145.9,146.17,145.81,146.0,45600.0
2009-08-12 13:30:00,146.0,146.31,145.81,145.99,67400.0,146.0,146.31,145.81,145.99,67400.0
2009-08-12 14:00:00,145.95,146.32,145.56,145.56,112200.0,145.95,146.32,145.56,145.56,112200.0
2009-08-12 14:30:00,145.51,146.1,145.08,146.06,152500.0,145.51,146.1,145.08,146.06,152500.0
2009-08-12 15:00:00,146.04,146.89,146.04,146.55,149600.0,146.04,146.89,146.04,146.55,149600.0
2009-08-12 15:30:00,146.6,146.74,144.72,145.0,255000.0,146.6,146.74,144.72,145.0,255000.0
2009-08-13 09:30:00,144.78,145.05,142.5,143.25,720100.0,144.78,145.05,142.5,143.25,720100.0
2009-08-13 10:00:00,143.15,145.34,142.51,145.22,295300.0,143.15,145.34,142.51,145.22,295300.0
2009-08-13 10:30:00,145.29,148.4,145.14,146.88,483700.0,145.29,148.4,145.14,146.88,483700.0
2009-08-13 11:00:00,146.93,147.04,144.1,144.74,194900.0,146.93,147.04,144.1,144.74,194900.0
2009-08-13 11:30:00,144.84,145.27,144.0,144.65,138100.0,144.84,145.27,144.0,144.65,138100.0
2009-08-13 12:00:00,144.53,145.0,144.35,144.8,47700.0,144.53,145.0,144.35,144.8,47700.0
2009-08-13 12:30:00,144.8,145.26,144.38,144.48,65400.0,144.8,145.26,144.38,144.48,65400.0
2009-08-13 13:00:00,144.51,145.03,143.82,144.09,82600.0,144.51,145.03,143.82,144.09,82600.0
2009-08-13 13:30:00,144.1,144.37,143.94,144.33,59800.0,144.1,144.37,143.94,144.33,59800.0
2009-08-13 14:00:00,144.33,144.63,143.82,144.2,104500.0,144.33,144.63,143.82,144.2,104500.0
2009-08-13 14:30:00,144.23,144.8,144.1,144.3,88200.0,144.23,144.8,144.1,144.3,88200.0
2009-08-13 15:00:00,144.32,145.5,144.23,145.03,158900.0,144.32,145.5,144.23,145.03,158900.0
2009-08-13 15:30:00,145.11,145.86,144.74,144.76,264800.0,145.11,145.86,144.74,144.76,264800.0
2009-08-14 09:30:00,144.11,144.63,142.54,143.1,468800.0,144.11,144.63,142.54,143.1,468800.0
2009-08-14 10:00:00,143.24,143.54,142.72,143.02,214500.0,143.24,143.54,142.72,143.02,214500.0
2009-08-14 10:30:00,143.04,143.49,142.37,142.4,282800.0,143.04,143.49,142.37,142.4,282800.0
2009-08-14 11:00:00,142.34,142.71,141.51,142.27,353400.0,142.34,142.71,141.51,142.27,353400.0
2009-08-14 11:30:00,142.22,142.26,141.16,141.3,217600.0,142.22,142.26,141.16,141.3,217600.0
2009-08-14 12:00:00,141.21,141.53,140.63,141.25,142100.0,141.21,141.53,140.63,141.25,142100.0
2009-08-14 12:30:00,141.19,141.7,141.15,141.55,78100.0,141.19,141.7,141.15,141.55,78100.0
2009-08-14 13:00:00,141.57,141.92,141.29,141.5,76700.0,141.57,141.92,141.29,141.5,76700.0
2009-08-14 13:30:00,141.5,141.67,141.15,141.52,74900.0,141.5,141.67,141.15,141.52,74900.0
2009-08-14 14:00:00,141.55,141.73,141.09,141.69,87700.0,141.55,141.73,141.09,141.69,87700.0
2009-08-14 14:30:00,141.61,141.8,141.15,141.4,110600.0,141.61,141.8,141.15,141.4,110600.0
2009-08-14 15:00:00,141.32,141.91,141.31,141.82,95600.0,141.32,141.91,141.31,141.82,95600.0
2009-08-14 15:30:00,141.78,142.22,141.51,141.8,323900.0,141.78,142.22,141.51,141.8,323900.0
2009-08-17 09:30:00,135.88,138.41,132.51,136.1,811900.0,135.88,138.41,132.51,136.1,811900.0
2009-08-17 10:00:00,136.11,137.05,135.0,135.76,308400.0,136.11,137.05,135.0,135.76,308400.0
2009-08-17 10:30:00,135.77,136.46,135.36,136.03,182000.0,135.77,136.46,135.36,136.03,182000.0
2009-08-17 11:00:00,136.0,136.13,135.02,135.06,213900.0,136.0,136.13,135.02,135.06,213900.0
2009-08-17 11:30:00,135.07,135.5,134.25,134.88,324400.0,135.07,135.5,134.25,134.88,324400.0
2009-08-17 12:00:00,134.98,135.4,134.32,135.0,126400.0,134.98,135.4,134.32,135.0,126400.0
2009-08-17 12:30:00,135.03,135.23,134.41,134.8,83300.0,135.03,135.23,134.41,134.8,83300.0
2009-08-17 13:00:00,134.81,134.81,133.61,134.15,172200.0,134.81,134.81,133.61,134.15,172200.0
2009-08-17 13:30:00,134.12,134.13,133.5,133.87,227400.0,134.12,134.13,133.5,133.87,227400.0
2009-08-17 14:00:00,133.71,134.43,133.65,134.34,144700.0,133.71,134.43,133.65,134.34,144700.0
2009-08-17 14:30:00,134.35,134.5,133.95,134.0,102300.0,134.35,134.5,133.95,134.0,102300.0
2009-08-17 15:00:00,134.04,134.37,133.73,134.3,228200.0,134.04,134.37,133.73,134.3,228200.0
2009-08-17 15:30:00,134.28,134.59,133.99,134.27,373500.0,134.28,134.59,133.99,134.27,373500.0
2009-08-18 09:30:00,138.52,138.81,134.55,135.25,673300.0,138.52,138.81,134.55,135.25,673300.0
2009-08-18 10:00:00,135.24,136.8,135.21,135.64,312500.0,135.24,136.8,135.21,135.64,312500.0
2009-08-18 10:30:00,135.6,135.95,134.8,134.92,214300.0,135.6,135.95,134.8,134.92,214300.0
2009-08-18 11:00:00,134.89,135.82,134.75,135.61,212800.0,134.89,135.82,134.75,135.61,212800.0
2009-08-18 11:30:00,135.69,136.36,135.49,135.89,180500.0,135.69,136.36,135.49,135.89,180500.0
2009-08-18 12:00:00,135.89,135.97,134.67,134.82,153000.0,135.89,135.97,134.67,134.82,153000.0
2009-08-18 12:30:00,134.87,135.77,134.82,135.09,80400.0,134.87,135.77,134.82,135.09,80400.0
2009-08-18 13:00:00,135.13,135.28,134.1,134.35,127200.0,135.13,135.28,134.1,134.35,127200.0
2009-08-18 13:30:00,134.35,134.45,133.31,134.08,243100.0,134.35,134.45,133.31,134.08,243100.0
2009-08-18 14:00:00,134.08,134.54,134.02,134.3,129200.0,134.08,134.54,134.02,134.3,129200.0
2009-08-18 14:30:00,134.35,134.44,133.09,133.38,220000.0,134.35,134.44,133.09,133.38,220000.0
2009-08-18 15:00:00,133.45,133.78,133.17,133.36,225100.0,133.45,133.78,133.17,133.36,225100.0
2009-08-18 15:30:00,133.36,133.74,132.61,133.05,591900.0,133.36,133.74,132.61,133.05,591900.0
2009-08-19 09:30:00,130.99,131.36,129.13,130.01,694400.0,130.99,131.36,129.13,130.01,694400.0
2009-08-19 10:00:00,130.01,130.43,127.84,128.5,799800.0,130.01,130.43,127.84,128.5,799800.0
2009-08-19 10:30:00,128.37,130.18,128.2,128.6,549700.0,128.37,130.18,128.2,128.6,549700.0
2009-08-19 11:00:00,128.58,129.18,128.0,129.0,392800.0,128.58,129.18,128.0,129.0,392800.0
2009-08-19 11:30:00,129.0,129.96,128.41,129.66,328600.0,129.0,129.96,128.41,129.66,328600.0
2009-08-19 12:00:00,129.72,129.89,129.22,129.41,230700.0,129.72,129.89,129.22,129.41,230700.0
2009-08-19 12:30:00,129.37,130.1,129.19,129.96,213200.0,129.37,130.1,129.19,129.96,213200.0
2009-08-19 13:00:00,129.96,130.38,129.79,130.26,238600.0,129.96,130.38,129.79,130.26,238600.0
2009-08-19 13:30:00,130.25,130.75,130.0,130.32,196600.0,130.25,130.75,130.0,130.32,196600.0
2009-08-19 14:00:00,130.32,130.77,130.08,130.51,196000.0,130.32,130.77,130.08,130.51,196000.0
2009-08-19 14:30:00,130.54,130.86,130.08,130.61,200200.0,130.54,130.86,130.08,130.61,200200.0
2009-08-19 15:00:00,130.57,130.7,130.11,130.5,280600.0,130.57,130.7,130.11,130.5,280600.0
2009-08-19 15:30:00,130.48,131.48,130.35,131.43,535400.0,130.48,131.48,130.35,131.43,535400.0
2009-08-20 09:30:00,130.36,134.85,130.36,134.81,693200.0,130.36,134.85,130.36,134.81,693200.0
2009-08-20 10:00:00,134.81,135.0,132.9,133.25,303300.0,134.81,135.0,132.9,133.25,303300.0
2009-08-20 10:30:00,133.25,133.75,132.12,132.44,314200.0,133.25,133.75,132.12,132.44,314200.0
2009-08-20 11:00:00,132.44,132.84,132.11,132.25,140700.0,132.44,132.84,132.11,132.25,140700.0
2009-08-20 11:30:00,132.28,132.38,131.61,132.15,193600.0,132.28,132.38,131.61,132.15,193600.0
2009-08-20 12:00:00,132.08,132.4,131.92,132.37,154900.0,132.08,132.4,131.92,132.37,154900.0
2009-08-20 12:30:00,132.34,132.99,132.29,132.56,145200.0,132.34,132.99,132.29,132.56,145200.0
2009-08-20 13:00:00,132.51,132.76,132.02,132.15,96600.0,132.51,132.76,132.02,132.15,96600.0
2009-08-20 13:30:00,132.12,132.2,131.51,131.81,149100.0,132.12,132.2,131.51,131.81,149100.0
2009-08-20 14:00:00,131.74,131.99,131.58,131.68,121700.0,131.74,131.99,131.58,131.68,121700.0
2009-08-20 14:30:00,131.7,131.78,130.84,131.03,191900.0,131.7,131.78,130.84,131.03,191900.0
2009-08-20 15:00:00,131.02,131.61,130.12,130.12,324300.0,131.02,131.61,130.12,130.12,324300.0
2009-08-20 15:30:00,130.12,130.76,129.98,130.31,513400.0,130.12,130.76,129.98,130.31,513400.0
2009-08-21 09:30:00,129.52,129.55,125.2,125.87,1325200.0,129.52,129.55,125.2,125.87,1325200.0
2009-08-21 10:00:00,125.87,126.8,125.47,126.2,1000500.0,125.87,126.8,125.47,126.2,1000500.0
2009-08-21 10:30:00,126.24,126.6,126.05,126.16,405500.0,126.24,126.6,126.05,126.16,405500.0
2009-08-21 11:00:00,126.18,126.36,125.62,126.24,234500.0,126.18,126.36,125.62,126.24,234500.0
2009-08-21 11:30:00,126.2,126.65,126.0,126.04,187700.0,126.2,126.65,126.0,126.04,187700.0
2009-08-21 12:00:00,126.03,126.04,125.0,125.48,312500.0,126.03,126.04,125.0,125.48,312500.0
2009-08-21 12:30:00,125.48,126.13,125.21,125.84,152600.0,125.48,126.13,125.21,125.84,152600.0
2009-08-21 13:00:00,125.8,125.9,125.39,125.57,136900.0,125.8,125.9,125.39,125.57,136900.0
2009-08-21 13:30:00,125.58,125.69,125.01,125.13,132200.0,125.58,125.69,125.01,125.13,132200.0
2009-08-21 14:00:00,125.13,125.19,123.3,123.4,607100.0,125.13,125.19,123.3,123.4,607100.0
2009-08-21 14:30:00,123.3,123.65,122.13,123.5,823300.0,123.3,123.65,122.13,123.5,823300.0
2009-08-21 15:00:00,123.56,124.11,122.96,123.24,460100.0,123.56,124.11,122.96,123.24,460100.0
2009-08-21 15:30:00,123.24,123.35,121.5,121.55,1145100.0,123.24,123.35,121.5,121.55,1145100.0
2009-08-24 09:30:00,123.5,123.7,120.43,121.12,870400.0,123.5,123.7,120.43,121.12,870400.0
2009-08-24 10:00:00,121.16,123.49,121.11,123.36,500400.0,121.16,123.49,121.11,123.36,500400.0
2009-08-24 10:30:00,123.28,125.6,123.0,125.09,816600.0,123.28,125.6,123.0,125.09,816600.0
2009-08-24 11:00:00,125.01,126.18,124.9,125.89,469500.0,125.01,126.18,124.9,125.89,469500.0
2009-08-24 11:30:00,125.94,126.93,125.55,125.86,509300.0,125.94,126.93,125.55,125.86,509300.0
2009-08-24 12:00:00,125.84,126.94,125.82,126.84,254300.0,125.84,126.94,125.82,126.84,254300.0
2009-08-24 12:30:00,126.81,127.0,125.81,125.81,280100.0,126.81,127.0,125.81,125.81,280100.0
2009-08-24 13:00:00,125.8,125.8,124.11,124.91,416800.0,125.8,125.8,124.11,124.91,416800.0
2009-08-24 13:30:00,124.85,125.33,124.82,124.93,235800.0,124.85,125.33,124.82,124.93,235800.0
2009-08-24 14:00:00,124.94,125.99,124.6,125.97,227200.0,124.94,125.99,124.6,125.97,227200.0
2009-08-24 14:30:00,125.93,126.3,125.79,126.04,224500.0,125.93,126.3,125.79,126.04,224500.0
2009-08-24 15:00:00,126.07,126.07,123.83,124.69,513200.0,126.07,126.07,123.83,124.69,513200.0
2009-08-24 15:30:00,124.74,125.43,123.63,124.07,583900.0,124.74,125.43,123.63,124.07,583900.0
2009-08-25 09:30:00,124.45,126.85,124.08,126.25,720500.0,124.45,126.85,124.08,126.25,720500.0
2009-08-25 10:00:00,126.32,126.74,124.21,125.08,428500.0,126.32,126.74,124.21,125.08,428500.0
2009-08-25 10:30:00,125.07,126.64,125.0,126.4,420800.0,125.07,126.64,125.0,126.4,420800.0
2009-08-25 11:00:00,126.44,126.6,125.1,125.78,341800.0,126.44,126.6,125.1,125.78,341800.0
2009-08-25 11:30:00,125.77,126.49,125.17,126.37,289700.0,125.77,126.49,125.17,126.37,289700.0
2009-08-25 12:00:00,126.38,126.93,126.27,126.76,223500.0,126.38,126.93,126.27,126.76,223500.0
2009-08-25 12:30:00,126.78,127.92,126.55,127.32,360400.0,126.78,127.92,126.55,127.32,360400.0
2009-08-25 13:00:00,127.33,127.68,126.86,127.0,188600.0,127.33,127.68,126.86,127.0,188600.0
2009-08-25 13:30:00,127.05,127.25,125.05,126.65,173500.0,127.05,127.25,125.05,126.65,173500.0
2009-08-25 14:00:00,126.68,126.82,126.16,126.51,120500.0,126.68,126.82,126.16,126.51,120500.0
2009-08-25 14:30:00,126.58,127.15,126.5,127.08,243800.0,126.58,127.15,126.5,127.08,243800.0
2009-08-25 15:00:00,127.08,127.75,127.03,127.75,257300.0,127.08,127.75,127.03,127.75,257300.0
2009-08-25 15:30:00,127.74,128.24,127.08,128.18,671000.0,127.74,128.24,127.08,128.18,671000.0
2009-08-26 09:30:00,127.15,128.7,126.55,127.8,636100.0,127.15,128.7,126.55,127.8,636100.0
2009-08-26 10:00:00,127.8,128.8,127.51,127.94,414800.0,127.8,128.8,127.51,127.94,414800.0
2009-08-26 10:30:00,127.93,128.08,126.88,127.0,232600.0,127.93,128.08,126.88,127.0,232600.0
2009-08-26 11:00:00,127.02,127.2,125.95,126.01,349500.0,127.02,127.2,125.95,126.01,349500.0
2009-08-26 11:30:00,126.08,126.08,124.6,125.63,362900.0,126.08,126.08,124.6,125.63,362900.0
2009-08-26 12:00:00,125.55,125.89,125.4,125.63,99900.0,125.55,125.89,125.4,125.63,99900.0
2009-08-26 12:30:00,125.64,125.91,125.44,125.57,181600.0,125.64,125.91,125.44,125.57,181600.0
2009-08-26 13:00:00,125.51,125.87,125.4,125.54,84700.0,125.51,125.87,125.4,125.54,84700.0
2009-08-26 13:30:00,125.58,126.64,125.45,126.58,136400.0,125.58,126.64,125.45,126.58,136400.0
2009-08-26 14:00:00,126.6,126.74,126.4,126.68,148700.0,126.6,126.74,126.4,126.68,148700.0
2009-08-26 14:30:00,126.64,127.18,126.5,126.96,162000.0,126.64,127.18,126.5,126.96,162000.0
2009-08-26 15:00:00,126.96,127.25,126.35,126.35,175900.0,126.96,127.25,126.35,126.35,175900.0
2009-08-26 15:30:00,126.35,126.86,126.0,126.7,299900.0,126.35,126.86,126.0,126.7,299900.0
2009-08-27 09:30:00,124.99,125.42,123.08,123.28,835000.0,124.99,125.42,123.08,123.28,835000.0
2009-08-27 10:00:00,123.21,124.39,123.0,123.42,442600.0,123.21,124.39,123.0,123.42,442600.0
2009-08-27 10:30:00,123.47,124.19,123.28,123.47,216700.0,123.47,124.19,123.28,123.47,216700.0
2009-08-27 11:00:00,123.43,123.5,122.18,123.33,269000.0,123.43,123.5,122.18,123.33,269000.0
2009-08-27 11:30:00,123.36,124.0,122.68,123.93,291200.0,123.36,124.0,122.68,123.93,291200.0
2009-08-27 12:00:00,123.93,124.32,123.75,124.24,195800.0,123.93,124.32,123.75,124.24,195800.0
2009-08-27 12:30:00,124.25,124.37,123.43,123.6,118900.0,124.25,124.37,123.43,123.6,118900.0
2009-08-27 13:00:00,123.66,124.15,123.6,123.67,94300.0,123.66,124.15,123.6,123.67,94300.0
2009-08-27 13:30:00,123.69,124.53,123.6,124.45,208000.0,123.69,124.53,123.6,124.45,208000.0
2009-08-27 14:00:00,124.49,124.94,124.43,124.55,247200.0,124.49,124.94,124.43,124.55,247200.0
2009-08-27 14:30:00,124.48,125.0,124.44,124.85,206000.0,124.48,125.0,124.44,124.85,206000.0
2009-08-27 15:00:00,124.82,125.64,124.81,125.25,278000.0,124.82,125.64,124.81,125.25,278000.0
2009-08-27 15:30:00,125.25,125.85,124.99,125.81,529400.0,125.25,125.85,124.99,125.81,529400.0
2009-08-28 09:30:00,126.89,127.85,124.56,124.56,468400.0,126.89,127.85,124.56,124.56,468400.0
2009-08-28 10:00:00,124.73,125.67,124.58,124.88,200900.0,124.73,125.67,124.58,124.88,200900.0
2009-08-28 10:30:00,124.95,126.2,124.83,126.02,147000.0,124.95,126.2,124.83,126.02,147000.0
2009-08-28 11:00:00,126.01,126.03,125.15,125.42,98500.0,126.01,126.03,125.15,125.42,98500.0
2009-08-28 11:30:00,125.27,125.75,124.75,124.81,87800.0,125.27,125.75,124.75,124.81,87800.0
2009-08-28 12:00:00,124.75,125.02,123.83,124.41,145200.0,124.75,125.02,123.83,124.41,145200.0
2009-08-28 12:30:00,124.37,124.79,124.3,124.58,80900.0,124.37,124.79,124.3,124.58,80900.0
2009-08-28 13:00:00,124.58,125.17,124.57,125.03,109500.0,124.58,125.17,124.57,125.03,109500.0
2009-08-28 13:30:00,125.01,125.18,124.82,125.04,106300.0,125.01,125.18,124.82,125.04,106300.0
2009-08-28 14:00:00,125.02,125.11,124.82,125.04,99700.0,125.02,125.11,124.82,125.04,99700.0
2009-08-28 14:30:00,125.01,125.2,124.43,124.87,89200.0,125.01,125.2,124.43,124.87,89200.0
2009-08-28 15:00:00,124.9,125.1,124.71,124.74,106800.0,124.9,125.1,124.71,124.74,106800.0
2009-08-28 15:30:00,124.78,124.87,123.28,124.36,359000.0,124.78,124.87,123.28,124.36,359000.0
2009-08-31 09:30:00,121.89,122.97,118.91,119.32,588100.0,121.89,122.97,118.91,119.32,588100.0
2009-08-31 10:00:00,119.33,120.37,118.85,119.98,332700.0,119.33,120.37,118.85,119.98,332700.0
2009-08-31 10:30:00,119.96,120.68,119.73,120.65,213500.0,119.96,120.68,119.73,120.65,213500.0
2009-08-31 11:00:00,120.59,121.45,120.2,121.13,191800.0,120.59,121.45,120.2,121.13,191800.0
2009-08-31 11:30:00,121.11,121.44,120.75,121.33,126100.0,121.11,121.44,120.75,121.33,126100.0
2009-08-31 12:00:00,121.29,121.38,120.8,120.92,77000.0,121.29,121.38,120.8,120.92,77000.0
2009-08-31 12:30:00,120.94,121.33,120.75,120.89,83000.0,120.94,121.33,120.75,120.89,83000.0
2009-08-31 13:00:00,120.89,120.98,120.36,120.69,102000.0,120.89,120.98,120.36,120.69,102000.0
2009-08-31 13:30:00,120.69,121.2,120.62,120.85,90300.0,120.69,121.2,120.62,120.85,90300.0
2009-08-31 14:00:00,120.87,121.0,120.32,120.98,91300.0,120.87,121.0,120.32,120.98,91300.0
2009-08-31 14:30:00,121.0,121.46,120.9,121.34,97800.0,121.0,121.46,120.9,121.34,97800.0
2009-08-31 15:00:00,121.33,121.35,120.26,120.87,127700.0,121.33,121.35,120.26,120.87,127700.0
2009-08-31 15:30:00,121.0,121.54,120.82,121.54,197900.0,121.0,121.54,120.82,121.54,197900.0
2009-09-01 09:30:00,121.0,122.35,120.24,120.3,304900.0,121.0,122.35,120.24,120.3,304900.0
2009-09-01 10:00:00,120.3,120.88,119.2,119.31,300800.0,120.3,120.88,119.2,119.31,300800.0
2009-09-01 10:30:00,119.25,119.76,117.8,118.16,399200.0,119.25,119.76,117.8,118.16,399200.0
2009-09-01 11:00:00,118.12,118.39,116.0,116.43,481700.0,118.12,118.39,116.0,116.43,481700.0
2009-09-01 11:30:00,116.42,116.87,115.51,115.75,299700.0,116.42,116.87,115.51,115.75,299700.0
2009-09-01 12:00:00,115.76,116.6,115.58,115.81,165800.0,115.76,116.6,115.58,115.81,165800.0
2009-09-01 12:30:00,115.7,116.68,115.63,116.23,116400.0,115.7,116.68,115.63,116.23,116400.0
2009-09-01 13:00:00,116.23,116.49,115.75,116.17,139400.0,116.23,116.49,115.75,116.17,139400.0
2009-09-01 13:30:00,116.19,116.58,115.65,115.88,130100.0,116.19,116.58,115.65,115.88,130100.0
2009-09-01 14:00:00,115.89,116.24,115.7,115.72,139600.0,115.89,116.24,115.7,115.72,139600.0
2009-09-01 14:30:00,115.75,115.9,115.05,115.05,167400.0,115.75,115.9,115.05,115.05,167400.0
2009-09-01 15:00:00,115.09,115.61,114.77,115.33,301900.0,115.09,115.61,114.77,115.33,301900.0
2009-09-01 15:30:00,115.29,115.59,114.47,115.0,490100.0,115.29,115.59,114.47,115.0,490100.0
2009-09-02 09:30:00,114.78,117.93,112.09,116.5,756300.0,114.78,117.93,112.09,116.5,756300.0
2009-09-02 10:00:00,116.52,117.75,115.72,116.4,448100.0,116.52,117.75,115.72,116.4,448100.0
2009-09-02 10:30:00,116.4,117.65,115.42,117.39,279500.0,116.4,117.65,115.42,117.39,279500.0
2009-09-02 11:00:00,117.3,118.67,117.03,118.25,307900.0,117.3,118.67,117.03,118.25,307900.0
2009-09-02 11:30:00,118.41,118.64,117.24,117.35,165500.0,118.41,118.64,117.24,117.35,165500.0
2009-09-02 12:00:00,117.42,117.58,116.55,116.83,134600.0,117.42,117.58,116.55,116.83,134600.0
2009-09-02 12:30:00,116.85,118.67,116.71,118.3,165600.0,116.85,118.67,116.71,118.3,165600.0
2009-09-02 13:00:00,118.27,118.37,117.8,118.19,109700.0,118.27,118.37,117.8,118.19,109700.0
2009-09-02 13:30:00,118.22,118.48,118.01,118.39,144000.0,118.22,118.48,118.01,118.39,144000.0
2009-09-02 14:00:00,118.33,119.79,118.33,119.19,284800.0,118.33,119.79,118.33,119.19,284800.0
2009-09-02 14:30:00,119.16,119.67,118.13,118.13,191300.0,119.16,119.67,118.13,118.13,191300.0
2009-09-02 15:00:00,118.1,119.18,117.34,118.93,238700.0,118.1,119.18,117.34,118.93,238700.0
2009-09-02 15:30:00,118.82,119.42,118.16,118.34,314900.0,118.82,119.42,118.16,118.34,314900.0
2009-09-03 09:30:00,121.25,121.79,119.64,119.89,482600.0,121.25,121.79,119.64,119.89,482600.0
2009-09-03 10:00:00,119.85,120.15,118.16,119.72,396700.0,119.85,120.15,118.16,119.72,396700.0
2009-09-03 10:30:00,119.7,120.21,119.2,119.59,166100.0,119.7,120.21,119.2,119.59,166100.0
2009-09-03 11:00:00,119.59,120.2,119.46,119.57,143800.0,119.59,120.2,119.46,119.57,143800.0
2009-09-03 11:30:00,119.54,120.11,119.46,119.88,149300.0,119.54,120.11,119.46,119.88,149300.0
2009-09-03 12:00:00,119.86,121.15,119.86,121.1,143800.0,119.86,121.15,119.86,121.1,143800.0
2009-09-03 12:30:00,121.09,121.19,120.41,120.42,102400.0,121.09,121.19,120.41,120.42,102400.0
2009-09-03 13:00:00,120.42,120.66,119.91,120.66,108900.0,120.42,120.66,119.91,120.66,108900.0
2009-09-03 13:30:00,120.64,120.83,120.13,120.15,87100.0,120.64,120.83,120.13,120.15,87100.0
2009-09-03 14:00:00,120.15,120.26,119.66,119.96,72100.0,120.15,120.26,119.66,119.96,72100.0
2009-09-03 14:30:00,119.94,119.98,119.13,119.38,99100.0,119.94,119.98,119.13,119.38,99100.0
2009-09-03 15:00:00,119.45,119.65,119.19,119.46,102800.0,119.45,119.65,119.19,119.46,102800.0
2009-09-03 15:30:00,119.45,120.15,119.39,119.94,236100.0,119.45,120.15,119.39,119.94,236100.0
2009-09-04 09:30:00,121.01,121.16,117.78,117.9,289500.0,121.01,121.16,117.78,117.9,289500.0
2009-09-04 10:00:00,117.9,119.15,117.69,118.56,162200.0,117.9,119.15,117.69,118.56,162200.0
2009-09-04 10:30:00,118.48,119.7,118.32,119.2,128000.0,118.48,119.7,118.32,119.2,128000.0
2009-09-04 11:00:00,119.25,119.4,118.5,119.02,125300.0,119.25,119.4,118.5,119.02,125300.0
2009-09-04 11:30:00,119.0,119.17,118.64,119.14,44000.0,119.0,119.17,118.64,119.14,44000.0
2009-09-04 12:00:00,119.05,120.73,119.05,119.58,181500.0,119.05,120.73,119.05,119.58,181500.0
2009-09-04 12:30:00,119.59,120.13,119.3,120.0,48400.0,119.59,120.13,119.3,120.0,48400.0
2009-09-04 13:00:00,120.0,120.3,119.82,119.9,52600.0,120.0,120.3,119.82,119.9,52600.0
2009-09-04 13:30:00,119.99,119.99,119.39,119.51,65800.0,119.99,119.99,119.39,119.51,65800.0
2009-09-04 14:00:00,119.52,119.82,119.46,119.82,71300.0,119.52,119.82,119.46,119.82,71300.0
2009-09-04 14:30:00,119.79,120.64,119.58,120.46,135700.0,119.79,120.64,119.58,120.46,135700.0
2009-09-04 15:00:00,120.48,120.67,120.35,120.45,109400.0,120.48,120.67,120.35,120.45,109400.0
2009-09-04 15:30:00,120.51,121.47,120.51,121.47,278400.0,120.51,121.47,120.51,121.47,278400.0
2009-09-08 09:30:00,123.9,127.45,123.43,126.83,806500.0,123.9,127.45,123.43,126.83,806500.0
2009-09-08 10:00:00,126.84,127.42,125.61,127.37,381600.0,126.84,127.42,125.61,127.37,381600.0
2009-09-08 10:30:00,127.37,128.95,127.02,128.7,391100.0,127.37,128.95,127.02,128.7,391100.0
2009-09-08 11:00:00,128.76,129.49,127.9,128.04,264100.0,128.76,129.49,127.9,128.04,264100.0
2009-09-08 11:30:00,128.04,128.59,127.1,128.59,172500.0,128.04,128.59,127.1,128.59,172500.0
2009-09-08 12:00:00,128.55,134.5,128.35,132.6,841600.0,128.55,134.5,128.35,132.6,841600.0
2009-09-08 12:30:00,132.6,132.85,129.56,129.85,1085000.0,132.6,132.85,129.56,129.85,1085000.0
2009-09-08 13:00:00,129.85,130.31,128.63,129.82,534500.0,129.85,130.31,128.63,129.82,534500.0
2009-09-08 13:30:00,129.81,130.28,129.29,130.0,255600.0,129.81,130.28,129.29,130.0,255600.0
2009-09-08 14:00:00,129.97,131.08,129.87,130.97,278600.0,129.97,131.08,129.87,130.97,278600.0
2009-09-08 14:30:00,130.91,132.98,130.88,132.77,541700.0,130.91,132.98,130.88,132.77,541700.0
2009-09-08 15:00:00,132.76,133.6,131.95,133.09,491300.0,132.76,133.6,131.95,133.09,491300.0
2009-09-08 15:30:00,133.1,134.64,132.96,134.34,929400.0,133.1,134.64,132.96,134.34,929400.0
2009-09-09 09:30:00,136.6,144.82,134.79,144.69,2132300.0,136.6,144.82,134.79,144.69,2132300.0
2009-09-09 10:00:00,144.61,144.79,140.6,141.72,1415900.0,144.61,144.79,140.6,141.72,1415900.0
2009-09-09 10:30:00,141.78,144.0,141.46,143.4,660600.0,141.78,144.0,141.46,143.4,660600.0
2009-09-09 11:00:00,143.4,143.48,141.81,143.29,414200.0,143.4,143.48,141.81,143.29,414200.0
2009-09-09 11:30:00,143.29,143.38,141.39,141.39,241000.0,143.29,143.38,141.39,141.39,241000.0
2009-09-09 12:00:00,141.49,141.57,140.27,140.6,286600.0,141.49,141.57,140.27,140.6,286600.0
2009-09-09 12:30:00,140.59,141.21,140.15,140.15,161400.0,140.59,141.21,140.15,140.15,161400.0
2009-09-09 13:00:00,140.2,141.16,139.69,140.28,300600.0,140.2,141.16,139.69,140.28,300600.0
2009-09-09 13:30:00,140.31,140.31,138.34,139.02,359500.0,140.31,140.31,138.34,139.02,359500.0
2009-09-09 14:00:00,138.98,139.32,137.1,137.75,497900.0,138.98,139.32,137.1,137.75,497900.0
2009-09-09 14:30:00,137.75,138.51,136.47,136.87,332600.0,137.75,138.51,136.47,136.87,332600.0
2009-09-09 15:00:00,136.92,138.07,136.65,136.92,347800.0,136.92,138.07,136.65,136.92,347800.0
2009-09-09 15:30:00,136.96,137.3,136.15,136.48,549300.0,136.96,137.3,136.15,136.48,549300.0
2009-09-10 09:30:00,138.55,139.38,137.0,138.43,540400.0,138.55,139.38,137.0,138.43,540400.0
2009-09-10 10:00:00,138.35,138.91,137.41,137.99,276400.0,138.35,138.91,137.41,137.99,276400.0
2009-09-10 10:30:00,137.99,138.26,136.75,138.2,291500.0,137.99,138.26,136.75,138.2,291500.0
2009-09-10 11:00:00,138.23,138.4,136.7,136.95,174100.0,138.23,138.4,136.7,136.95,174100.0
2009-09-10 11:30:00,136.96,137.82,136.61,137.42,158800.0,136.96,137.82,136.61,137.42,158800.0
2009-09-10 12:00:00,137.5,138.0,137.14,137.2,152900.0,137.5,138.0,137.14,137.2,152900.0
2009-09-10 12:30:00,137.19,138.11,137.09,138.0,75700.0,137.19,138.11,137.09,138.0,75700.0
2009-09-10 13:00:00,137.98,138.49,137.92,138.08,138300.0,137.98,138.49,137.92,138.08,138300.0
2009-09-10 13:30:00,138.1,139.39,138.03,139.18,161800.0,138.1,139.39,138.03,139.18,161800.0
2009-09-10 14:00:00,139.27,139.81,138.8,139.12,199200.0,139.27,139.81,138.8,139.12,199200.0
2009-09-10 14:30:00,139.12,139.27,138.8,139.12,140100.0,139.12,139.27,138.8,139.12,140100.0
2009-09-10 15:00:00,139.1,140.25,138.59,139.94,328400.0,139.1,140.25,138.59,139.94,328400.0
2009-09-10 15:30:00,139.99,140.96,139.58,140.35,510700.0,139.99,140.96,139.58,140.35,510700.0
2009-09-11 09:30:00,141.47,143.5,140.14,141.45,628800.0,141.47,143.5,140.14,141.45,628800.0
2009-09-11 10:00:00,141.6,141.7,139.31,139.9,398200.0,141.6,141.7,139.31,139.9,398200.0
2009-09-11 10:30:00,139.94,140.62,137.83,138.5,332000.0,139.94,140.62,137.83,138.5,332000.0
2009-09-11 11:00:00,138.52,139.34,137.6,137.63,237800.0,138.52,139.34,137.6,137.63,237800.0
2009-09-11 11:30:00,137.6,138.85,136.64,137.25,302700.0,137.6,138.85,136.64,137.25,302700.0
2009-09-11 12:00:00,137.3,137.64,136.65,137.05,198900.0,137.3,137.64,136.65,137.05,198900.0
2009-09-11 12:30:00,137.0,137.5,136.6,137.35,194000.0,137.0,137.5,136.6,137.35,194000.0
2009-09-11 13:00:00,137.39,143.0,137.12,137.45,222500.0,137.39,143.0,137.12,137.45,222500.0
2009-09-11 13:30:00,137.39,137.74,136.7,136.7,111400.0,137.39,137.74,136.7,136.7,111400.0
2009-09-11 14:00:00,136.74,137.08,136.5,136.8,152900.0,136.74,137.08,136.5,136.8,152900.0
2009-09-11 14:30:00,136.82,137.1,136.7,136.75,104100.0,136.82,137.1,136.7,136.75,104100.0
2009-09-11 15:00:00,136.73,139.1,136.14,136.84,162700.0,136.73,139.1,136.14,136.84,162700.0
2009-09-11 15:30:00,136.85,137.54,136.56,136.75,283400.0,136.85,137.54,136.56,136.75,283400.0
2009-09-14 09:30:00,131.78,132.99,130.8,131.55,733000.0,131.78,132.99,130.8,131.55,733000.0
2009-09-14 10:00:00,131.6,132.66,131.06,132.56,404900.0,131.6,132.66,131.06,132.56,404900.0
2009-09-14 10:30:00,132.57,133.27,132.2,132.34,236100.0,132.57,133.27,132.2,132.34,236100.0
2009-09-14 11:00:00,132.35,132.68,131.32,132.0,153100.0,132.35,132.68,131.32,132.0,153100.0
2009-09-14 11:30:00,132.09,132.53,131.25,131.5,122600.0,132.09,132.53,131.25,131.5,122600.0
2009-09-14 12:00:00,131.43,131.88,131.22,131.42,97900.0,131.43,131.88,131.22,131.42,97900.0
2009-09-14 12:30:00,131.4,131.71,131.08,131.54,124000.0,131.4,131.71,131.08,131.54,124000.0
2009-09-14 13:00:00,131.53,131.63,130.37,130.42,183200.0,131.53,131.63,130.37,130.42,183200.0
2009-09-14 13:30:00,130.5,131.25,130.12,131.17,157300.0,130.5,131.25,130.12,131.17,157300.0
2009-09-14 14:00:00,131.21,131.84,130.82,131.57,155500.0,131.21,131.84,130.82,131.57,155500.0
2009-09-14 14:30:00,131.56,133.4,131.43,133.1,309700.0,131.56,133.4,131.43,133.1,309700.0
2009-09-14 15:00:00,133.09,133.4,132.57,132.62,198800.0,133.09,133.4,132.57,132.62,198800.0
2009-09-14 15:30:00,132.62,133.2,132.62,132.98,270200.0,132.62,133.2,132.62,132.98,270200.0
2009-09-15 09:30:00,133.63,139.39,133.57,137.28,807300.0,133.63,139.39,133.57,137.28,807300.0
2009-09-15 10:00:00,137.33,138.46,136.79,137.82,356400.0,137.33,138.46,136.79,137.82,356400.0
2009-09-15 10:30:00,137.88,138.93,137.86,138.39,336100.0,137.88,138.93,137.86,138.39,336100.0
2009-09-15 11:00:00,138.44,139.95,138.19,139.72,283700.0,138.44,139.95,138.19,139.72,283700.0
2009-09-15 11:30:00,139.74,140.97,138.71,138.93,413100.0,139.74,140.97,138.71,138.93,413100.0
2009-09-15 12:00:00,139.0,141.87,138.93,141.45,330800.0,139.0,141.87,138.93,141.45,330800.0
2009-09-15 12:30:00,141.5,142.81,141.45,141.71,355400.0,141.5,142.81,141.45,141.71,355400.0
2009-09-15 13:00:00,141.73,141.91,140.14,140.3,258100.0,141.73,141.91,140.14,140.3,258100.0
2009-09-15 13:30:00,140.33,141.25,139.83,140.72,188900.0,140.33,141.25,139.83,140.72,188900.0
2009-09-15 14:00:00,140.78,141.19,140.19,140.85,98600.0,140.78,141.19,140.19,140.85,98600.0
2009-09-15 14:30:00,140.86,140.86,139.8,140.04,145300.0,140.86,140.86,139.8,140.04,145300.0
2009-09-15 15:00:00,140.07,140.9,139.62,140.67,205000.0,140.07,140.9,139.62,140.67,205000.0
2009-09-15 15:30:00,140.71,140.93,139.11,139.92,502800.0,140.71,140.93,139.11,139.92,502800.0
2009-09-16 09:30:00,143.44,147.25,143.44,144.7,905000.0,143.44,147.25,143.44,144.7,905000.0
2009-09-16 10:00:00,144.69,147.74,144.56,145.85,670000.0,144.69,147.74,144.56,145.85,670000.0
2009-09-16 10:30:00,145.91,146.09,145.1,145.58,170700.0,145.91,146.09,145.1,145.58,170700.0
2009-09-16 11:00:00,145.6,146.44,144.6,144.72,267800.0,145.6,146.44,144.6,144.72,267800.0
2009-09-16 11:30:00,144.75,146.3,144.15,146.3,216000.0,144.75,146.3,144.15,146.3,216000.0
2009-09-16 12:00:00,146.21,147.2,146.1,146.58,166100.0,146.21,147.2,146.1,146.58,166100.0
2009-09-16 12:30:00,146.65,147.5,146.58,146.7,155000.0,146.65,147.5,146.58,146.7,155000.0
2009-09-16 13:00:00,146.78,147.8,146.61,147.41,170700.0,146.78,147.8,146.61,147.41,170700.0
2009-09-16 13:30:00,147.43,147.53,146.75,146.9,90700.0,147.43,147.53,146.75,146.9,90700.0
2009-09-16 14:00:00,146.97,147.1,145.71,145.84,158100.0,146.97,147.1,145.71,145.84,158100.0
2009-09-16 14:30:00,145.82,146.22,145.54,146.04,184000.0,145.82,146.22,145.54,146.04,184000.0
2009-09-16 15:00:00,146.02,147.0,145.93,146.84,204000.0,146.02,147.0,145.93,146.84,204000.0
2009-09-16 15:30:00,146.89,147.16,146.34,146.99,412100.0,146.89,147.16,146.34,146.99,412100.0
2009-09-17 09:30:00,150.26,157.1,150.24,155.33,1400500.0,150.26,157.1,150.24,155.33,1400500.0
2009-09-17 10:00:00,155.32,156.33,152.84,153.93,528000.0,155.32,156.33,152.84,153.93,528000.0
2009-09-17 10:30:00,153.98,155.11,153.57,154.29,249200.0,153.98,155.11,153.57,154.29,249200.0
2009-09-17 11:00:00,154.19,154.44,153.78,154.43,174600.0,154.19,154.44,153.78,154.43,174600.0
2009-09-17 11:30:00,154.32,154.44,153.52,153.8,163400.0,154.32,154.44,153.52,153.8,163400.0
2009-09-17 12:00:00,153.8,153.89,151.0,152.16,232000.0,153.8,153.89,151.0,152.16,232000.0
2009-09-17 12:30:00,152.16,152.16,149.51,149.65,198400.0,152.16,152.16,149.51,149.65,198400.0
2009-09-17 13:00:00,149.65,150.71,149.45,150.3,186300.0,149.65,150.71,149.45,150.3,186300.0
2009-09-17 13:30:00,150.33,151.0,149.6,150.98,150100.0,150.33,151.0,149.6,150.98,150100.0
2009-09-17 14:00:00,150.94,151.8,150.73,151.8,138200.0,150.94,151.8,150.73,151.8,138200.0
2009-09-17 14:30:00,151.79,152.9,151.72,152.57,116700.0,151.79,152.9,151.72,152.57,116700.0
2009-09-17 15:00:00,152.59,152.75,151.05,151.21,131800.0,152.59,152.75,151.05,151.21,131800.0
2009-09-17 15:30:00,151.28,151.5,150.24,151.08,446200.0,151.28,151.5,150.24,151.08,446200.0
2009-09-18 09:30:00,155.48,156.7,153.84,154.34,769000.0,155.48,156.7,153.84,154.34,769000.0
2009-09-18 10:00:00,154.34,155.24,153.0,154.9,324100.0,154.34,155.24,153.0,154.9,324100.0
2009-09-18 10:30:00,155.0,155.4,154.26,154.66,200300.0,155.0,155.4,154.26,154.66,200300.0
2009-09-18 11:00:00,154.78,155.24,154.42,154.91,104900.0,154.78,155.24,154.42,154.91,104900.0
2009-09-18 11:30:00,154.91,156.18,154.76,155.88,162700.0,154.91,156.18,154.76,155.88,162700.0
2009-09-18 12:00:00,155.82,156.21,155.25,155.91,175200.0,155.82,156.21,155.25,155.91,175200.0
2009-09-18 12:30:00,155.92,156.6,155.85,156.3,165000.0,155.92,156.6,155.85,156.3,165000.0
2009-09-18 13:00:00,156.27,156.27,155.5,156.0,86600.0,156.27,156.27,155.5,156.0,86600.0
2009-09-18 13:30:00,155.91,156.81,155.57,156.5,121500.0,155.91,156.81,155.57,156.5,121500.0
2009-09-18 14:00:00,156.55,156.7,156.17,156.3,102000.0,156.55,156.7,156.17,156.3,102000.0
2009-09-18 14:30:00,156.22,156.3,155.5,155.69,110600.0,156.22,156.3,155.5,155.69,110600.0
2009-09-18 15:00:00,155.69,156.65,155.63,156.38,145500.0,155.69,156.65,155.63,156.38,145500.0
2009-09-18 15:30:00,156.39,156.43,155.17,156.11,369900.0,156.39,156.43,155.17,156.11,369900.0
2009-09-21 09:30:00,153.39,154.89,151.5,154.51,409900.0,153.39,154.89,151.5,154.51,409900.0
2009-09-21 10:00:00,154.51,154.85,152.9,154.35,188100.0,154.51,154.85,152.9,154.35,188100.0
2009-09-21 10:30:00,154.36,154.52,152.92,153.66,156000.0,154.36,154.52,152.92,153.66,156000.0
2009-09-21 11:00:00,153.63,156.79,153.51,156.57,204700.0,153.63,156.79,153.51,156.57,204700.0
2009-09-21 11:30:00,156.54,157.5,156.06,156.2,228600.0,156.54,157.5,156.06,156.2,228600.0
2009-09-21 12:00:00,156.2,156.6,155.43,156.01,107700.0,156.2,156.6,155.43,156.01,107700.0
2009-09-21 12:30:00,156.01,156.9,155.98,156.11,46400.0,156.01,156.9,155.98,156.11,46400.0
2009-09-21 13:00:00,156.08,156.19,155.1,155.88,76800.0,156.08,156.19,155.1,155.88,76800.0
2009-09-21 13:30:00,155.88,156.99,155.71,156.83,78500.0,155.88,156.99,155.71,156.83,78500.0
2009-09-21 14:00:00,156.87,156.97,155.58,156.27,68100.0,156.87,156.97,155.58,156.27,68100.0
2009-09-21 14:30:00,156.27,156.74,156.07,156.37,42800.0,156.27,156.74,156.07,156.37,42800.0
2009-09-21 15:00:00,156.33,157.49,156.08,157.24,142800.0,156.33,157.49,156.08,157.24,142800.0
2009-09-21 15:30:00,157.13,157.3,155.93,157.25,218600.0,157.13,157.3,155.93,157.25,218600.0
2009-09-22 09:30:00,160.01,163.32,159.81,161.54,606600.0,160.01,163.32,159.81,161.54,606600.0
2009-09-22 10:00:00,161.51,161.81,160.24,160.48,194500.0,161.51,161.81,160.24,160.48,194500.0
2009-09-22 10:30:00,160.41,160.68,158.51,160.49,298800.0,160.41,160.68,158.51,160.49,298800.0
2009-09-22 11:00:00,160.43,160.96,158.79,160.87,148700.0,160.43,160.96,158.79,160.87,148700.0
2009-09-22 11:30:00,160.88,160.9,159.56,160.33,147700.0,160.88,160.9,159.56,160.33,147700.0
2009-09-22 12:00:00,160.38,160.88,160.2,160.53,62100.0,160.38,160.88,160.2,160.53,62100.0
2009-09-22 12:30:00,160.49,160.76,159.36,159.58,81200.0,160.49,160.76,159.36,159.58,81200.0
2009-09-22 13:00:00,159.55,159.76,158.09,158.71,137500.0,159.55,159.76,158.09,158.71,137500.0
2009-09-22 13:30:00,158.74,158.92,157.09,157.41,147700.0,158.74,158.92,157.09,157.41,147700.0
2009-09-22 14:00:00,157.33,157.49,156.25,156.98,160900.0,157.33,157.49,156.25,156.98,160900.0
2009-09-22 14:30:00,156.95,158.19,156.44,158.19,140100.0,156.95,158.19,156.44,158.19,140100.0
2009-09-22 15:00:00,158.16,158.2,156.63,157.07,130400.0,158.16,158.2,156.63,157.07,130400.0
2009-09-22 15:30:00,157.07,157.08,155.7,156.26,296400.0,157.07,157.08,155.7,156.26,296400.0
2009-09-23 09:30:00,157.51,157.53,152.21,152.85,392400.0,157.51,157.53,152.21,152.85,392400.0
2009-09-23 10:00:00,152.91,155.46,152.84,155.32,259600.0,152.91,155.46,152.84,155.32,259600.0
2009-09-23 10:30:00,155.25,155.25,153.1,154.6,199700.0,155.25,155.25,153.1,154.6,199700.0
2009-09-23 11:00:00,154.63,155.98,153.58,155.66,204100.0,154.63,155.98,153.58,155.66,204100.0
2009-09-23 11:30:00,155.66,156.73,155.59,156.39,141400.0,155.66,156.73,155.59,156.39,141400.0
2009-09-23 12:00:00,156.37,157.16,155.37,155.79,147200.0,156.37,157.16,155.37,155.79,147200.0
2009-09-23 12:30:00,155.9,156.55,155.76,156.29,85600.0,155.9,156.55,155.76,156.29,85600.0
2009-09-23 13:00:00,156.3,156.65,155.62,155.98,81700.0,156.3,156.65,155.62,155.98,81700.0
2009-09-23 13:30:00,156.02,156.45,155.68,155.87,97100.0,156.02,156.45,155.68,155.87,97100.0
2009-09-23 14:00:00,156.06,156.64,155.17,156.08,117900.0,156.06,156.64,155.17,156.08,117900.0
2009-09-23 14:30:00,156.11,157.48,155.78,155.78,234500.0,156.11,157.48,155.78,155.78,234500.0
2009-09-23 15:00:00,155.81,156.88,154.69,155.18,282800.0,155.81,156.88,154.69,155.18,282800.0
2009-09-23 15:30:00,155.23,155.23,152.38,152.5,540800.0,155.23,155.23,152.38,152.5,540800.0
2009-09-24 09:30:00,155.58,155.83,152.4,152.87,317500.0,155.58,155.83,152.4,152.87,317500.0
2009-09-24 10:00:00,152.77,153.0,147.7,148.45,387900.0,152.77,153.0,147.7,148.45,387900.0
2009-09-24 10:30:00,148.31,149.75,147.14,149.47,289000.0,148.31,149.75,147.14,149.47,289000.0
2009-09-24 11:00:00,149.41,150.36,148.48,149.4,149200.0,149.41,150.36,148.48,149.4,149200.0
2009-09-24 11:30:00,149.4,149.67,148.27,148.43,171800.0,149.4,149.67,148.27,148.43,171800.0
2009-09-24 12:00:00,148.44,149.4,148.38,149.06,83700.0,148.44,149.4,148.38,149.06,83700.0
2009-09-24 12:30:00,149.1,149.24,148.3,148.5,121100.0,149.1,149.24,148.3,148.5,121100.0
2009-09-24 13:00:00,148.5,149.12,148.0,148.27,84300.0,148.5,149.12,148.0,148.27,84300.0
2009-09-24 13:30:00,148.33,148.57,147.69,148.36,68700.0,148.33,148.57,147.69,148.36,68700.0
2009-09-24 14:00:00,148.37,148.69,147.5,148.25,110400.0,148.37,148.69,147.5,148.25,110400.0
2009-09-24 14:30:00,148.2,149.2,148.2,149.17,102300.0,148.2,149.2,148.2,149.17,102300.0
2009-09-24 15:00:00,149.23,151.13,148.9,150.09,214000.0,149.23,151.13,148.9,150.09,214000.0
2009-09-24 15:30:00,150.11,151.0,149.64,150.53,347400.0,150.11,151.0,149.64,150.53,347400.0
2009-09-25 09:30:00,148.5,149.51,146.43,148.61,374600.0,148.5,149.51,146.43,148.61,374600.0
2009-09-25 10:00:00,148.41,150.13,147.62,149.2,299700.0,148.41,150.13,147.62,149.2,299700.0
2009-09-25 10:30:00,149.17,150.1,147.89,149.6,125800.0,149.17,150.1,147.89,149.6,125800.0
2009-09-25 11:00:00,149.55,150.9,149.5,150.34,124200.0,149.55,150.9,149.5,150.34,124200.0
2009-09-25 11:30:00,150.4,152.6,150.02,151.46,163300.0,150.4,152.6,150.02,151.46,163300.0
2009-09-25 12:00:00,151.39,151.73,150.3,151.27,107700.0,151.39,151.73,150.3,151.27,107700.0
2009-09-25 12:30:00,151.3,151.54,150.77,151.21,101000.0,151.3,151.54,150.77,151.21,101000.0
2009-09-25 13:00:00,151.1,152.23,150.4,152.11,142800.0,151.1,152.23,150.4,152.11,142800.0
2009-09-25 13:30:00,152.13,153.0,151.51,152.99,129900.0,152.13,153.0,151.51,152.99,129900.0
2009-09-25 14:00:00,153.0,153.9,152.5,152.97,196400.0,153.0,153.9,152.5,152.97,196400.0
2009-09-25 14:30:00,152.99,154.13,152.66,153.89,111800.0,152.99,154.13,152.66,153.89,111800.0
2009-09-25 15:00:00,153.89,153.94,153.09,153.58,133200.0,153.89,153.94,153.09,153.58,133200.0
2009-09-25 15:30:00,153.57,153.84,152.59,152.86,274800.0,153.57,153.84,152.59,152.86,274800.0
2009-09-28 09:30:00,148.47,150.74,148.45,148.86,356400.0,148.47,150.74,148.45,148.86,356400.0
2009-09-28 10:00:00,148.83,149.59,147.35,148.74,295000.0,148.83,149.59,147.35,148.74,295000.0
2009-09-28 10:30:00,148.74,149.6,148.16,148.3,245800.0,148.74,149.6,148.16,148.3,245800.0
2009-09-28 11:00:00,148.3,148.79,146.91,147.94,254100.0,148.3,148.79,146.91,147.94,254100.0
2009-09-28 11:30:00,147.89,148.5,147.32,148.21,180400.0,147.89,148.5,147.32,148.21,180400.0
2009-09-28 12:00:00,148.31,149.2,148.22,148.87,123000.0,148.31,149.2,148.22,148.87,123000.0
2009-09-28 12:30:00,148.8,148.86,147.93,148.24,110200.0,148.8,148.86,147.93,148.24,110200.0
2009-09-28 13:00:00,148.3,148.79,147.97,148.37,88100.0,148.3,148.79,147.97,148.37,88100.0
2009-09-28 13:30:00,148.41,149.17,148.22,148.67,168800.0,148.41,149.17,148.22,148.67,168800.0
2009-09-28 14:00:00,148.75,149.1,148.59,148.84,109000.0,148.75,149.1,148.59,148.84,109000.0
2009-09-28 14:30:00,148.78,149.16,148.0,148.05,137400.0,148.78,149.16,148.0,148.05,137400.0
2009-09-28 15:00:00,148.02,148.6,147.58,148.36,144400.0,148.02,148.6,147.58,148.36,144400.0
2009-09-28 15:30:00,148.36,148.57,147.37,148.25,315300.0,148.36,148.57,147.37,148.25,315300.0
2009-09-29 09:30:00,148.1,151.99,147.21,149.9,482400.0,148.1,151.99,147.21,149.9,482400.0
2009-09-29 10:00:00,149.79,150.89,148.2,150.5,334900.0,149.79,150.89,148.2,150.5,334900.0
2009-09-29 10:30:00,150.51,151.0,149.36,150.24,244300.0,150.51,151.0,149.36,150.24,244300.0
2009-09-29 11:00:00,150.26,151.36,150.13,151.29,191300.0,150.26,151.36,150.13,151.29,191300.0
2009-09-29 11:30:00,151.19,151.29,150.1,151.09,178500.0,151.19,151.29,150.1,151.09,178500.0
2009-09-29 12:00:00,151.1,151.58,150.08,150.5,122300.0,151.1,151.58,150.08,150.5,122300.0
2009-09-29 12:30:00,150.44,151.7,150.35,151.69,115100.0,150.44,151.7,150.35,151.69,115100.0
2009-09-29 13:00:00,151.7,153.05,151.61,152.9,190700.0,151.7,153.05,151.61,152.9,190700.0
2009-09-29 13:30:00,152.87,152.9,152.1,152.7,119400.0,152.87,152.9,152.1,152.7,119400.0
2009-09-29 14:00:00,152.7,152.74,151.76,152.31,85000.0,152.7,152.74,151.76,152.31,85000.0
2009-09-29 14:30:00,152.31,152.47,151.66,152.24,77700.0,152.31,152.47,151.66,152.24,77700.0
2009-09-29 15:00:00,152.32,152.42,151.7,151.82,102700.0,152.32,152.42,151.7,151.82,102700.0
2009-09-29 15:30:00,151.8,152.17,151.25,151.99,208600.0,151.8,152.17,151.25,151.99,208600.0
2009-09-30 09:30:00,153.74,155.5,151.77,153.02,595100.0,153.74,155.5,151.77,153.02,595100.0
2009-09-30 10:00:00,153.19,153.73,152.47,153.38,339600.0,153.19,153.73,152.47,153.38,339600.0
2009-09-30 10:30:00,153.43,154.39,152.98,153.39,216100.0,153.43,154.39,152.98,153.39,216100.0
2009-09-30 11:00:00,153.33,154.4,153.2,154.22,121500.0,153.33,154.4,153.2,154.22,121500.0
2009-09-30 11:30:00,154.22,154.9,153.44,154.48,114900.0,154.22,154.9,153.44,154.48,114900.0
2009-09-30 12:00:00,154.43,156.26,154.15,156.26,171400.0,154.43,156.26,154.15,156.26,171400.0
2009-09-30 12:30:00,156.23,157.15,155.77,156.61,228100.0,156.23,157.15,155.77,156.61,228100.0
2009-09-30 13:00:00,156.61,156.89,155.45,156.38,125300.0,156.61,156.89,155.45,156.38,125300.0
2009-09-30 13:30:00,156.45,156.48,155.0,156.44,139200.0,156.45,156.48,155.0,156.44,139200.0
2009-09-30 14:00:00,156.38,156.67,155.92,156.16,96500.0,156.38,156.67,155.92,156.16,96500.0
2009-09-30 14:30:00,156.25,156.25,154.63,154.63,177000.0,156.25,156.25,154.63,154.63,177000.0
2009-09-30 15:00:00,154.66,154.75,152.6,153.59,386000.0,154.66,154.75,152.6,153.59,386000.0
2009-09-30 15:30:00,153.56,154.16,152.88,152.88,353800.0,153.56,154.16,152.88,152.88,353800.0
2009-10-01 09:30:00,148.04,150.17,147.0,149.89,484100.0,148.04,150.17,147.0,149.89,484100.0
2009-10-01 10:00:00,149.99,150.35,147.27,148.85,348500.0,149.99,150.35,147.27,148.85,348500.0
2009-10-01 10:30:00,148.73,149.67,147.75,148.31,198400.0,148.73,149.67,147.75,148.31,198400.0
2009-10-01 11:00:00,148.3,148.35,145.49,145.6,283500.0,148.3,148.35,145.49,145.6,283500.0
2009-10-01 11:30:00,145.59,145.82,144.05,145.71,277400.0,145.59,145.82,144.05,145.71,277400.0
2009-10-01 12:00:00,145.75,146.78,145.29,146.39,173800.0,145.75,146.78,145.29,146.39,173800.0
2009-10-01 12:30:00,146.4,146.85,145.61,145.84,109300.0,146.4,146.85,145.61,145.84,109300.0
2009-10-01 13:00:00,145.81,146.35,145.0,145.64,106600.0,145.81,146.35,145.0,145.64,106600.0
2009-10-01 13:30:00,145.6,146.27,145.08,145.37,124300.0,145.6,146.27,145.08,145.37,124300.0
2009-10-01 14:00:00,145.41,146.34,145.21,146.02,129600.0,145.41,146.34,145.21,146.02,129600.0
2009-10-01 14:30:00,146.07,146.25,145.24,145.24,79900.0,146.07,146.25,145.24,145.24,79900.0
2009-10-01 15:00:00,145.28,145.78,144.6,144.92,100100.0,145.28,145.78,144.6,144.92,100100.0
2009-10-01 15:30:00,144.9,145.67,143.47,143.57,356800.0,144.9,145.67,143.47,143.57,356800.0
2009-10-02 09:30:00,148.11,151.87,147.5,151.03,1079900.0,148.11,151.87,147.5,151.03,1079900.0
2009-10-02 10:00:00,151.11,154.43,150.93,153.24,627600.0,151.11,154.43,150.93,153.24,627600.0
2009-10-02 10:30:00,153.32,153.54,150.54,150.85,439800.0,153.32,153.54,150.54,150.85,439800.0
2009-10-02 11:00:00,150.96,151.25,149.6,150.82,265300.0,150.96,151.25,149.6,150.82,265300.0
2009-10-02 11:30:00,150.9,151.94,149.95,150.07,198600.0,150.9,151.94,149.95,150.07,198600.0
2009-10-02 12:00:00,150.08,150.96,149.43,150.82,193000.0,150.08,150.96,149.43,150.82,193000.0
2009-10-02 12:30:00,150.85,151.0,149.99,150.61,167100.0,150.85,151.0,149.99,150.61,167100.0
2009-10-02 13:00:00,150.63,151.49,150.51,150.77,199000.0,150.63,151.49,150.51,150.77,199000.0
2009-10-02 13:30:00,150.79,151.06,150.07,150.68,172600.0,150.79,151.06,150.07,150.68,172600.0
2009-10-02 14:00:00,150.68,151.0,150.18,150.5,132700.0,150.68,151.0,150.18,150.5,132700.0
2009-10-02 14:30:00,150.45,150.67,149.85,150.07,117600.0,150.45,150.67,149.85,150.07,117600.0
2009-10-02 15:00:00,150.15,150.4,149.56,149.6,170600.0,150.15,150.4,149.56,149.6,170600.0
2009-10-02 15:30:00,149.62,150.16,149.28,150.0,360800.0,149.62,150.16,149.28,150.0,360800.0
2009-10-05 09:30:00,151.02,152.3,148.89,150.76,304800.0,151.02,152.3,148.89,150.76,304800.0
2009-10-05 10:00:00,150.81,151.88,149.24,151.7,255100.0,150.81,151.88,149.24,151.7,255100.0
2009-10-05 10:30:00,151.58,151.83,150.51,151.4,236100.0,151.58,151.83,150.51,151.4,236100.0
2009-10-05 11:00:00,151.56,151.6,150.0,150.28,182400.0,151.56,151.6,150.0,150.28,182400.0
2009-10-05 11:30:00,150.2,150.44,149.59,149.91,111900.0,150.2,150.44,149.59,149.91,111900.0
2009-10-05 12:00:00,149.84,150.17,149.61,150.03,92300.0,149.84,150.17,149.61,150.03,92300.0
2009-10-05 12:30:00,150.04,150.22,149.74,149.93,112800.0,150.04,150.22,149.74,149.93,112800.0
2009-10-05 13:00:00,149.86,150.05,149.75,150.0,101700.0,149.86,150.05,149.75,150.0,101700.0
2009-10-05 13:30:00,150.0,150.0,149.55,149.83,87100.0,150.0,150.0,149.55,149.83,87100.0
2009-10-05 14:00:00,149.83,149.99,149.42,149.8,89400.0,149.83,149.99,149.42,149.8,89400.0
2009-10-05 14:30:00,149.79,150.78,149.7,149.75,132600.0,149.79,150.78,149.7,149.75,132600.0
2009-10-05 15:00:00,149.77,149.82,148.43,148.86,195000.0,149.77,149.82,148.43,148.86,195000.0
2009-10-05 15:30:00,148.89,149.29,148.5,148.6,244600.0,148.89,149.29,148.5,148.6,244600.0
2009-10-06 09:30:00,149.84,153.35,149.56,153.2,391000.0,149.84,153.35,149.56,153.2,391000.0
2009-10-06 10:00:00,153.19,154.04,152.06,152.75,228400.0,153.19,154.04,152.06,152.75,228400.0
2009-10-06 10:30:00,152.76,153.0,151.75,151.84,135700.0,152.76,153.0,151.75,151.84,135700.0
2009-10-06 11:00:00,151.98,152.93,151.75,152.15,192800.0,151.98,152.93,151.75,152.15,192800.0
2009-10-06 11:30:00,152.09,152.4,150.94,151.34,169800.0,152.09,152.4,150.94,151.34,169800.0
2009-10-06 12:00:00,151.33,151.88,151.22,151.88,70300.0,151.33,151.88,151.22,151.88,70300.0
2009-10-06 12:30:00,151.86,152.25,151.46,151.65,138700.0,151.86,152.25,151.46,151.65,138700.0
2009-10-06 13:00:00,151.68,151.96,151.07,151.42,146700.0,151.68,151.96,151.07,151.42,146700.0
2009-10-06 13:30:00,151.34,151.57,149.76,150.05,161600.0,151.34,151.57,149.76,150.05,161600.0
2009-10-06 14:00:00,149.95,150.06,149.02,149.15,156500.0,149.95,150.06,149.02,149.15,156500.0
2009-10-06 14:30:00,149.13,150.32,149.0,150.3,107500.0,149.13,150.32,149.0,150.3,107500.0
2009-10-06 15:00:00,150.3,151.63,150.08,150.82,162900.0,150.3,151.63,150.08,150.82,162900.0
2009-10-06 15:30:00,150.7,150.92,150.15,150.65,211000.0,150.7,150.92,150.15,150.65,211000.0
2009-10-07 09:30:00,150.58,153.5,150.5,152.62,326400.0,150.58,153.5,150.5,152.62,326400.0
2009-10-07 10:00:00,152.7,153.5,152.01,152.71,201800.0,152.7,153.5,152.01,152.71,201800.0
2009-10-07 10:30:00,152.65,153.08,152.15,152.21,196500.0,152.65,153.08,152.15,152.21,196500.0
2009-10-07 11:00:00,152.29,152.58,151.95,152.07,152400.0,152.29,152.58,151.95,152.07,152400.0
2009-10-07 11:30:00,152.0,153.25,151.91,152.33,154000.0,152.0,153.25,151.91,152.33,154000.0
2009-10-07 12:00:00,152.33,153.35,152.29,153.13,83400.0,152.33,153.35,152.29,153.13,83400.0
2009-10-07 12:30:00,153.13,153.18,152.14,152.9,83600.0,153.13,153.18,152.14,152.9,83600.0
2009-10-07 13:00:00,152.96,152.96,152.34,152.71,33600.0,152.96,152.96,152.34,152.71,33600.0
2009-10-07 13:30:00,152.67,152.8,152.22,152.5,38800.0,152.67,152.8,152.22,152.5,38800.0
2009-10-07 14:00:00,152.53,152.55,151.55,152.02,69900.0,152.53,152.55,151.55,152.02,69900.0
2009-10-07 14:30:00,152.0,153.26,151.69,153.09,115700.0,152.0,153.26,151.69,153.09,115700.0
2009-10-07 15:00:00,153.08,154.45,152.7,154.29,264900.0,153.08,154.45,152.7,154.29,264900.0
2009-10-07 15:30:00,154.3,155.0,154.0,154.76,292500.0,154.3,155.0,154.0,154.76,292500.0
2009-10-08 09:30:00,155.26,158.0,155.09,157.63,445300.0,155.26,158.0,155.09,157.63,445300.0
2009-10-08 10:00:00,157.55,158.0,156.26,156.92,328700.0,157.55,158.0,156.26,156.92,328700.0
2009-10-08 10:30:00,156.92,157.7,156.7,156.7,266400.0,156.92,157.7,156.7,156.7,266400.0
2009-10-08 11:00:00,156.72,157.2,155.7,156.79,291800.0,156.72,157.2,155.7,156.79,291800.0
2009-10-08 11:30:00,156.87,157.05,155.5,156.35,182600.0,156.87,157.05,155.5,156.35,182600.0
2009-10-08 12:00:00,156.34,156.9,155.92,156.74,87600.0,156.34,156.9,155.92,156.74,87600.0
2009-10-08 12:30:00,156.81,157.37,156.5,157.08,110600.0,156.81,157.37,156.5,157.08,110600.0
2009-10-08 13:00:00,157.1,157.39,156.56,157.16,119400.0,157.1,157.39,156.56,157.16,119400.0
2009-10-08 13:30:00,157.16,157.27,156.41,156.8,83900.0,157.16,157.27,156.41,156.8,83900.0
2009-10-08 14:00:00,156.78,156.83,155.74,155.9,91600.0,156.78,156.83,155.74,155.9,91600.0
2009-10-08 14:30:00,155.9,156.7,155.85,156.24,59600.0,155.9,156.7,155.85,156.24,59600.0
2009-10-08 15:00:00,156.22,157.15,156.21,156.72,119900.0,156.22,157.15,156.21,156.72,119900.0
2009-10-08 15:30:00,156.68,157.0,156.27,156.68,227900.0,156.68,157.0,156.27,156.68,227900.0
2009-10-09 09:30:00,155.52,156.96,154.35,156.08,298800.0,155.52,156.96,154.35,156.08,298800.0
2009-10-09 10:00:00,156.08,156.65,155.17,156.02,212300.0,156.08,156.65,155.17,156.02,212300.0
2009-10-09 10:30:00,156.14,157.28,155.78,156.41,254400.0,156.14,157.28,155.78,156.41,254400.0
2009-10-09 11:00:00,156.43,156.84,156.01,156.24,129000.0,156.43,156.84,156.01,156.24,129000.0
2009-10-09 11:30:00,156.27,156.43,156.0,156.1,83400.0,156.27,156.43,156.0,156.1,83400.0
2009-10-09 12:00:00,156.08,156.28,155.25,155.25,78200.0,156.08,156.28,155.25,155.25,78200.0
2009-10-09 12:30:00,155.23,156.08,155.03,156.08,73100.0,155.23,156.08,155.03,156.08,73100.0
2009-10-09 13:00:00,156.02,156.22,155.55,156.05,57600.0,156.02,156.22,155.55,156.05,57600.0
2009-10-09 13:30:00,156.05,156.13,155.33,155.49,49900.0,156.05,156.13,155.33,155.49,49900.0
2009-10-09 14:00:00,155.45,155.53,155.06,155.19,48200.0,155.45,155.53,155.06,155.19,48200.0
2009-10-09 14:30:00,155.17,156.64,155.11,156.4,100200.0,155.17,156.64,155.11,156.4,100200.0
2009-10-09 15:00:00,156.42,156.92,156.25,156.58,91400.0,156.42,156.92,156.25,156.58,91400.0
2009-10-09 15:30:00,156.62,157.0,156.44,156.79,194300.0,156.62,157.0,156.44,156.79,194300.0
2009-10-12 09:30:00,156.67,159.63,156.67,159.0,254000.0,156.67,159.63,156.67,159.0,254000.0
2009-10-12 10:00:00,159.06,159.74,158.48,159.07,179500.0,159.06,159.74,158.48,159.07,179500.0
2009-10-12 10:30:00,159.18,159.5,158.51,159.4,194300.0,159.18,159.5,158.51,159.4,194300.0
2009-10-12 11:00:00,159.36,159.72,158.79,159.36,125000.0,159.36,159.72,158.79,159.36,125000.0
2009-10-12 11:30:00,159.36,162.2,159.0,162.05,265800.0,159.36,162.2,159.0,162.05,265800.0
2009-10-12 12:00:00,162.09,162.14,160.58,160.67,203900.0,162.09,162.14,160.58,160.67,203900.0
2009-10-12 12:30:00,160.66,160.9,160.05,160.4,181600.0,160.66,160.9,160.05,160.4,181600.0
2009-10-12 13:00:00,160.4,160.76,159.1,159.72,184300.0,160.4,160.76,159.1,159.72,184300.0
2009-10-12 13:30:00,159.77,160.24,158.54,160.24,152300.0,159.77,160.24,158.54,160.24,152300.0
2009-10-12 14:00:00,160.1,160.25,158.39,158.99,164700.0,160.1,160.25,158.39,158.99,164700.0
2009-10-12 14:30:00,159.05,159.41,158.11,159.38,150500.0,159.05,159.41,158.11,159.38,150500.0
2009-10-12 15:00:00,159.31,160.75,159.31,160.75,145400.0,159.31,160.75,159.31,160.75,145400.0
2009-10-12 15:30:00,160.75,160.9,159.55,160.0,311700.0,160.75,160.9,159.55,160.0,311700.0
2009-10-13 09:30:00,158.26,158.98,156.75,157.01,327600.0,158.26,158.98,156.75,157.01,327600.0
2009-10-13 10:00:00,157.09,157.49,156.01,157.21,234900.0,157.09,157.49,156.01,157.21,234900.0
2009-10-13 10:30:00,157.22,157.71,156.62,156.86,336700.0,157.22,157.71,156.62,156.86,336700.0
2009-10-13 11:00:00,156.98,157.75,156.06,157.75,215400.0,156.98,157.75,156.06,157.75,215400.0
2009-10-13 11:30:00,157.75,158.67,157.58,157.68,196200.0,157.75,158.67,157.58,157.68,196200.0
2009-10-13 12:00:00,157.7,158.05,157.24,157.5,132700.0,157.7,158.05,157.24,157.5,132700.0
2009-10-13 12:30:00,157.5,157.54,156.13,156.49,198500.0,157.5,157.54,156.13,156.49,198500.0
2009-10-13 13:00:00,156.56,157.15,156.35,156.73,89500.0,156.56,157.15,156.35,156.73,89500.0
2009-10-13 13:30:00,156.75,156.88,156.25,156.65,51900.0,156.75,156.88,156.25,156.65,51900.0
2009-10-13 14:00:00,156.55,156.8,155.81,156.19,116600.0,156.55,156.8,155.81,156.19,116600.0
2009-10-13 14:30:00,156.13,156.27,155.26,155.53,125200.0,156.13,156.27,155.26,155.53,125200.0
2009-10-13 15:00:00,155.5,155.68,154.8,155.05,238400.0,155.5,155.68,154.8,155.05,238400.0
2009-10-13 15:30:00,155.0,155.27,154.32,154.32,439500.0,155.0,155.27,154.32,154.32,439500.0
2009-10-14 09:30:00,155.85,155.89,147.53,148.35,1176300.0,155.85,155.89,147.53,148.35,1176300.0
2009-10-14 10:00:00,148.35,149.7,146.92,147.79,645300.0,148.35,149.7,146.92,147.79,645300.0
2009-10-14 10:30:00,147.79,150.98,147.71,150.89,474500.0,147.79,150.98,147.71,150.89,474500.0
2009-10-14 11:00:00,150.96,151.31,149.27,149.79,348700.0,150.96,151.31,149.27,149.79,348700.0
2009-10-14 11:30:00,149.79,154.13,149.79,152.83,669700.0,149.79,154.13,149.79,152.83,669700.0
2009-10-14 12:00:00,153.07,154.3,152.36,152.61,428300.0,153.07,154.3,152.36,152.61,428300.0
2009-10-14 12:30:00,152.64,157.2,152.53,157.2,595300.0,152.64,157.2,152.53,157.2,595300.0
2009-10-14 13:00:00,157.2,157.45,153.78,153.92,540300.0,157.2,157.45,153.78,153.92,540300.0
2009-10-14 13:30:00,153.99,155.4,153.18,155.17,249300.0,153.99,155.4,153.18,155.17,249300.0
2009-10-14 14:00:00,155.17,155.98,153.77,153.79,319800.0,155.17,155.98,153.77,153.79,319800.0
2009-10-14 14:30:00,153.86,156.45,153.75,155.66,501100.0,153.86,156.45,153.75,155.66,501100.0
2009-10-14 15:00:00,155.68,156.3,155.2,155.85,288000.0,155.68,156.3,155.2,155.85,288000.0
2009-10-14 15:30:00,155.92,155.94,153.96,154.18,552700.0,155.92,155.94,153.96,154.18,552700.0
2009-10-15 09:30:00,154.0,156.09,153.12,153.19,709000.0,154.0,156.09,153.12,153.19,709000.0
2009-10-15 10:00:00,153.19,153.25,149.6,150.65,696000.0,153.19,153.25,149.6,150.65,696000.0
2009-10-15 10:30:00,150.5,151.6,149.75,150.57,356400.0,150.5,151.6,149.75,150.57,356400.0
2009-10-15 11:00:00,150.6,151.65,150.6,151.08,328000.0,150.6,151.65,150.6,151.08,328000.0
2009-10-15 11:30:00,151.17,153.22,151.08,152.87,319700.0,151.17,153.22,151.08,152.87,319700.0
2009-10-15 12:00:00,152.87,153.42,152.62,153.29,155200.0,152.87,153.42,152.62,153.29,155200.0
2009-10-15 12:30:00,153.33,154.33,153.22,153.91,262500.0,153.33,154.33,153.22,153.91,262500.0
2009-10-15 13:00:00,153.9,154.14,152.81,153.78,248400.0,153.9,154.14,152.81,153.78,248400.0
2009-10-15 13:30:00,153.76,154.0,153.24,153.28,203600.0,153.76,154.0,153.24,153.28,203600.0
2009-10-15 14:00:00,153.33,153.33,152.36,152.52,346300.0,153.33,153.33,152.36,152.52,346300.0
2009-10-15 14:30:00,152.57,154.31,152.45,153.82,322200.0,152.57,154.31,152.45,153.82,322200.0
2009-10-15 15:00:00,153.86,154.13,152.0,152.15,467300.0,153.86,154.13,152.0,152.15,467300.0
2009-10-15 15:30:00,152.15,152.81,150.12,152.75,2216700.0,152.15,152.81,150.12,152.75,2216700.0
2009-10-16 09:30:00,151.64,151.68,148.59,149.77,625000.0,151.64,151.68,148.59,149.77,625000.0
2009-10-16 10:00:00,149.75,150.06,148.25,149.4,417500.0,149.75,150.06,148.25,149.4,417500.0
2009-10-16 10:30:00,149.3,149.6,148.5,148.6,353400.0,149.3,149.6,148.5,148.6,353400.0
2009-10-16 11:00:00,148.6,149.24,148.1,148.98,267400.0,148.6,149.24,148.1,148.98,267400.0
2009-10-16 11:30:00,148.99,149.19,148.12,148.42,182500.0,148.99,149.19,148.12,148.42,182500.0
2009-10-16 12:00:00,148.42,148.7,148.26,148.47,146100.0,148.42,148.7,148.26,148.47,146100.0
2009-10-16 12:30:00,148.48,148.78,148.0,148.75,203500.0,148.48,148.78,148.0,148.75,203500.0
2009-10-16 13:00:00,148.73,149.35,148.51,149.31,193000.0,148.73,149.35,148.51,149.31,193000.0
2009-10-16 13:30:00,149.31,149.59,148.82,148.82,204700.0,149.31,149.59,148.82,148.82,204700.0
2009-10-16 14:00:00,148.94,149.04,148.21,148.58,176000.0,148.94,149.04,148.21,148.58,176000.0
2009-10-16 14:30:00,148.58,149.0,148.43,148.6,177000.0,148.58,149.0,148.43,148.6,177000.0
2009-10-16 15:00:00,148.61,148.87,148.17,148.23,264500.0,148.61,148.87,148.17,148.23,264500.0
2009-10-16 15:30:00,148.24,148.6,147.17,147.51,844200.0,148.24,148.6,147.17,147.51,844200.0
2009-10-19 09:30:00,147.75,148.0,145.5,146.99,465500.0,147.75,148.0,145.5,146.99,465500.0
2009-10-19 10:00:00,146.93,151.1,146.91,151.04,472100.0,146.93,151.1,146.91,151.04,472100.0
2009-10-19 10:30:00,151.06,151.8,150.5,151.44,392500.0,151.06,151.8,150.5,151.44,392500.0
2009-10-19 11:00:00,151.47,152.37,151.22,152.24,342100.0,151.47,152.37,151.22,152.24,342100.0
2009-10-19 11:30:00,152.24,152.3,151.01,151.93,249700.0,152.24,152.3,151.01,151.93,249700.0
2009-10-19 12:00:00,151.81,152.24,151.5,151.54,121300.0,151.81,152.24,151.5,151.54,121300.0
2009-10-19 12:30:00,151.57,152.18,151.5,152.1,115400.0,151.57,152.18,151.5,152.1,115400.0
2009-10-19 13:00:00,152.04,152.17,151.65,151.82,122300.0,152.04,152.17,151.65,151.82,122300.0
2009-10-19 13:30:00,151.88,152.25,151.11,151.85,174600.0,151.88,152.25,151.11,151.85,174600.0
2009-10-19 14:00:00,151.79,152.0,146.59,151.96,114000.0,151.79,152.0,146.59,151.96,114000.0
2009-10-19 14:30:00,151.98,152.04,151.61,151.86,96900.0,151.98,152.04,151.61,151.86,96900.0
2009-10-19 15:00:00,151.93,152.7,151.31,151.51,427700.0,151.93,152.7,151.31,151.51,427700.0
2009-10-19 15:30:00,151.5,152.57,151.41,151.95,341700.0,151.5,152.57,151.41,151.95,341700.0
2009-10-20 09:30:00,151.64,155.07,151.57,154.9,426600.0,151.64,155.07,151.57,154.9,426600.0
2009-10-20 10:00:00,154.91,155.05,153.07,153.5,268000.0,154.91,155.05,153.07,153.5,268000.0
2009-10-20 10:30:00,153.58,154.54,153.37,153.69,212300.0,153.58,154.54,153.37,153.69,212300.0
2009-10-20 11:00:00,153.7,154.7,153.5,154.0,187600.0,153.7,154.7,153.5,154.0,187600.0
2009-10-20 11:30:00,154.11,154.18,151.8,152.68,278000.0,154.11,154.18,151.8,152.68,278000.0
2009-10-20 12:00:00,152.61,152.8,151.58,152.62,167300.0,152.61,152.8,151.58,152.62,167300.0
2009-10-20 12:30:00,152.62,153.22,152.25,152.99,103000.0,152.62,153.22,152.25,152.99,103000.0
2009-10-20 13:00:00,152.95,153.72,152.76,153.36,94900.0,152.95,153.72,152.76,153.36,94900.0
2009-10-20 13:30:00,153.37,154.5,153.35,153.9,121800.0,153.37,154.5,153.35,153.9,121800.0
2009-10-20 14:00:00,153.9,155.54,153.71,155.53,169300.0,153.9,155.54,153.71,155.53,169300.0
2009-10-20 14:30:00,155.42,156.0,154.74,155.12,182600.0,155.42,156.0,154.74,155.12,182600.0
2009-10-20 15:00:00,155.12,155.14,154.03,154.69,146000.0,155.12,155.14,154.03,154.69,146000.0
2009-10-20 15:30:00,154.75,155.57,154.5,155.01,318500.0,154.75,155.57,154.5,155.01,318500.0
2009-10-21 09:30:00,154.19,156.0,153.84,155.2,183700.0,154.19,156.0,153.84,155.2,183700.0
2009-10-21 10:00:00,155.21,155.74,154.68,155.0,130600.0,155.21,155.74,154.68,155.0,130600.0
2009-10-21 10:30:00,155.0,157.0,154.91,156.12,205100.0,155.0,157.0,154.91,156.12,205100.0
2009-10-21 11:00:00,156.15,156.8,155.98,156.23,144100.0,156.15,156.8,155.98,156.23,144100.0
2009-10-21 11:30:00,156.21,156.3,154.85,155.17,88600.0,156.21,156.3,154.85,155.17,88600.0
2009-10-21 12:00:00,155.12,156.0,154.81,155.94,121300.0,155.12,156.0,154.81,155.94,121300.0
2009-10-21 12:30:00,155.87,156.8,155.52,156.57,79900.0,155.87,156.8,155.52,156.57,79900.0
2009-10-21 13:00:00,156.56,156.95,156.11,156.66,65800.0,156.56,156.95,156.11,156.66,65800.0
2009-10-21 13:30:00,156.57,156.85,156.09,156.66,73400.0,156.57,156.85,156.09,156.66,73400.0
2009-10-21 14:00:00,156.63,156.73,156.11,156.46,97100.0,156.63,156.73,156.11,156.46,97100.0
2009-10-21 14:30:00,156.5,156.73,156.15,156.23,84100.0,156.5,156.73,156.15,156.23,84100.0
2009-10-21 15:00:00,156.2,156.38,154.4,154.78,197200.0,156.2,156.38,154.4,154.78,197200.0
2009-10-21 15:30:00,154.64,154.86,153.64,153.94,328900.0,154.64,154.86,153.64,153.94,328900.0
2009-10-22 09:30:00,151.0,154.9,150.54,154.39,414400.0,151.0,154.9,150.54,154.39,414400.0
2009-10-22 10:00:00,154.36,154.36,152.06,153.13,235800.0,154.36,154.36,152.06,153.13,235800.0
2009-10-22 10:30:00,153.33,154.82,152.77,154.76,137900.0,153.33,154.82,152.77,154.76,137900.0
2009-10-22 11:00:00,154.7,156.0,153.5,154.19,210800.0,154.7,156.0,153.5,154.19,210800.0
2009-10-22 11:30:00,154.03,154.51,153.51,153.51,58500.0,154.03,154.51,153.51,153.51,58500.0
2009-10-22 12:00:00,153.55,153.83,153.38,153.38,73600.0,153.55,153.83,153.38,153.38,73600.0
2009-10-22 12:30:00,153.49,155.12,153.28,154.11,85500.0,153.49,155.12,153.28,154.11,85500.0
2009-10-22 13:00:00,154.02,155.0,153.92,154.89,58100.0,154.02,155.0,153.92,154.89,58100.0
2009-10-22 13:30:00,154.81,154.81,154.0,154.47,57000.0,154.81,154.81,154.0,154.47,57000.0
2009-10-22 14:00:00,154.49,155.79,154.29,155.79,149700.0,154.49,155.79,154.29,155.79,149700.0
2009-10-22 14:30:00,155.79,156.68,155.61,156.64,193800.0,155.79,156.68,155.61,156.64,193800.0
2009-10-22 15:00:00,156.64,156.87,156.37,156.71,173700.0,156.64,156.87,156.37,156.71,173700.0
2009-10-22 15:30:00,156.73,156.77,155.86,156.05,291200.0,156.73,156.77,155.86,156.05,291200.0
2009-10-23 09:30:00,152.93,154.92,151.72,154.27,381400.0,152.93,154.92,151.72,154.27,381400.0
2009-10-23 10:00:00,154.26,154.5,152.52,153.16,214300.0,154.26,154.5,152.52,153.16,214300.0
2009-10-23 10:30:00,153.18,153.18,152.5,152.51,97900.0,153.18,153.18,152.5,152.51,97900.0
2009-10-23 11:00:00,152.51,152.66,151.87,152.32,129500.0,152.51,152.66,151.87,152.32,129500.0
2009-10-23 11:30:00,152.31,153.67,152.07,153.59,122000.0,152.31,153.67,152.07,153.59,122000.0
2009-10-23 12:00:00,153.61,154.25,152.85,153.43,129900.0,153.61,154.25,152.85,153.43,129900.0
2009-10-23 12:30:00,153.35,153.35,152.78,152.92,66400.0,153.35,153.35,152.78,152.92,66400.0
2009-10-23 13:00:00,152.85,153.09,152.64,152.75,62700.0,152.85,153.09,152.64,152.75,62700.0
2009-10-23 13:30:00,152.76,152.95,152.1,152.41,94900.0,152.76,152.95,152.1,152.41,94900.0
2009-10-23 14:00:00,152.34,152.75,152.05,152.34,109600.0,152.34,152.75,152.05,152.34,109600.0
2009-10-23 14:30:00,152.25,152.99,152.16,152.38,98400.0,152.25,152.99,152.16,152.38,98400.0
2009-10-23 15:00:00,152.46,153.0,152.24,152.39,118200.0,152.46,153.0,152.24,152.39,118200.0
2009-10-23 15:30:00,152.4,152.64,151.84,152.39,275700.0,152.4,152.64,151.84,152.39,275700.0
2009-10-26 09:30:00,155.19,156.77,154.39,155.62,463400.0,155.19,156.77,154.39,155.62,463400.0
2009-10-26 10:00:00,155.55,156.08,155.0,155.3,225200.0,155.55,156.08,155.0,155.3,225200.0
2009-10-26 10:30:00,155.41,157.88,155.16,157.13,264700.0,155.41,157.88,155.16,157.13,264700.0
2009-10-26 11:00:00,157.1,158.14,156.3,156.3,202800.0,157.1,158.14,156.3,156.3,202800.0
2009-10-26 11:30:00,156.3,157.14,155.26,155.35,252900.0,156.3,157.14,155.26,155.35,252900.0
2009-10-26 12:00:00,155.32,155.4,154.05,154.32,210100.0,155.32,155.4,154.05,154.32,210100.0
2009-10-26 12:30:00,154.11,155.31,153.06,155.31,153100.0,154.11,155.31,153.06,155.31,153100.0
2009-10-26 13:00:00,155.29,155.44,153.37,153.77,81500.0,155.29,155.44,153.37,153.77,81500.0
2009-10-26 13:30:00,153.83,155.25,153.52,154.88,106600.0,153.83,155.25,153.52,154.88,106600.0
2009-10-26 14:00:00,154.81,155.45,154.24,155.2,94100.0,154.81,155.45,154.24,155.2,94100.0
2009-10-26 14:30:00,155.02,155.47,154.5,154.95,112800.0,155.02,155.47,154.5,154.95,112800.0
2009-10-26 15:00:00,154.95,155.23,154.07,154.12,73200.0,154.95,155.23,154.07,154.12,73200.0
2009-10-26 15:30:00,154.16,155.25,154.16,154.87,204500.0,154.16,155.25,154.16,154.87,204500.0
2009-10-27 09:30:00,155.26,156.0,153.94,154.93,203000.0,155.26,156.0,153.94,154.93,203000.0
2009-10-27 10:00:00,154.88,154.88,152.56,152.99,189700.0,154.88,154.88,152.56,152.99,189700.0
2009-10-27 10:30:00,153.0,154.24,152.56,153.67,164400.0,153.0,154.24,152.56,153.67,164400.0
2009-10-27 11:00:00,153.62,154.0,152.07,152.19,140700.0,153.62,154.0,152.07,152.19,140700.0
2009-10-27 11:30:00,152.19,152.34,151.51,151.59,160100.0,152.19,152.34,151.51,151.59,160100.0
2009-10-27 12:00:00,151.62,151.8,150.42,150.6,109000.0,151.62,151.8,150.42,150.6,109000.0
2009-10-27 12:30:00,150.62,150.96,150.05,150.13,128100.0,150.62,150.96,150.05,150.13,128100.0
2009-10-27 13:00:00,150.17,150.57,149.15,149.38,191500.0,150.17,150.57,149.15,149.38,191500.0
2009-10-27 13:30:00,149.41,149.56,148.5,148.52,179500.0,149.41,149.56,148.5,148.52,179500.0
2009-10-27 14:00:00,148.5,149.92,148.45,149.9,138500.0,148.5,149.92,148.45,149.9,138500.0
2009-10-27 14:30:00,149.89,149.95,149.63,149.86,95200.0,149.89,149.95,149.63,149.86,95200.0
2009-10-27 15:00:00,149.78,150.33,149.71,150.33,110300.0,149.78,150.33,149.71,150.33,110300.0
2009-10-27 15:30:00,150.28,150.46,149.76,150.21,194000.0,150.28,150.46,149.76,150.21,194000.0
2009-10-28 09:30:00,148.92,153.28,148.8,152.98,365100.0,148.92,153.28,148.8,152.98,365100.0
2009-10-28 10:00:00,153.0,154.34,151.6,153.15,402300.0,153.0,154.34,151.6,153.15,402300.0
2009-10-28 10:30:00,153.18,154.06,152.25,152.71,207400.0,153.18,154.06,152.25,152.71,207400.0
2009-10-28 11:00:00,152.69,152.81,150.49,152.33,256500.0,152.69,152.81,150.49,152.33,256500.0
2009-10-28 11:30:00,152.4,152.94,152.25,152.67,145100.0,152.4,152.94,152.25,152.67,145100.0
2009-10-28 12:00:00,152.76,152.76,150.12,150.89,176300.0,152.76,152.76,150.12,150.89,176300.0
2009-10-28 12:30:00,150.88,151.26,150.0,150.28,105000.0,150.88,151.26,150.0,150.28,105000.0
2009-10-28 13:00:00,150.28,152.45,149.7,151.22,174400.0,150.28,152.45,149.7,151.22,174400.0
2009-10-28 13:30:00,151.15,152.9,151.08,152.71,145100.0,151.15,152.9,151.08,152.71,145100.0
2009-10-28 14:00:00,152.73,154.22,152.62,153.63,192300.0,152.73,154.22,152.62,153.63,192300.0
2009-10-28 14:30:00,153.51,154.37,152.62,154.17,233400.0,153.51,154.37,152.62,154.17,233400.0
2009-10-28 15:00:00,154.1,154.12,152.43,152.74,196000.0,154.1,154.12,152.43,152.74,196000.0
2009-10-28 15:30:00,152.6,152.84,151.3,151.58,424200.0,152.6,152.84,151.3,151.58,424200.0
2009-10-29 09:30:00,127.75,128.01,122.75,124.61,3876800.0,127.75,128.01,122.75,124.61,3876800.0
2009-10-29 10:00:00,124.64,127.81,124.3,127.24,1662500.0,124.64,127.81,124.3,127.24,1662500.0
2009-10-29 10:30:00,127.19,128.0,125.05,125.65,840100.0,127.19,128.0,125.05,125.65,840100.0
2009-10-29 11:00:00,125.69,129.23,125.5,127.66,899400.0,125.69,129.23,125.5,127.66,899400.0
2009-10-29 11:30:00,127.71,129.0,126.22,126.47,447600.0,127.71,129.0,126.22,126.47,447600.0
2009-10-29 12:00:00,126.45,126.9,125.56,126.36,418600.0,126.45,126.9,125.56,126.36,418600.0
2009-10-29 12:30:00,126.29,127.24,126.29,126.67,260400.0,126.29,127.24,126.29,126.67,260400.0
2009-10-29 13:00:00,126.69,126.78,125.54,125.95,320300.0,126.69,126.78,125.54,125.95,320300.0
2009-10-29 13:30:00,126.01,127.0,125.9,126.47,283900.0,126.01,127.0,125.9,126.47,283900.0
2009-10-29 14:00:00,126.47,127.28,126.16,127.14,327700.0,126.47,127.28,126.16,127.14,327700.0
2009-10-29 14:30:00,127.22,129.08,127.17,128.1,483900.0,127.22,129.08,127.17,128.1,483900.0
2009-10-29 15:00:00,128.19,128.5,127.05,127.26,478600.0,128.19,128.5,127.05,127.26,478600.0
2009-10-29 15:30:00,127.27,127.31,126.0,126.34,1013800.0,127.27,127.31,126.0,126.34,1013800.0
2009-10-30 09:30:00,129.4,130.03,126.5,127.35,730000.0,129.4,130.03,126.5,127.35,730000.0
2009-10-30 10:00:00,127.31,128.15,127.27,127.5,373800.0,127.31,128.15,127.27,127.5,373800.0
2009-10-30 10:30:00,127.54,128.08,127.0,127.78,307700.0,127.54,128.08,127.0,127.78,307700.0
2009-10-30 11:00:00,127.78,128.2,127.47,127.5,266700.0,127.78,128.2,127.47,127.5,266700.0
2009-10-30 11:30:00,127.5,127.9,126.5,126.72,289600.0,127.5,127.9,126.5,126.72,289600.0
2009-10-30 12:00:00,126.68,127.17,123.5,124.07,614400.0,126.68,127.17,123.5,124.07,614400.0
2009-10-30 12:30:00,124.01,124.6,121.9,122.5,594300.0,124.01,124.6,121.9,122.5,594300.0
2009-10-30 13:00:00,122.51,124.31,122.14,122.52,273400.0,122.51,124.31,122.14,122.52,273400.0
2009-10-30 13:30:00,122.53,123.27,121.43,122.81,295500.0,122.53,123.27,121.43,122.81,295500.0
2009-10-30 14:00:00,122.82,123.94,122.07,122.32,247000.0,122.82,123.94,122.07,122.32,247000.0
2009-10-30 14:30:00,122.31,123.5,121.83,123.21,147700.0,122.31,123.5,121.83,123.21,147700.0
2009-10-30 15:00:00,123.21,123.42,122.0,122.1,378500.0,123.21,123.42,122.0,122.1,378500.0
2009-10-30 15:30:00,122.1,122.5,121.32,121.93,823500.0,122.1,122.5,121.32,121.93,823500.0
2009-11-02 09:30:00,121.93,122.29,120.5,121.77,558100.0,121.93,122.29,120.5,121.77,558100.0
2009-11-02 10:00:00,121.78,123.99,121.59,123.0,366600.0,121.78,123.99,121.59,123.0,366600.0
2009-11-02 10:30:00,123.02,123.9,122.6,122.94,169700.0,123.02,123.9,122.6,122.94,169700.0
2009-11-02 11:00:00,123.04,123.85,122.39,123.28,127600.0,123.04,123.85,122.39,123.28,127600.0
2009-11-02 11:30:00,123.38,123.48,122.55,123.08,78100.0,123.38,123.48,122.55,123.08,78100.0
2009-11-02 12:00:00,123.15,123.2,121.75,121.8,128000.0,123.15,123.2,121.75,121.8,128000.0
2009-11-02 12:30:00,121.86,122.11,120.15,120.15,194900.0,121.86,122.11,120.15,120.15,194900.0
2009-11-02 13:00:00,120.15,121.56,120.11,121.01,160100.0,120.15,121.56,120.11,121.01,160100.0
2009-11-02 13:30:00,120.94,121.09,120.05,120.4,216500.0,120.94,121.09,120.05,120.4,216500.0
2009-11-02 14:00:00,120.39,121.09,120.0,120.95,282300.0,120.39,121.09,120.0,120.95,282300.0
2009-11-02 14:30:00,121.03,121.2,120.47,120.79,128000.0,121.03,121.2,120.47,120.79,128000.0
2009-11-02 15:00:00,120.78,121.4,120.7,121.0,156300.0,120.78,121.4,120.7,121.0,156300.0
2009-11-02 15:30:00,120.97,122.01,120.91,121.83,317000.0,120.97,122.01,120.91,121.83,317000.0
2009-11-03 09:30:00,120.5,123.23,120.09,123.02,381400.0,120.5,123.23,120.09,123.02,381400.0
2009-11-03 10:00:00,123.18,123.5,121.81,121.87,201600.0,123.18,123.5,121.81,121.87,201600.0
2009-11-03 10:30:00,121.88,122.1,121.21,121.79,225000.0,121.88,122.1,121.21,121.79,225000.0
2009-11-03 11:00:00,121.81,123.9,121.57,122.49,274900.0,121.81,123.9,121.57,122.49,274900.0
2009-11-03 11:30:00,122.51,122.79,121.84,122.39,132200.0,122.51,122.79,121.84,122.39,132200.0
2009-11-03 12:00:00,122.5,122.99,122.16,122.79,103200.0,122.5,122.99,122.16,122.79,103200.0
2009-11-03 12:30:00,122.72,123.91,122.72,123.73,121900.0,122.72,123.91,122.72,123.73,121900.0
2009-11-03 13:00:00,123.74,123.98,123.46,123.8,100800.0,123.74,123.98,123.46,123.8,100800.0
2009-11-03 13:30:00,123.83,124.48,123.52,124.36,85400.0,123.83,124.48,123.52,124.36,85400.0
2009-11-03 14:00:00,124.45,124.84,124.2,124.2,145200.0,124.45,124.84,124.2,124.2,145200.0
2009-11-03 14:30:00,124.37,124.61,123.0,123.14,98900.0,124.37,124.61,123.0,123.14,98900.0
2009-11-03 15:00:00,123.03,123.49,122.9,123.48,108400.0,123.03,123.49,122.9,123.48,108400.0
2009-11-03 15:30:00,123.44,125.26,123.37,124.5,380800.0,123.44,125.26,123.37,124.5,380800.0
2009-11-04 09:30:00,126.09,127.1,124.05,124.6,400800.0,126.09,127.1,124.05,124.6,400800.0
2009-11-04 10:00:00,124.6,126.29,124.06,125.92,316300.0,124.6,126.29,124.06,125.92,316300.0
2009-11-04 10:30:00,126.0,126.26,125.38,125.54,249000.0,126.0,126.26,125.38,125.54,249000.0
2009-11-04 11:00:00,125.5,125.5,125.0,125.21,126700.0,125.5,125.5,125.0,125.21,126700.0
2009-11-04 11:30:00,125.21,125.38,123.0,123.49,204200.0,125.21,125.38,123.0,123.49,204200.0
2009-11-04 12:00:00,123.43,123.86,123.0,123.86,107100.0,123.43,123.86,123.0,123.86,107100.0
2009-11-04 12:30:00,123.79,124.0,122.69,122.93,151700.0,123.79,124.0,122.69,122.93,151700.0
2009-11-04 13:00:00,122.99,123.29,122.6,122.71,86200.0,122.99,123.29,122.6,122.71,86200.0
2009-11-04 13:30:00,122.72,123.15,122.49,122.83,149200.0,122.72,123.15,122.49,122.83,149200.0
2009-11-04 14:00:00,122.85,123.15,121.5,121.63,196100.0,122.85,123.15,121.5,121.63,196100.0
2009-11-04 14:30:00,121.57,122.91,121.5,122.42,158600.0,121.57,122.91,121.5,122.42,158600.0
2009-11-04 15:00:00,122.51,122.66,122.0,122.2,169800.0,122.51,122.66,122.0,122.2,169800.0
2009-11-04 15:30:00,122.21,122.22,121.0,121.59,345100.0,122.21,122.22,121.0,121.59,345100.0
2009-11-05 09:30:00,122.55,123.7,121.61,122.81,291100.0,122.55,123.7,121.61,122.81,291100.0
2009-11-05 10:00:00,122.81,123.0,121.67,121.99,222100.0,122.81,123.0,121.67,121.99,222100.0
2009-11-05 10:30:00,121.93,122.46,121.76,122.15,157700.0,121.93,122.46,121.76,122.15,157700.0
2009-11-05 11:00:00,122.3,122.38,120.68,120.81,222900.0,122.3,122.38,120.68,120.81,222900.0
2009-11-05 11:30:00,120.88,121.32,120.27,121.23,192900.0,120.88,121.32,120.27,121.23,192900.0
2009-11-05 12:00:00,121.24,121.99,121.23,121.66,93900.0,121.24,121.99,121.23,121.66,93900.0
2009-11-05 12:30:00,121.7,121.74,121.01,121.71,124800.0,121.7,121.74,121.01,121.71,124800.0
2009-11-05 13:00:00,121.72,121.83,121.04,121.44,110900.0,121.72,121.83,121.04,121.44,110900.0
2009-11-05 13:30:00,121.44,121.6,120.82,121.16,86400.0,121.44,121.6,120.82,121.16,86400.0
2009-11-05 14:00:00,121.18,121.27,120.6,120.6,124300.0,121.18,121.27,120.6,120.6,124300.0
2009-11-05 14:30:00,120.61,121.02,120.3,120.65,194600.0,120.61,121.02,120.3,120.65,194600.0
2009-11-05 15:00:00,120.55,120.82,119.6,120.26,413300.0,120.55,120.82,119.6,120.26,413300.0
2009-11-05 15:30:00,120.26,120.76,120.15,120.61,410800.0,120.26,120.76,120.15,120.61,410800.0
2009-11-06 09:30:00,120.0,120.0,118.26,119.94,467600.0,120.0,120.0,118.26,119.94,467600.0
2009-11-06 10:00:00,119.95,120.37,118.3,118.41,261400.0,119.95,120.37,118.3,118.41,261400.0
2009-11-06 10:30:00,118.39,118.7,117.21,118.7,368900.0,118.39,118.7,117.21,118.7,368900.0
2009-11-06 11:00:00,118.7,118.7,118.14,118.62,132900.0,118.7,118.7,118.14,118.62,132900.0
2009-11-06 11:30:00,118.62,118.62,117.36,118.1,197400.0,118.62,118.62,117.36,118.1,197400.0
2009-11-06 12:00:00,118.1,118.31,117.7,117.91,122100.0,118.1,118.31,117.7,117.91,122100.0
2009-11-06 12:30:00,117.94,118.1,117.59,117.86,140900.0,117.94,118.1,117.59,117.86,140900.0
2009-11-06 13:00:00,117.86,118.57,117.75,118.15,193600.0,117.86,118.57,117.75,118.15,193600.0
2009-11-06 13:30:00,118.15,118.48,118.12,118.26,126500.0,118.15,118.48,118.12,118.26,126500.0
2009-11-06 14:00:00,118.2,118.2,117.52,117.73,121000.0,118.2,118.2,117.52,117.73,121000.0
2009-11-06 14:30:00,117.75,118.0,117.47,117.87,165800.0,117.75,118.0,117.47,117.87,165800.0
2009-11-06 15:00:00,117.86,117.97,117.14,117.3,189200.0,117.86,117.97,117.14,117.3,189200.0
2009-11-06 15:30:00,117.3,117.95,117.15,117.93,346800.0,117.3,117.95,117.15,117.93,346800.0
2009-11-09 09:30:00,120.48,120.5,118.55,119.84,406100.0,120.48,120.5,118.55,119.84,406100.0
2009-11-09 10:00:00,119.9,120.0,118.0,118.43,280000.0,119.9,120.0,118.0,118.43,280000.0
2009-11-09 10:30:00,118.49,119.7,117.75,119.15,253500.0,118.49,119.7,117.75,119.15,253500.0
2009-11-09 11:00:00,119.14,119.15,118.5,118.66,122200.0,119.14,119.15,118.5,118.66,122200.0
2009-11-09 11:30:00,118.66,119.24,118.55,118.9,391500.0,118.66,119.24,118.55,118.9,391500.0
2009-11-09 12:00:00,118.85,119.35,118.85,119.14,101900.0,118.85,119.35,118.85,119.14,101900.0
2009-11-09 12:30:00,119.16,119.43,119.1,119.15,81300.0,119.16,119.43,119.1,119.15,81300.0
2009-11-09 13:00:00,119.14,119.88,119.06,119.75,137400.0,119.14,119.88,119.06,119.75,137400.0
2009-11-09 13:30:00,119.75,119.89,119.12,119.26,144900.0,119.75,119.89,119.12,119.26,144900.0
2009-11-09 14:00:00,119.24,119.9,119.07,119.86,140600.0,119.24,119.9,119.07,119.86,140600.0
2009-11-09 14:30:00,119.88,119.95,119.12,119.15,148100.0,119.88,119.95,119.12,119.15,148100.0
2009-11-09 15:00:00,119.14,119.7,119.09,119.57,149400.0,119.14,119.7,119.09,119.57,149400.0
2009-11-09 15:30:00,119.57,119.62,118.94,119.45,311000.0,119.57,119.62,118.94,119.45,311000.0
2009-11-10 09:30:00,120.58,123.85,119.28,122.09,658100.0,120.58,123.85,119.28,122.09,658100.0
2009-11-10 10:00:00,122.0,122.42,121.52,122.12,212700.0,122.0,122.42,121.52,122.12,212700.0
2009-11-10 10:30:00,122.2,122.2,119.5,120.19,242500.0,122.2,122.2,119.5,120.19,242500.0
2009-11-10 11:00:00,120.14,120.32,119.49,120.13,134700.0,120.14,120.32,119.49,120.13,134700.0
2009-11-10 11:30:00,120.13,120.63,119.79,119.86,106500.0,120.13,120.63,119.79,119.86,106500.0
2009-11-10 12:00:00,119.89,119.95,119.18,119.34,99300.0,119.89,119.95,119.18,119.34,99300.0
2009-11-10 12:30:00,119.3,120.0,119.0,119.95,67700.0,119.3,120.0,119.0,119.95,67700.0
2009-11-10 13:00:00,119.9,120.28,119.61,119.83,72700.0,119.9,120.28,119.61,119.83,72700.0
2009-11-10 13:30:00,119.82,120.18,119.72,120.11,51400.0,119.82,120.18,119.72,120.11,51400.0
2009-11-10 14:00:00,120.18,120.45,119.95,120.2,84800.0,120.18,120.45,119.95,120.2,84800.0
2009-11-10 14:30:00,120.18,120.61,120.1,120.39,92300.0,120.18,120.61,120.1,120.39,92300.0
2009-11-10 15:00:00,120.44,120.44,120.03,120.2,157800.0,120.44,120.44,120.03,120.2,157800.0
2009-11-10 15:30:00,120.2,120.2,119.83,119.99,209400.0,120.2,120.2,119.83,119.99,209400.0
2009-11-11 09:30:00,121.89,122.0,119.43,119.95,327100.0,121.89,122.0,119.43,119.95,327100.0
2009-11-11 10:00:00,119.94,120.3,119.62,119.81,182000.0,119.94,120.3,119.62,119.81,182000.0
2009-11-11 10:30:00,119.72,119.73,118.6,118.94,267700.0,119.72,119.73,118.6,118.94,267700.0
2009-11-11 11:00:00,118.96,119.32,118.44,118.45,195900.0,118.96,119.32,118.44,118.45,195900.0
2009-11-11 11:30:00,118.44,118.86,118.35,118.35,127400.0,118.44,118.86,118.35,118.35,127400.0
2009-11-11 12:00:00,118.35,118.8,118.23,118.39,131100.0,118.35,118.8,118.23,118.39,131100.0
2009-11-11 12:30:00,118.45,119.3,118.4,119.12,81100.0,118.45,119.3,118.4,119.12,81100.0
2009-11-11 13:00:00,119.12,119.69,119.09,119.09,69200.0,119.12,119.69,119.09,119.09,69200.0
2009-11-11 13:30:00,119.15,119.29,118.81,119.16,77300.0,119.15,119.29,118.81,119.16,77300.0
2009-11-11 14:00:00,119.13,119.95,119.05,119.87,82000.0,119.13,119.95,119.05,119.87,82000.0
2009-11-11 14:30:00,119.81,120.15,119.64,120.09,68900.0,119.81,120.15,119.64,120.09,68900.0
2009-11-11 15:00:00,120.09,120.31,119.79,120.18,74500.0,120.09,120.31,119.79,120.18,74500.0
2009-11-11 15:30:00,120.21,120.25,119.47,119.89,228300.0,120.21,120.25,119.47,119.89,228300.0
2009-11-12 09:30:00,118.56,118.83,115.69,116.57,979000.0,118.56,118.83,115.69,116.57,979000.0
2009-11-12 10:00:00,116.55,117.15,115.41,116.44,400200.0,116.55,117.15,115.41,116.44,400200.0
2009-11-12 10:30:00,116.44,117.45,116.0,116.2,344500.0,116.44,117.45,116.0,116.2,344500.0
2009-11-12 11:00:00,116.12,116.65,115.6,116.53,237300.0,116.12,116.65,115.6,116.53,237300.0
2009-11-12 11:30:00,116.56,116.75,116.35,116.57,135100.0,116.56,116.75,116.35,116.57,135100.0
2009-11-12 12:00:00,116.65,117.1,116.46,117.0,147000.0,116.65,117.1,116.46,117.0,147000.0
2009-11-12 12:30:00,117.0,117.0,116.27,116.45,116700.0,117.0,117.0,116.27,116.45,116700.0
2009-11-12 13:00:00,116.53,116.79,116.27,116.79,100900.0,116.53,116.79,116.27,116.79,100900.0
2009-11-12 13:30:00,116.8,117.1,116.77,116.97,85700.0,116.8,117.1,116.77,116.97,85700.0
2009-11-12 14:00:00,116.97,117.15,116.36,116.73,130100.0,116.97,117.15,116.36,116.73,130100.0
2009-11-12 14:30:00,116.72,116.92,115.75,115.93,105700.0,116.72,116.92,115.75,115.93,105700.0
2009-11-12 15:00:00,115.92,116.02,115.51,115.6,293900.0,115.92,116.02,115.51,115.6,293900.0
2009-11-12 15:30:00,115.57,115.67,115.09,115.36,539500.0,115.57,115.67,115.09,115.36,539500.0
2009-11-13 09:30:00,116.09,117.78,115.78,116.64,497000.0,116.09,117.78,115.78,116.64,497000.0
2009-11-13 10:00:00,116.61,118.8,116.49,118.41,543100.0,116.61,118.8,116.49,118.41,543100.0
2009-11-13 10:30:00,118.42,118.8,117.82,118.2,245900.0,118.42,118.8,117.82,118.2,245900.0
2009-11-13 11:00:00,118.2,118.72,118.15,118.36,176600.0,118.2,118.72,118.15,118.36,176600.0
2009-11-13 11:30:00,118.21,118.88,118.14,118.79,159600.0,118.21,118.88,118.14,118.79,159600.0
2009-11-13 12:00:00,118.79,118.88,118.48,118.8,94500.0,118.79,118.88,118.48,118.8,94500.0
2009-11-13 12:30:00,118.77,118.88,118.59,118.77,66300.0,118.77,118.88,118.59,118.77,66300.0
2009-11-13 13:00:00,118.81,119.54,118.68,119.4,189600.0,118.81,119.54,118.68,119.4,189600.0
2009-11-13 13:30:00,119.41,119.49,118.84,118.86,88200.0,119.41,119.49,118.84,118.86,88200.0
2009-11-13 14:00:00,118.91,119.18,117.85,117.91,111900.0,118.91,119.18,117.85,117.91,111900.0
2009-11-13 14:30:00,117.85,117.9,117.26,117.35,180800.0,117.85,117.9,117.26,117.35,180800.0
2009-11-13 15:00:00,117.37,118.33,117.12,118.11,131900.0,117.37,118.33,117.12,118.11,131900.0
2009-11-13 15:30:00,118.11,118.4,117.97,118.3,215000.0,118.11,118.4,117.97,118.3,215000.0
2009-11-16 09:30:00,120.39,123.5,120.02,122.57,745100.0,120.39,123.5,120.02,122.57,745100.0
2009-11-16 10:00:00,122.57,123.18,121.57,122.8,252100.0,122.57,123.18,121.57,122.8,252100.0
2009-11-16 10:30:00,122.8,123.45,122.41,123.31,174100.0,122.8,123.45,122.41,123.31,174100.0
2009-11-16 11:00:00,123.36,124.29,123.06,124.22,252500.0,123.36,124.29,123.06,124.22,252500.0
2009-11-16 11:30:00,124.11,124.99,124.09,124.88,216600.0,124.11,124.99,124.09,124.88,216600.0
2009-11-16 12:00:00,124.88,125.22,123.51,123.84,209300.0,124.88,125.22,123.51,123.84,209300.0
2009-11-16 12:30:00,123.77,124.15,123.09,123.71,138300.0,123.77,124.15,123.09,123.71,138300.0
2009-11-16 13:00:00,123.71,123.89,123.25,123.58,67400.0,123.71,123.89,123.25,123.58,67400.0
2009-11-16 13:30:00,123.52,124.48,123.49,124.25,115200.0,123.52,124.48,123.49,124.25,115200.0
2009-11-16 14:00:00,124.25,124.65,124.0,124.4,152800.0,124.25,124.65,124.0,124.4,152800.0
2009-11-16 14:30:00,124.39,124.61,123.82,123.95,103000.0,124.39,124.61,123.82,123.95,103000.0
2009-11-16 15:00:00,123.91,123.96,122.6,122.91,199600.0,123.91,123.96,122.6,122.91,199600.0
2009-11-16 15:30:00,122.9,123.43,122.49,123.4,400400.0,122.9,123.43,122.49,123.4,400400.0
2009-11-17 09:30:00,125.88,127.54,124.77,125.52,653000.0,125.88,127.54,124.77,125.52,653000.0
2009-11-17 10:00:00,125.46,125.9,125.01,125.49,150100.0,125.46,125.9,125.01,125.49,150100.0
2009-11-17 10:30:00,125.46,125.52,124.53,124.68,202400.0,125.46,125.52,124.53,124.68,202400.0
2009-11-17 11:00:00,124.79,124.91,123.5,123.75,170500.0,124.79,124.91,123.5,123.75,170500.0
2009-11-17 11:30:00,123.82,124.49,123.59,124.3,94000.0,123.82,124.49,123.59,124.3,94000.0
2009-11-17 12:00:00,124.35,124.81,124.13,124.68,63600.0,124.35,124.81,124.13,124.68,63600.0
2009-11-17 12:30:00,124.65,124.92,124.06,124.15,69400.0,124.65,124.92,124.06,124.15,69400.0
2009-11-17 13:00:00,124.15,124.23,123.44,123.56,97800.0,124.15,124.23,123.44,123.56,97800.0
2009-11-17 13:30:00,123.57,124.18,123.44,123.95,105400.0,123.57,124.18,123.44,123.95,105400.0
2009-11-17 14:00:00,123.97,124.5,123.96,124.11,100800.0,123.97,124.5,123.96,124.11,100800.0
2009-11-17 14:30:00,124.12,124.43,123.82,124.31,98300.0,124.12,124.43,123.82,124.31,98300.0
2009-11-17 15:00:00,124.3,124.39,123.72,123.88,136400.0,124.3,124.39,123.72,123.88,136400.0
2009-11-17 15:30:00,123.9,124.12,123.6,123.99,292200.0,123.9,124.12,123.6,123.99,292200.0
2009-11-18 09:30:00,127.0,127.99,125.11,125.19,675500.0,127.0,127.99,125.11,125.19,675500.0
2009-11-18 10:00:00,125.24,126.03,124.75,124.81,304300.0,125.24,126.03,124.75,124.81,304300.0
2009-11-18 10:30:00,124.86,125.42,124.65,125.38,176500.0,124.86,125.42,124.65,125.38,176500.0
2009-11-18 11:00:00,125.4,125.81,125.05,125.05,179100.0,125.4,125.81,125.05,125.05,179100.0
2009-11-18 11:30:00,125.08,125.14,124.6,124.87,170800.0,125.08,125.14,124.6,124.87,170800.0
2009-11-18 12:00:00,124.91,125.0,124.65,124.66,89100.0,124.91,125.0,124.65,124.66,89100.0
2009-11-18 12:30:00,124.65,124.77,123.91,124.21,150200.0,124.65,124.77,123.91,124.21,150200.0
2009-11-18 13:00:00,124.12,124.18,123.22,123.37,117700.0,124.12,124.18,123.22,123.37,117700.0
2009-11-18 13:30:00,123.44,123.79,123.1,123.21,81200.0,123.44,123.79,123.1,123.21,81200.0
2009-11-18 14:00:00,123.18,123.69,123.18,123.41,61700.0,123.18,123.69,123.18,123.41,61700.0
2009-11-18 14:30:00,123.48,123.78,123.33,123.47,74200.0,123.48,123.78,123.33,123.47,74200.0
2009-11-18 15:00:00,123.48,124.38,123.37,124.36,161600.0,123.48,124.38,123.37,124.36,161600.0
2009-11-18 15:30:00,124.38,124.98,124.13,124.67,466700.0,124.38,124.98,124.13,124.67,466700.0
2009-11-19 09:30:00,123.91,124.0,121.07,121.51,348300.0,123.91,124.0,121.07,121.51,348300.0
2009-11-19 10:00:00,121.42,122.15,121.13,121.72,233000.0,121.42,122.15,121.13,121.72,233000.0
2009-11-19 10:30:00,121.71,122.0,120.74,120.79,173900.0,121.71,122.0,120.74,120.79,173900.0
2009-11-19 11:00:00,120.84,121.08,120.2,121.01,195100.0,120.84,121.08,120.2,121.01,195100.0
2009-11-19 11:30:00,121.03,121.03,120.45,120.66,134000.0,121.03,121.03,120.45,120.66,134000.0
2009-11-19 12:00:00,120.66,120.94,120.44,120.44,124200.0,120.66,120.94,120.44,120.44,124200.0
2009-11-19 12:30:00,120.48,120.74,120.14,120.25,78700.0,120.48,120.74,120.14,120.25,78700.0
2009-11-19 13:00:00,120.25,120.58,120.05,120.17,73200.0,120.25,120.58,120.05,120.17,73200.0
2009-11-19 13:30:00,120.28,120.5,120.16,120.37,51900.0,120.28,120.5,120.16,120.37,51900.0
2009-11-19 14:00:00,120.3,120.7,120.11,120.67,79900.0,120.3,120.7,120.11,120.67,79900.0
2009-11-19 14:30:00,120.67,121.4,120.67,121.12,127000.0,120.67,121.4,120.67,121.12,127000.0
2009-11-19 15:00:00,121.12,121.2,120.66,120.76,99900.0,121.12,121.2,120.66,120.76,99900.0
2009-11-19 15:30:00,120.75,121.36,120.57,121.1,221000.0,120.75,121.36,120.57,121.1,221000.0
2009-11-20 09:30:00,119.14,120.82,118.94,119.32,262500.0,119.14,120.82,118.94,119.32,262500.0
2009-11-20 10:00:00,119.3,120.0,118.9,119.95,122300.0,119.3,120.0,118.9,119.95,122300.0
2009-11-20 10:30:00,119.96,120.58,119.81,120.46,135100.0,119.96,120.58,119.81,120.46,135100.0
2009-11-20 11:00:00,120.45,121.0,120.08,120.43,139100.0,120.45,121.0,120.08,120.43,139100.0
2009-11-20 11:30:00,120.48,120.9,120.02,120.75,74000.0,120.48,120.9,120.02,120.75,74000.0
2009-11-20 12:00:00,120.75,120.82,120.34,120.61,52500.0,120.75,120.82,120.34,120.61,52500.0
2009-11-20 12:30:00,120.63,120.75,120.47,120.53,33500.0,120.63,120.75,120.47,120.53,33500.0
2009-11-20 13:00:00,120.59,120.91,120.55,120.88,33800.0,120.59,120.91,120.55,120.88,33800.0
2009-11-20 13:30:00,120.88,121.59,120.78,121.54,84700.0,120.88,121.59,120.78,121.54,84700.0
2009-11-20 14:00:00,121.5,121.79,121.46,121.66,151700.0,121.5,121.79,121.46,121.66,151700.0
2009-11-20 14:30:00,121.69,121.74,120.94,120.95,86300.0,121.69,121.74,120.94,120.95,86300.0
2009-11-20 15:00:00,120.95,121.36,120.8,121.24,95100.0,120.95,121.36,120.8,121.24,95100.0
2009-11-20 15:30:00,121.21,121.57,120.94,121.15,270100.0,121.21,121.57,120.94,121.15,270100.0
2009-11-23 09:30:00,123.63,124.93,122.82,123.4,280800.0,123.63,124.93,122.82,123.4,280800.0
2009-11-23 10:00:00,123.22,123.67,122.12,122.35,194200.0,123.22,123.67,122.12,122.35,194200.0
2009-11-23 10:30:00,122.39,122.85,121.85,122.01,102400.0,122.39,122.85,121.85,122.01,102400.0
2009-11-23 11:00:00,122.05,122.5,121.78,122.42,102400.0,122.05,122.5,121.78,122.42,102400.0
2009-11-23 11:30:00,122.34,122.74,121.72,121.73,138700.0,122.34,122.74,121.72,121.73,138700.0
2009-11-23 12:00:00,121.74,122.0,121.61,121.88,57100.0,121.74,122.0,121.61,121.88,57100.0
2009-11-23 12:30:00,121.87,122.01,121.7,121.72,47200.0,121.87,122.01,121.7,121.72,47200.0
2009-11-23 13:00:00,121.77,122.33,121.69,122.06,50300.0,121.77,122.33,121.69,122.06,50300.0
2009-11-23 13:30:00,122.04,122.09,121.55,121.64,41100.0,122.04,122.09,121.55,121.64,41100.0
2009-11-23 14:00:00,121.64,121.65,121.08,121.44,70800.0,121.64,121.65,121.08,121.44,70800.0
2009-11-23 14:30:00,121.44,121.75,121.4,121.46,62400.0,121.44,121.75,121.4,121.46,62400.0
2009-11-23 15:00:00,121.4,121.81,121.38,121.38,67400.0,121.4,121.81,121.38,121.38,67400.0
2009-11-23 15:30:00,121.38,121.44,120.8,121.38,277600.0,121.38,121.44,120.8,121.38,277600.0
2009-11-24 09:30:00,120.87,121.42,118.35,118.71,277400.0,120.87,121.42,118.35,118.71,277400.0
2009-11-24 10:00:00,118.94,119.9,118.57,119.47,168200.0,118.94,119.9,118.57,119.47,168200.0
2009-11-24 10:30:00,119.4,119.9,119.29,119.4,62200.0,119.4,119.9,119.29,119.4,62200.0
2009-11-24 11:00:00,119.37,119.66,119.01,119.03,63500.0,119.37,119.66,119.01,119.03,63500.0
2009-11-24 11:30:00,119.0,119.12,118.8,118.95,64800.0,119.0,119.12,118.8,118.95,64800.0
2009-11-24 12:00:00,118.96,119.43,118.78,119.07,62200.0,118.96,119.43,118.78,119.07,62200.0
2009-11-24 12:30:00,119.1,119.18,118.8,118.82,35900.0,119.1,119.18,118.8,118.82,35900.0
2009-11-24 13:00:00,118.8,119.19,118.8,118.88,32600.0,118.8,119.19,118.8,118.88,32600.0
2009-11-24 13:30:00,118.86,119.04,118.57,118.8,60800.0,118.86,119.04,118.57,118.8,60800.0
2009-11-24 14:00:00,118.8,118.97,118.5,118.7,79400.0,118.8,118.97,118.5,118.7,79400.0
2009-11-24 14:30:00,118.74,119.34,118.66,119.26,95800.0,118.74,119.34,118.66,119.26,95800.0
2009-11-24 15:00:00,119.26,119.36,118.72,119.3,107600.0,119.26,119.36,118.72,119.3,107600.0
2009-11-24 15:30:00,119.35,119.35,118.83,119.25,242700.0,119.35,119.35,118.83,119.25,242700.0
2009-11-25 09:30:00,119.88,120.47,118.54,119.0,161200.0,119.88,120.47,118.54,119.0,161200.0
2009-11-25 10:00:00,119.19,119.82,119.0,119.35,104100.0,119.19,119.82,119.0,119.35,104100.0
2009-11-25 10:30:00,119.35,119.67,118.96,119.13,59600.0,119.35,119.67,118.96,119.13,59600.0
2009-11-25 11:00:00,119.16,120.24,119.16,119.78,82600.0,119.16,120.24,119.16,119.78,82600.0
2009-11-25 11:30:00,119.82,120.43,119.82,120.37,56500.0,119.82,120.43,119.82,120.37,56500.0
2009-11-25 12:00:00,120.34,120.42,120.2,120.39,66600.0,120.34,120.42,120.2,120.39,66600.0
2009-11-25 12:30:00,120.4,121.17,120.3,121.0,95200.0,120.4,121.17,120.3,121.0,95200.0
2009-11-25 13:00:00,120.98,121.38,120.85,121.2,70700.0,120.98,121.38,120.85,121.2,70700.0
2009-11-25 13:30:00,121.21,121.35,121.1,121.1,47900.0,121.21,121.35,121.1,121.1,47900.0
2009-11-25 14:00:00,121.1,121.14,120.75,120.91,75600.0,121.1,121.14,120.75,120.91,75600.0
2009-11-25 14:30:00,120.91,121.19,120.86,121.15,84500.0,120.91,121.19,120.86,121.15,84500.0
2009-11-25 15:00:00,121.1,121.38,121.06,121.22,74800.0,121.1,121.38,121.06,121.22,74800.0
2009-11-25 15:30:00,121.19,121.26,120.86,120.97,185300.0,121.19,121.26,120.86,120.97,185300.0
2009-11-27 09:30:00,116.9,119.53,116.51,118.86,290500.0,116.9,119.53,116.51,118.86,290500.0
2009-11-27 10:00:00,118.92,120.33,118.92,119.91,153500.0,118.92,120.33,118.92,119.91,153500.0
2009-11-27 10:30:00,119.9,120.97,119.8,120.65,88800.0,119.9,120.97,119.8,120.65,88800.0
2009-11-27 11:00:00,120.73,120.95,120.21,120.71,69700.0,120.73,120.95,120.21,120.71,69700.0
2009-11-27 11:30:00,120.73,120.79,120.25,120.78,77600.0,120.73,120.79,120.25,120.78,77600.0
2009-11-27 12:00:00,120.72,121.44,120.49,121.33,141900.0,120.72,121.44,120.49,121.33,141900.0
2009-11-27 12:30:00,121.33,121.74,120.29,120.3,185300.0,121.33,121.74,120.29,120.3,185300.0
2009-11-27 13:00:00,120.3,120.74,119.8,120.3,22300.0,120.3,120.74,119.8,120.3,22300.0
2009-11-27 13:30:00,120.3,120.3,120.29,120.3,900.0,120.3,120.3,120.29,120.3,900.0
2009-11-27 14:00:00,120.3,120.3,120.3,120.3,400.0,120.3,120.3,120.3,120.3,400.0
2009-11-27 14:30:00,120.3,120.42,120.3,120.42,300.0,120.3,120.42,120.3,120.42,300.0
2009-11-27 15:00:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:30:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-30 09:30:00,120.79,121.38,119.34,120.65,155300.0,120.79,121.38,119.34,120.65,155300.0
2009-11-30 10:00:00,120.65,121.99,120.65,121.54,187900.0,120.65,121.99,120.65,121.54,187900.0
2009-11-30 10:30:00,121.55,121.8,120.51,120.61,105100.0,121.55,121.8,120.51,120.61,105100.0
2009-11-30 11:00:00,120.61,120.61,119.9,120.33,70900.0,120.61,120.61,119.9,120.33,70900.0
2009-11-30 11:30:00,120.33,120.45,119.61,119.98,72300.0,120.33,120.45,119.61,119.98,72300.0
2009-11-30 12:00:00,119.99,120.3,119.78,119.85,58400.0,119.99,120.3,119.78,119.85,58400.0
2009-11-30 12:30:00,119.99,120.01,119.31,119.31,65800.0,119.99,120.01,119.31,119.31,65800.0
2009-11-30 13:00:00,119.28,119.58,119.14,119.36,60100.0,119.28,119.58,119.14,119.36,60100.0
2009-11-30 13:30:00,119.4,119.45,118.93,119.09,117800.0,119.4,119.45,118.93,119.09,117800.0
2009-11-30 14:00:00,119.12,119.23,118.71,118.71,70400.0,119.12,119.23,118.71,118.71,70400.0
2009-11-30 14:30:00,118.76,118.81,118.06,118.26,115400.0,118.76,118.81,118.06,118.26,115400.0
2009-11-30 15:00:00,118.23,118.85,118.16,118.6,161900.0,118.23,118.85,118.16,118.6,161900.0
2009-11-30 15:30:00,118.66,119.39,118.55,119.11,244500.0,118.66,119.39,118.55,119.11,244500.0
2009-12-01 09:30:00,121.08,122.27,120.27,121.41,335000.0,121.08,122.27,120.27,121.41,335000.0
2009-12-01 10:00:00,121.42,122.6,121.11,122.5,198400.0,121.42,122.6,121.11,122.5,198400.0
2009-12-01 10:30:00,122.53,123.53,122.5,123.21,197900.0,122.53,123.53,122.5,123.21,197900.0
2009-12-01 11:00:00,123.25,123.32,122.51,122.86,153000.0,123.25,123.32,122.51,122.86,153000.0
2009-12-01 11:30:00,122.87,123.18,122.2,123.1,153700.0,122.87,123.18,122.2,123.1,153700.0
2009-12-01 12:00:00,122.97,123.14,122.59,123.03,75700.0,122.97,123.14,122.59,123.03,75700.0
2009-12-01 12:30:00,122.96,123.2,122.73,122.88,100500.0,122.96,123.2,122.73,122.88,100500.0
2009-12-01 13:00:00,122.89,123.39,122.77,123.15,76100.0,122.89,123.39,122.77,123.15,76100.0
2009-12-01 13:30:00,123.23,123.86,123.1,123.37,145400.0,123.23,123.86,123.1,123.37,145400.0
2009-12-01 14:00:00,123.37,123.59,123.12,123.5,61900.0,123.37,123.59,123.12,123.5,61900.0
2009-12-01 14:30:00,123.49,123.66,122.47,122.76,108000.0,123.49,123.66,122.47,122.76,108000.0
2009-12-01 15:00:00,122.76,122.95,122.45,122.82,118400.0,122.76,122.95,122.45,122.82,118400.0
2009-12-01 15:30:00,122.78,122.86,122.02,122.03,258500.0,122.78,122.86,122.02,122.03,258500.0
2009-12-02 09:30:00,122.5,123.15,121.54,121.98,110000.0,122.5,123.15,121.54,121.98,110000.0
2009-12-02 10:00:00,122.0,123.15,121.91,122.68,80000.0,122.0,123.15,121.91,122.68,80000.0
2009-12-02 10:30:00,122.6,122.64,122.0,122.29,67400.0,122.6,122.64,122.0,122.29,67400.0
2009-12-02 11:00:00,122.29,122.34,121.54,121.67,75300.0,122.29,122.34,121.54,121.67,75300.0
2009-12-02 11:30:00,121.59,122.0,121.54,121.77,37500.0,121.59,122.0,121.54,121.77,37500.0
2009-12-02 12:00:00,121.82,121.89,121.26,121.62,73000.0,121.82,121.89,121.26,121.62,73000.0
2009-12-02 12:30:00,121.53,121.96,121.46,121.83,38200.0,121.53,121.96,121.46,121.83,38200.0
2009-12-02 13:00:00,121.79,121.88,121.4,121.52,26100.0,121.79,121.88,121.4,121.52,26100.0
2009-12-02 13:30:00,121.53,121.92,121.51,121.92,36200.0,121.53,121.92,121.51,121.92,36200.0
2009-12-02 14:00:00,121.93,122.35,121.43,121.56,110500.0,121.93,122.35,121.43,121.56,110500.0
2009-12-02 14:30:00,121.57,121.57,121.16,121.39,110700.0,121.57,121.57,121.16,121.39,110700.0
2009-12-02 15:00:00,121.45,121.65,121.18,121.54,105300.0,121.45,121.65,121.18,121.54,105300.0
2009-12-02 15:30:00,121.52,121.95,121.44,121.81,166800.0,121.52,121.95,121.44,121.81,166800.0
2009-12-03 09:30:00,122.98,124.46,122.18,123.42,256400.0,122.98,124.46,122.18,123.42,256400.0
2009-12-03 10:00:00,123.27,124.22,122.7,124.03,329900.0,123.27,124.22,122.7,124.03,329900.0
2009-12-03 10:30:00,124.02,125.3,123.07,125.15,301700.0,124.02,125.3,123.07,125.15,301700.0
2009-12-03 11:00:00,125.15,127.49,125.03,126.6,622800.0,125.15,127.49,125.03,126.6,622800.0
2009-12-03 11:30:00,126.6,127.48,126.06,127.39,330200.0,126.6,127.48,126.06,127.39,330200.0
2009-12-03 12:00:00,127.39,128.99,127.21,128.53,532600.0,127.39,128.99,127.21,128.53,532600.0
2009-12-03 12:30:00,128.53,129.84,128.13,129.66,348400.0,128.53,129.84,128.13,129.66,348400.0
2009-12-03 13:00:00,129.66,129.85,128.5,128.6,350100.0,129.66,129.85,128.5,128.6,350100.0
2009-12-03 13:30:00,128.6,129.18,128.3,128.99,237400.0,128.6,129.18,128.3,128.99,237400.0
2009-12-03 14:00:00,129.0,129.49,128.56,129.42,300700.0,129.0,129.49,128.56,129.42,300700.0
2009-12-03 14:30:00,129.42,130.27,129.19,129.38,389800.0,129.42,130.27,129.19,129.38,389800.0
2009-12-03 15:00:00,129.43,129.7,128.74,128.91,282800.0,129.43,129.7,128.74,128.91,282800.0
2009-12-03 15:30:00,128.91,129.2,127.78,128.02,814100.0,128.91,129.2,127.78,128.02,814100.0
2009-12-04 09:30:00,131.5,133.44,130.17,130.32,918100.0,131.5,133.44,130.17,130.32,918100.0
2009-12-04 10:00:00,130.33,130.8,129.35,130.25,399200.0,130.33,130.8,129.35,130.25,399200.0
2009-12-04 10:30:00,130.21,130.21,129.37,129.55,252500.0,130.21,130.21,129.37,129.55,252500.0
2009-12-04 11:00:00,129.53,129.8,128.29,128.29,231300.0,129.53,129.8,128.29,128.29,231300.0
2009-12-04 11:30:00,128.3,128.66,126.3,127.15,374800.0,128.3,128.66,126.3,127.15,374800.0
2009-12-04 12:00:00,127.13,128.65,126.91,128.38,189600.0,127.13,128.65,126.91,128.38,189600.0
2009-12-04 12:30:00,128.44,129.69,128.4,129.62,160300.0,128.44,129.69,128.4,129.62,160300.0
2009-12-04 13:00:00,129.58,130.1,129.12,129.67,119100.0,129.58,130.1,129.12,129.67,119100.0
2009-12-04 13:30:00,129.75,129.91,128.05,128.12,146800.0,129.75,129.91,128.05,128.12,146800.0
2009-12-04 14:00:00,128.1,128.62,127.77,128.24,86400.0,128.1,128.62,127.77,128.24,86400.0
2009-12-04 14:30:00,128.24,129.6,128.24,129.31,113900.0,128.24,129.6,128.24,129.31,113900.0
2009-12-04 15:00:00,129.33,130.0,129.0,129.8,145700.0,129.33,130.0,129.0,129.8,145700.0
2009-12-04 15:30:00,129.85,129.9,129.0,129.57,326200.0,129.85,129.9,129.0,129.57,326200.0
2009-12-07 09:30:00,131.18,134.6,130.69,133.24,631300.0,131.18,134.6,130.69,133.24,631300.0
2009-12-07 10:00:00,133.16,134.28,132.98,134.16,271100.0,133.16,134.28,132.98,134.16,271100.0
2009-12-07 10:30:00,134.15,134.74,133.25,133.6,212800.0,134.15,134.74,133.25,133.6,212800.0
2009-12-07 11:00:00,133.52,134.0,133.05,133.75,137500.0,133.52,134.0,133.05,133.75,137500.0
2009-12-07 11:30:00,133.7,134.64,133.7,134.08,196200.0,133.7,134.64,133.7,134.08,196200.0
2009-12-07 12:00:00,134.04,134.8,134.0,134.49,179500.0,134.04,134.8,134.0,134.49,179500.0
2009-12-07 12:30:00,134.5,135.63,134.46,135.39,299500.0,134.5,135.63,134.46,135.39,299500.0
2009-12-07 13:00:00,135.39,135.94,135.28,135.29,150500.0,135.39,135.94,135.28,135.29,150500.0
2009-12-07 13:30:00,135.22,135.47,134.81,135.06,136700.0,135.22,135.47,134.81,135.06,136700.0
2009-12-07 14:00:00,135.03,135.26,134.52,134.78,98200.0,135.03,135.26,134.52,134.78,98200.0
2009-12-07 14:30:00,134.86,134.86,133.91,134.49,213800.0,134.86,134.86,133.91,134.49,213800.0
2009-12-07 15:00:00,134.5,135.19,134.17,134.94,236100.0,134.5,135.19,134.17,134.94,236100.0
2009-12-07 15:30:00,135.0,135.35,134.83,135.2,460800.0,135.0,135.35,134.83,135.2,460800.0
2009-12-08 09:30:00,134.72,137.3,133.6,136.75,676700.0,134.72,137.3,133.6,136.75,676700.0
2009-12-08 10:00:00,136.62,136.75,134.5,135.3,258900.0,136.62,136.75,134.5,135.3,258900.0
2009-12-08 10:30:00,135.32,135.33,134.13,134.58,153800.0,135.32,135.33,134.13,134.58,153800.0
2009-12-08 11:00:00,134.53,135.7,134.53,135.44,126100.0,134.53,135.7,134.53,135.44,126100.0
2009-12-08 11:30:00,135.41,136.41,135.13,135.41,121000.0,135.41,136.41,135.13,135.41,121000.0
2009-12-08 12:00:00,135.45,135.63,134.5,134.5,84500.0,135.45,135.63,134.5,134.5,84500.0
2009-12-08 12:30:00,134.5,135.07,134.43,134.9,55700.0,134.5,135.07,134.43,134.9,55700.0
2009-12-08 13:00:00,134.95,135.23,134.28,134.41,47800.0,134.95,135.23,134.28,134.41,47800.0
2009-12-08 13:30:00,134.29,135.0,134.29,134.63,41200.0,134.29,135.0,134.29,134.63,41200.0
2009-12-08 14:00:00,134.67,134.72,134.25,134.35,61400.0,134.67,134.72,134.25,134.35,61400.0
2009-12-08 14:30:00,134.25,134.63,133.77,133.86,102900.0,134.25,134.63,133.77,133.86,102900.0
2009-12-08 15:00:00,133.89,134.38,133.8,134.11,112200.0,133.89,134.38,133.8,134.11,112200.0
2009-12-08 15:30:00,134.11,134.25,133.51,133.54,255500.0,134.11,134.25,133.51,133.54,255500.0
2009-12-09 09:30:00,132.73,134.4,131.52,133.58,319400.0,132.73,134.4,131.52,133.58,319400.0
2009-12-09 10:00:00,133.67,133.82,132.11,132.73,139200.0,133.67,133.82,132.11,132.73,139200.0
2009-12-09 10:30:00,132.73,134.35,132.22,133.51,145200.0,132.73,134.35,132.22,133.51,145200.0
2009-12-09 11:00:00,133.58,134.57,133.51,134.12,183200.0,133.58,134.57,133.51,134.12,183200.0
2009-12-09 11:30:00,134.22,135.16,134.01,135.08,145500.0,134.22,135.16,134.01,135.08,145500.0
2009-12-09 12:00:00,135.05,135.05,134.0,134.25,113500.0,135.05,135.05,134.0,134.25,113500.0
2009-12-09 12:30:00,134.26,134.93,134.25,134.68,87400.0,134.26,134.93,134.25,134.68,87400.0
2009-12-09 13:00:00,134.57,134.58,134.16,134.28,51500.0,134.57,134.58,134.16,134.28,51500.0
2009-12-09 13:30:00,134.3,135.1,134.09,134.21,111700.0,134.3,135.1,134.09,134.21,111700.0
2009-12-09 14:00:00,134.21,134.71,134.2,134.57,86400.0,134.21,134.71,134.2,134.57,86400.0
2009-12-09 14:30:00,134.54,135.72,134.46,135.48,191100.0,134.54,135.72,134.46,135.48,191100.0
2009-12-09 15:00:00,135.41,136.2,135.38,135.55,224400.0,135.41,136.2,135.38,135.55,224400.0
2009-12-09 15:30:00,135.54,135.8,135.3,135.39,297700.0,135.54,135.8,135.3,135.39,297700.0
2009-12-10 09:30:00,135.17,135.88,134.63,135.4,236900.0,135.17,135.88,134.63,135.4,236900.0
2009-12-10 10:00:00,135.4,135.5,134.2,134.55,256400.0,135.4,135.5,134.2,134.55,256400.0
2009-12-10 10:30:00,134.59,135.4,134.59,135.16,105800.0,134.59,135.4,134.59,135.16,105800.0
2009-12-10 11:00:00,135.24,135.24,134.22,134.71,103100.0,135.24,135.24,134.22,134.71,103100.0
2009-12-10 11:30:00,134.66,134.72,133.49,133.84,142500.0,134.66,134.72,133.49,133.84,142500.0
2009-12-10 12:00:00,133.84,133.84,132.88,133.3,130100.0,133.84,133.84,132.88,133.3,130100.0
2009-12-10 12:30:00,133.28,134.06,133.21,134.0,59800.0,133.28,134.06,133.21,134.0,59800.0
2009-12-10 13:00:00,133.84,134.19,133.48,134.12,53400.0,133.84,134.19,133.48,134.12,53400.0
2009-12-10 13:30:00,134.15,134.75,134.1,134.61,49300.0,134.15,134.75,134.1,134.61,49300.0
2009-12-10 14:00:00,134.61,134.75,134.35,134.57,50100.0,134.61,134.75,134.35,134.57,50100.0
2009-12-10 14:30:00,134.6,134.6,133.77,133.82,83900.0,134.6,134.6,133.77,133.82,83900.0
2009-12-10 15:00:00,133.8,134.07,132.67,132.78,109000.0,133.8,134.07,132.67,132.78,109000.0
2009-12-10 15:30:00,132.8,133.19,132.55,132.94,243100.0,132.8,133.19,132.55,132.94,243100.0
2009-12-11 09:30:00,134.6,135.46,134.0,135.1,199900.0,134.6,135.46,134.0,135.1,199900.0
2009-12-11 10:00:00,135.11,135.29,133.74,134.29,165500.0,135.11,135.29,133.74,134.29,165500.0
2009-12-11 10:30:00,134.14,134.8,134.0,134.02,132300.0,134.14,134.8,134.0,134.02,132300.0
2009-12-11 11:00:00,133.86,134.11,133.14,133.47,171400.0,133.86,134.11,133.14,133.47,171400.0
2009-12-11 11:30:00,133.47,133.87,132.93,133.86,116300.0,133.47,133.87,132.93,133.86,116300.0
2009-12-11 12:00:00,133.85,134.38,133.41,133.51,78700.0,133.85,134.38,133.41,133.51,78700.0
2009-12-11 12:30:00,133.43,134.09,133.43,133.82,41500.0,133.43,134.09,133.43,133.82,41500.0
2009-12-11 13:00:00,133.83,133.92,133.05,133.11,47400.0,133.83,133.92,133.05,133.11,47400.0
2009-12-11 13:30:00,133.1,133.53,132.66,132.86,70000.0,133.1,133.53,132.66,132.86,70000.0
2009-12-11 14:00:00,132.82,133.44,132.77,133.3,95800.0,132.82,133.44,132.77,133.3,95800.0
2009-12-11 14:30:00,133.34,133.59,132.94,132.94,93000.0,133.34,133.59,132.94,132.94,93000.0
2009-12-11 15:00:00,132.9,133.34,132.86,133.04,79400.0,132.9,133.34,132.86,133.04,79400.0
2009-12-11 15:30:00,133.1,133.33,132.65,133.08,178300.0,133.1,133.33,132.65,133.08,178300.0
2009-12-14 09:30:00,134.93,137.44,134.11,136.7,519500.0,134.93,137.44,134.11,136.7,519500.0
2009-12-14 10:00:00,136.64,137.2,136.15,136.89,266900.0,136.64,137.2,136.15,136.89,266900.0
2009-12-14 10:30:00,136.85,138.8,136.73,138.66,400600.0,136.85,138.8,136.73,138.66,400600.0
2009-12-14 11:00:00,138.65,139.63,138.25,139.06,375700.0,138.65,139.63,138.25,139.06,375700.0
2009-12-14 11:30:00,139.0,139.29,138.08,138.16,225300.0,139.0,139.29,138.08,138.16,225300.0
2009-12-14 12:00:00,138.14,138.69,137.73,138.69,155700.0,138.14,138.69,137.73,138.69,155700.0
2009-12-14 12:30:00,138.7,139.0,138.32,138.68,128000.0,138.7,139.0,138.32,138.68,128000.0
2009-12-14 13:00:00,138.66,139.21,138.61,139.15,94300.0,138.66,139.21,138.61,139.15,94300.0
2009-12-14 13:30:00,139.1,139.39,138.67,139.31,119300.0,139.1,139.39,138.67,139.31,119300.0
2009-12-14 14:00:00,139.3,139.85,139.13,139.83,197700.0,139.3,139.85,139.13,139.83,197700.0
2009-12-14 14:30:00,139.77,139.98,139.06,139.08,211500.0,139.77,139.98,139.06,139.08,211500.0
2009-12-14 15:00:00,139.11,139.11,138.41,138.5,147800.0,139.11,139.11,138.41,138.5,147800.0
2009-12-14 15:30:00,138.55,138.85,138.14,138.47,394300.0,138.55,138.85,138.14,138.47,394300.0
2009-12-15 09:30:00,137.57,140.64,137.54,139.94,547200.0,137.57,140.64,137.54,139.94,547200.0
2009-12-15 10:00:00,139.95,142.66,139.85,141.42,524000.0,139.95,142.66,139.85,141.42,524000.0
2009-12-15 10:30:00,141.31,141.56,140.79,140.9,249000.0,141.31,141.56,140.79,140.9,249000.0
2009-12-15 11:00:00,140.88,141.14,140.28,140.7,145600.0,140.88,141.14,140.28,140.7,145600.0
2009-12-15 11:30:00,140.66,141.0,140.5,140.93,117100.0,140.66,141.0,140.5,140.93,117100.0
2009-12-15 12:00:00,140.94,141.42,140.86,141.22,163500.0,140.94,141.42,140.86,141.22,163500.0
2009-12-15 12:30:00,141.23,141.4,140.56,141.37,78500.0,141.23,141.4,140.56,141.37,78500.0
2009-12-15 13:00:00,141.3,142.19,141.24,142.1,154800.0,141.3,142.19,141.24,142.1,154800.0
2009-12-15 13:30:00,142.09,142.43,141.41,142.0,137400.0,142.09,142.43,141.41,142.0,137400.0
2009-12-15 14:00:00,141.99,142.24,141.65,141.87,124900.0,141.99,142.24,141.65,141.87,124900.0
2009-12-15 14:30:00,141.88,141.95,140.65,140.7,181100.0,141.88,141.95,140.65,140.7,181100.0
2009-12-15 15:00:00,140.65,140.8,139.27,139.43,280100.0,140.65,140.8,139.27,139.43,280100.0
2009-12-15 15:30:00,139.37,139.42,138.12,138.97,406800.0,139.37,139.42,138.12,138.97,406800.0
2009-12-16 09:30:00,139.7,141.5,139.26,140.49,351300.0,139.7,141.5,139.26,140.49,351300.0
2009-12-16 10:00:00,140.57,140.63,136.51,137.01,467700.0,140.57,140.63,136.51,137.01,467700.0
2009-12-16 10:30:00,137.16,138.22,136.88,138.08,240400.0,137.16,138.22,136.88,138.08,240400.0
2009-12-16 11:00:00,138.16,139.46,137.9,139.14,270700.0,138.16,139.46,137.9,139.14,270700.0
2009-12-16 11:30:00,139.17,139.95,138.76,139.8,155200.0,139.17,139.95,138.76,139.8,155200.0
2009-12-16 12:00:00,139.9,139.9,138.65,138.66,95000.0,139.9,139.9,138.65,138.66,95000.0
2009-12-16 12:30:00,138.69,138.77,137.7,138.47,106500.0,138.69,138.77,137.7,138.47,106500.0
2009-12-16 13:00:00,138.53,139.45,138.51,139.35,67100.0,138.53,139.45,138.51,139.35,67100.0
2009-12-16 13:30:00,139.31,139.47,138.61,138.68,70100.0,139.31,139.47,138.61,138.68,70100.0
2009-12-16 14:00:00,138.64,138.67,137.5,137.63,161800.0,138.64,138.67,137.5,137.63,161800.0
2009-12-16 14:30:00,137.65,138.22,137.0,137.21,193800.0,137.65,138.22,137.0,137.21,193800.0
2009-12-16 15:00:00,137.15,137.74,136.55,137.02,315200.0,137.15,137.74,136.55,137.02,315200.0
2009-12-16 15:30:00,136.94,137.03,136.57,136.74,446200.0,136.94,137.03,136.57,136.74,446200.0
2009-12-17 09:30:00,137.41,138.8,133.37,134.74,1375100.0,137.41,138.8,133.37,134.74,1375100.0
2009-12-17 10:00:00,134.5,136.0,134.09,135.85,366200.0,134.5,136.0,134.09,135.85,366200.0
2009-12-17 10:30:00,135.82,136.4,135.49,136.4,214800.0,135.82,136.4,135.49,136.4,214800.0
2009-12-17 11:00:00,136.4,136.65,134.84,135.9,279700.0,136.4,136.65,134.84,135.9,279700.0
2009-12-17 11:30:00,135.9,136.1,135.52,135.86,89800.0,135.9,136.1,135.52,135.86,89800.0
2009-12-17 12:00:00,135.96,136.6,135.58,135.73,134600.0,135.96,136.6,135.58,135.73,134600.0
2009-12-17 12:30:00,135.63,136.03,135.18,135.59,81800.0,135.63,136.03,135.18,135.59,81800.0
2009-12-17 13:00:00,135.59,135.72,135.34,135.53,50000.0,135.59,135.72,135.34,135.53,50000.0
2009-12-17 13:30:00,135.53,136.25,135.53,135.85,63300.0,135.53,136.25,135.53,135.85,63300.0
2009-12-17 14:00:00,135.9,136.43,135.77,136.3,74800.0,135.9,136.43,135.77,136.3,74800.0
2009-12-17 14:30:00,136.32,137.45,136.26,136.76,225200.0,136.32,137.45,136.26,136.76,225200.0
2009-12-17 15:00:00,136.68,137.0,136.25,136.39,155000.0,136.68,137.0,136.25,136.39,155000.0
2009-12-17 15:30:00,136.35,136.4,135.43,135.73,316700.0,136.35,136.4,135.43,135.73,316700.0
2009-12-18 09:30:00,135.35,136.56,134.75,135.62,493600.0,135.35,136.56,134.75,135.62,493600.0
2009-12-18 10:00:00,135.7,135.85,134.5,135.2,164800.0,135.7,135.85,134.5,135.2,164800.0
2009-12-18 10:30:00,135.2,135.47,134.22,134.56,192500.0,135.2,135.47,134.22,134.56,192500.0
2009-12-18 11:00:00,134.56,134.85,133.5,134.0,133800.0,134.56,134.85,133.5,134.0,133800.0
2009-12-18 11:30:00,134.0,134.84,133.25,134.7,182700.0,134.0,134.84,133.25,134.7,182700.0
2009-12-18 12:00:00,134.7,134.85,134.33,134.55,125700.0,134.7,134.85,134.33,134.55,125700.0
2009-12-18 12:30:00,134.55,135.07,134.42,134.62,73800.0,134.55,135.07,134.42,134.62,73800.0
2009-12-18 13:00:00,134.67,135.3,134.61,135.3,55900.0,134.67,135.3,134.61,135.3,55900.0
2009-12-18 13:30:00,135.3,135.38,135.02,135.32,56700.0,135.3,135.38,135.02,135.32,56700.0
2009-12-18 14:00:00,135.33,136.0,135.22,136.0,101400.0,135.33,136.0,135.22,136.0,101400.0
2009-12-18 14:30:00,136.0,136.26,135.42,136.26,81200.0,136.0,136.26,135.42,136.26,81200.0
2009-12-18 15:00:00,136.21,136.42,135.15,135.49,136600.0,136.21,136.42,135.15,135.49,136600.0
2009-12-18 15:30:00,135.49,135.56,134.75,135.27,432700.0,135.49,135.56,134.75,135.27,432700.0
2009-12-21 09:30:00,135.74,136.0,133.73,133.93,260800.0,135.74,136.0,133.73,133.93,260800.0
2009-12-21 10:00:00,133.97,136.0,133.88,135.12,291800.0,133.97,136.0,133.88,135.12,291800.0
2009-12-21 10:30:00,135.12,136.84,135.05,136.84,233600.0,135.12,136.84,135.05,136.84,233600.0
2009-12-21 11:00:00,136.74,137.47,136.1,136.29,156100.0,136.74,137.47,136.1,136.29,156100.0
2009-12-21 11:30:00,136.26,136.95,136.0,136.2,81700.0,136.26,136.95,136.0,136.2,81700.0
2009-12-21 12:00:00,136.28,136.86,136.07,136.51,73600.0,136.28,136.86,136.07,136.51,73600.0
2009-12-21 12:30:00,136.52,136.64,135.89,136.48,57300.0,136.52,136.64,135.89,136.48,57300.0
2009-12-21 13:00:00,136.5,136.5,136.09,136.19,51200.0,136.5,136.5,136.09,136.19,51200.0
2009-12-21 13:30:00,136.26,136.95,135.93,136.62,76700.0,136.26,136.95,135.93,136.62,76700.0
2009-12-21 14:00:00,136.69,137.44,136.39,137.32,93800.0,136.69,137.44,136.39,137.32,93800.0
2009-12-21 14:30:00,137.37,138.3,137.08,138.17,175900.0,137.37,138.3,137.08,138.17,175900.0
2009-12-21 15:00:00,138.13,138.28,136.66,136.97,136400.0,138.13,138.28,136.66,136.97,136400.0
2009-12-21 15:30:00,136.99,137.31,136.75,136.99,152900.0,136.99,137.31,136.75,136.99,152900.0
2009-12-22 09:30:00,137.1,138.45,137.1,137.59,180600.0,137.1,138.45,137.1,137.59,180600.0
2009-12-22 10:00:00,137.72,138.7,136.77,136.89,163300.0,137.72,138.7,136.77,136.89,163300.0
2009-12-22 10:30:00,136.9,137.06,135.56,135.73,164200.0,136.9,137.06,135.56,135.73,164200.0
2009-12-22 11:00:00,135.61,135.68,134.66,135.34,196500.0,135.61,135.68,134.66,135.34,196500.0
2009-12-22 11:30:00,135.27,136.18,134.7,135.91,139800.0,135.27,136.18,134.7,135.91,139800.0
2009-12-22 12:00:00,136.0,136.25,135.5,136.15,68600.0,136.0,136.25,135.5,136.15,68600.0
2009-12-22 12:30:00,136.13,136.17,135.81,135.98,45400.0,136.13,136.17,135.81,135.98,45400.0
2009-12-22 13:00:00,136.0,136.49,135.28,135.42,129000.0,136.0,136.49,135.28,135.42,129000.0
2009-12-22 13:30:00,135.37,136.28,135.3,136.16,80400.0,135.37,136.28,135.3,136.16,80400.0
2009-12-22 14:00:00,136.18,136.4,135.75,136.09,80100.0,136.18,136.4,135.75,136.09,80100.0
2009-12-22 14:30:00,136.14,136.24,135.69,135.77,50400.0,136.14,136.24,135.69,135.77,50400.0
2009-12-22 15:00:00,135.71,136.17,135.52,135.85,94700.0,135.71,136.17,135.52,135.85,94700.0
2009-12-22 15:30:00,135.89,136.04,135.34,135.41,175000.0,135.89,136.04,135.34,135.41,175000.0
2009-12-23 09:30:00,135.2,136.39,134.1,134.58,245400.0,135.2,136.39,134.1,134.58,245400.0
2009-12-23 10:00:00,134.42,134.78,133.33,133.58,214900.0,134.42,134.78,133.33,133.58,214900.0
2009-12-23 10:30:00,133.57,133.61,132.57,132.94,272800.0,133.57,133.61,132.57,132.94,272800.0
2009-12-23 11:00:00,132.92,133.05,132.32,132.61,176100.0,132.92,133.05,132.32,132.61,176100.0
2009-12-23 11:30:00,132.65,133.43,132.61,133.02,86500.0,132.65,133.43,132.61,133.02,86500.0
2009-12-23 12:00:00,133.07,133.13,132.5,132.74,68900.0,133.07,133.13,132.5,132.74,68900.0
2009-12-23 12:30:00,132.73,133.4,132.62,133.17,70800.0,132.73,133.4,132.62,133.17,70800.0
2009-12-23 13:00:00,133.17,133.38,132.9,133.02,48600.0,133.17,133.38,132.9,133.02,48600.0
2009-12-23 13:30:00,133.08,133.26,132.93,133.08,48900.0,133.08,133.26,132.93,133.08,48900.0
2009-12-23 14:00:00,133.09,133.18,132.4,132.58,74000.0,133.09,133.18,132.4,132.58,74000.0
2009-12-23 14:30:00,132.58,133.9,132.53,133.35,121900.0,132.58,133.9,132.53,133.35,121900.0
2009-12-23 15:00:00,133.34,133.64,132.77,132.8,90900.0,133.34,133.64,132.77,132.8,90900.0
2009-12-23 15:30:00,132.79,132.79,132.0,132.5,353300.0,132.79,132.79,132.0,132.5,353300.0
2009-12-24 09:30:00,132.8,134.32,132.19,134.12,163600.0,132.8,134.32,132.19,134.12,163600.0
2009-12-24 10:00:00,134.05,134.21,133.05,133.31,62700.0,134.05,134.21,133.05,133.31,62700.0
2009-12-24 10:30:00,133.25,133.42,132.69,133.33,45800.0,133.25,133.42,132.69,133.33,45800.0
2009-12-24 11:00:00,133.29,133.67,133.2,133.65,34800.0,133.29,133.67,133.2,133.65,34800.0
2009-12-24 11:30:00,133.6,133.61,133.01,133.05,41700.0,133.6,133.61,133.01,133.05,41700.0
2009-12-24 12:00:00,133.06,133.3,132.83,133.27,54900.0,133.06,133.3,132.83,133.27,54900.0
2009-12-24 12:30:00,133.27,134.05,133.26,133.81,140700.0,133.27,134.05,133.26,133.81,140700.0
2009-12-28 09:30:00,134.78,135.43,134.06,134.99,137000.0,134.78,135.43,134.06,134.99,137000.0
2009-12-28 10:00:00,135.06,135.24,134.72,134.84,87800.0,135.06,135.24,134.72,134.84,87800.0
2009-12-28 10:30:00,134.82,135.0,134.77,134.96,41000.0,134.82,135.0,134.77,134.96,41000.0
2009-12-28 11:00:00,135.03,135.03,134.79,134.86,38900.0,135.03,135.03,134.79,134.86,38900.0
2009-12-28 11:30:00,134.9,135.01,134.8,134.83,59500.0,134.9,135.01,134.8,134.83,59500.0
2009-12-28 12:00:00,134.82,134.99,134.82,134.85,39500.0,134.82,134.99,134.82,134.85,39500.0
2009-12-28 12:30:00,134.85,135.05,134.83,135.0,40800.0,134.85,135.05,134.83,135.0,40800.0
2009-12-28 13:00:00,135.0,135.04,134.83,134.9,27500.0,135.0,135.04,134.83,134.9,27500.0
2009-12-28 13:30:00,134.88,134.88,134.29,134.73,46600.0,134.88,134.88,134.29,134.73,46600.0
2009-12-28 14:00:00,134.72,134.78,134.01,134.19,40200.0,134.72,134.78,134.01,134.19,40200.0
2009-12-28 14:30:00,134.22,134.29,133.59,133.67,43700.0,134.22,134.29,133.59,133.67,43700.0
2009-12-28 15:00:00,133.66,134.26,133.5,134.1,65400.0,133.66,134.26,133.5,134.1,65400.0
2009-12-28 15:30:00,134.12,134.86,134.03,134.86,133900.0,134.12,134.86,134.03,134.86,133900.0
2009-12-29 09:30:00,135.5,135.9,134.41,135.66,119800.0,135.5,135.9,134.41,135.66,119800.0
2009-12-29 10:00:00,135.78,135.99,135.14,135.97,77900.0,135.78,135.99,135.14,135.97,77900.0
2009-12-29 10:30:00,135.95,136.42,135.72,135.91,81500.0,135.95,136.42,135.72,135.91,81500.0
2009-12-29 11:00:00,135.92,136.18,135.64,135.86,54900.0,135.92,136.18,135.64,135.86,54900.0
2009-12-29 11:30:00,135.77,135.98,135.65,135.95,47000.0,135.77,135.98,135.65,135.95,47000.0
2009-12-29 12:00:00,135.9,136.05,135.66,135.84,31500.0,135.9,136.05,135.66,135.84,31500.0
2009-12-29 12:30:00,135.83,136.01,135.73,135.76,50000.0,135.83,136.01,135.73,135.76,50000.0
2009-12-29 13:00:00,135.71,135.84,135.56,135.7,27400.0,135.71,135.84,135.56,135.7,27400.0
2009-12-29 13:30:00,135.67,135.89,135.55,135.89,36800.0,135.67,135.89,135.55,135.89,36800.0
2009-12-29 14:00:00,135.89,136.25,135.8,136.2,49500.0,135.89,136.25,135.8,136.2,49500.0
2009-12-29 14:30:00,136.19,136.25,135.95,136.16,38800.0,136.19,136.25,135.95,136.16,38800.0
2009-12-29 15:00:00,136.16,136.4,135.95,136.3,60200.0,136.16,136.4,135.95,136.3,60200.0
2009-12-29 15:30:00,136.31,136.45,135.5,135.54,157700.0,136.31,136.45,135.5,135.54,157700.0
2009-12-30 09:30:00,134.67,135.64,134.07,134.99,65800.0,134.67,135.64,134.07,134.99,65800.0
2009-12-30 10:00:00,134.99,135.2,134.27,134.55,45500.0,134.99,135.2,134.27,134.55,45500.0
2009-12-30 10:30:00,134.6,135.15,134.51,134.92,83200.0,134.6,135.15,134.51,134.92,83200.0
2009-12-30 11:00:00,134.97,135.63,134.85,135.56,73400.0,134.97,135.63,134.85,135.56,73400.0
2009-12-30 11:30:00,135.55,136.58,135.42,136.45,97600.0,135.55,136.58,135.42,136.45,97600.0
2009-12-30 12:00:00,136.55,136.91,136.34,136.46,84800.0,136.55,136.91,136.34,136.46,84800.0
2009-12-30 12:30:00,136.49,136.66,136.22,136.35,43700.0,136.49,136.66,136.22,136.35,43700.0
2009-12-30 13:00:00,136.44,136.58,136.3,136.52,35100.0,136.44,136.58,136.3,136.52,35100.0
2009-12-30 13:30:00,136.53,136.53,136.08,136.4,57200.0,136.53,136.53,136.08,136.4,57200.0
2009-12-30 14:00:00,136.4,136.66,136.36,136.39,40000.0,136.4,136.66,136.36,136.39,40000.0
2009-12-30 14:30:00,136.39,136.88,136.38,136.84,43300.0,136.39,136.88,136.38,136.84,43300.0
2009-12-30 15:00:00,136.87,136.87,136.26,136.28,79700.0,136.87,136.87,136.26,136.28,79700.0
2009-12-30 15:30:00,136.33,136.78,136.29,136.78,131200.0,136.33,136.78,136.29,136.78,131200.0
2009-12-31 09:30:00,137.1,137.11,135.56,136.26,90200.0,137.1,137.11,135.56,136.26,90200.0
2009-12-31 10:00:00,136.5,136.79,136.15,136.43,73300.0,136.5,136.79,136.15,136.43,73300.0
2009-12-31 10:30:00,136.33,136.41,136.17,136.36,27200.0,136.33,136.41,136.17,136.36,27200.0
2009-12-31 11:00:00,136.41,136.41,135.89,135.96,29500.0,136.41,136.41,135.89,135.96,29500.0
2009-12-31 11:30:00,136.01,136.07,135.79,135.81,34100.0,136.01,136.07,135.79,135.81,34100.0
2009-12-31 12:00:00,135.83,136.0,135.75,135.93,46800.0,135.83,136.0,135.75,135.93,46800.0
2009-12-31 12:30:00,135.95,136.13,135.79,136.01,54700.0,135.95,136.13,135.79,136.01,54700.0
2009-12-31 13:00:00,136.02,136.42,135.84,136.32,34100.0,136.02,136.42,135.84,136.32,34100.0
2009-12-31 13:30:00,136.43,136.78,136.26,136.43,40200.0,136.43,136.78,136.26,136.43,40200.0
2009-12-31 14:00:00,136.4,136.58,136.23,136.25,31700.0,136.4,136.58,136.23,136.25,31700.0
2009-12-31 14:30:00,136.32,136.34,136.04,136.26,31600.0,136.32,136.34,136.04,136.26,31600.0
2009-12-31 15:00:00,136.3,136.45,135.99,136.18,62500.0,136.3,136.45,135.99,136.18,62500.0
2009-12-31 15:30:00,136.14,136.27,135.07,135.4,169700.0,136.14,136.27,135.07,135.4,169700.0
2010-01-04 09:30:00,136.39,136.83,134.17,134.67,266700.0,136.39,136.83,134.17,134.67,266700.0
2010-01-04 10:00:00,134.65,134.7,133.57,134.32,243400.0,134.65,134.7,133.57,134.32,243400.0
2010-01-04 10:30:00,134.49,134.49,133.77,134.01,127300.0,134.49,134.49,133.77,134.01,127300.0
2010-01-04 11:00:00,134.06,135.45,134.04,135.0,128300.0,134.06,135.45,134.04,135.0,128300.0
2010-01-04 11:30:00,135.02,135.2,134.87,135.14,74200.0,135.02,135.2,134.87,135.14,74200.0
2010-01-04 12:00:00,135.2,135.23,134.6,134.89,74500.0,135.2,135.23,134.6,134.89,74500.0
2010-01-04 12:30:00,134.89,135.01,134.3,134.71,80100.0,134.89,135.01,134.3,134.71,80100.0
2010-01-04 13:00:00,134.72,134.94,134.42,134.93,52400.0,134.72,134.94,134.42,134.93,52400.0
2010-01-04 13:30:00,134.86,135.07,134.5,134.75,62900.0,134.86,135.07,134.5,134.75,62900.0
2010-01-04 14:00:00,134.8,135.05,134.66,134.96,28000.0,134.8,135.05,134.66,134.96,28000.0
2010-01-04 14:30:00,134.96,135.46,134.95,135.05,58100.0,134.96,135.46,134.95,135.05,58100.0
2010-01-04 15:00:00,135.07,135.37,134.88,134.96,78900.0,135.07,135.37,134.88,134.96,78900.0
2010-01-04 15:30:00,135.0,135.47,134.98,135.46,153700.0,135.0,135.47,134.98,135.46,153700.0
2010-01-05 09:30:00,135.43,138.16,135.1,137.95,272400.0,135.43,138.16,135.1,137.95,272400.0
2010-01-05 10:00:00,137.81,140.6,137.29,138.86,418700.0,137.81,140.6,137.29,138.86,418700.0
2010-01-05 10:30:00,138.73,139.1,138.12,138.7,206900.0,138.73,139.1,138.12,138.7,206900.0
2010-01-05 11:00:00,138.69,139.9,138.5,139.02,185900.0,138.69,139.9,138.5,139.02,185900.0
2010-01-05 11:30:00,139.22,139.22,138.2,139.0,91300.0,139.22,139.22,138.2,139.0,91300.0
2010-01-05 12:00:00,139.0,139.6,138.84,138.92,72500.0,139.0,139.6,138.84,138.92,72500.0
2010-01-05 12:30:00,138.92,139.1,138.75,139.01,71000.0,138.92,139.1,138.75,139.01,71000.0
2010-01-05 13:00:00,139.02,139.05,138.66,138.98,64700.0,139.02,139.05,138.66,138.98,64700.0
2010-01-05 13:30:00,138.98,139.04,138.08,138.23,109100.0,138.98,139.04,138.08,138.23,109100.0
2010-01-05 14:00:00,138.23,138.47,137.54,137.55,93700.0,138.23,138.47,137.54,137.55,93700.0
2010-01-05 14:30:00,137.61,138.44,137.32,138.15,114800.0,137.61,138.44,137.32,138.15,114800.0
2010-01-05 15:00:00,138.18,138.41,136.83,137.73,271800.0,138.18,138.41,136.83,137.73,271800.0
2010-01-05 15:30:00,137.77,138.15,137.18,137.35,363500.0,137.77,138.15,137.18,137.35,363500.0
2010-01-06 09:30:00,138.43,139.8,137.65,138.24,306200.0,138.43,139.8,137.65,138.24,306200.0
2010-01-06 10:00:00,138.24,140.25,138.02,139.8,224900.0,138.24,140.25,138.02,139.8,224900.0
2010-01-06 10:30:00,139.72,139.8,138.62,139.46,250700.0,139.72,139.8,138.62,139.46,250700.0
2010-01-06 11:00:00,139.46,140.25,139.46,139.52,201700.0,139.46,140.25,139.46,139.52,201700.0
2010-01-06 11:30:00,139.65,140.09,139.45,139.7,54000.0,139.65,140.09,139.45,139.7,54000.0
2010-01-06 12:00:00,139.69,139.71,138.29,138.35,117100.0,139.69,139.71,138.29,138.35,117100.0
2010-01-06 12:30:00,138.27,138.84,138.0,138.66,139900.0,138.27,138.84,138.0,138.66,139900.0
2010-01-06 13:00:00,138.67,138.94,138.28,138.83,65500.0,138.67,138.94,138.28,138.83,65500.0
2010-01-06 13:30:00,138.88,139.27,138.69,139.04,68200.0,138.88,139.27,138.69,139.04,68200.0
2010-01-06 14:00:00,139.05,139.69,138.78,139.59,70700.0,139.05,139.69,138.78,139.59,70700.0
2010-01-06 14:30:00,139.6,139.98,139.58,139.77,66500.0,139.6,139.98,139.58,139.77,66500.0
2010-01-06 15:00:00,139.76,139.95,139.44,139.8,89900.0,139.76,139.95,139.44,139.8,89900.0
2010-01-06 15:30:00,139.72,140.24,139.53,140.0,350200.0,139.72,140.24,139.53,140.0,350200.0
2010-01-07 09:30:00,140.99,141.5,138.91,139.21,297600.0,140.99,141.5,138.91,139.21,297600.0
2010-01-07 10:00:00,139.22,140.85,139.08,140.66,203000.0,139.22,140.85,139.08,140.66,203000.0
2010-01-07 10:30:00,140.7,140.95,140.44,140.57,116300.0,140.7,140.95,140.44,140.57,116300.0
2010-01-07 11:00:00,140.58,140.77,140.07,140.66,109500.0,140.58,140.77,140.07,140.66,109500.0
2010-01-07 11:30:00,140.72,141.09,140.57,140.85,133000.0,140.72,141.09,140.57,140.85,133000.0
2010-01-07 12:00:00,140.84,142.46,140.75,142.07,302500.0,140.84,142.46,140.75,142.07,302500.0
2010-01-07 12:30:00,142.07,142.16,141.11,141.41,155500.0,142.07,142.16,141.11,141.41,155500.0
2010-01-07 13:00:00,141.36,141.6,140.81,141.54,68900.0,141.36,141.6,140.81,141.54,68900.0
2010-01-07 13:30:00,141.55,141.71,141.14,141.2,48300.0,141.55,141.71,141.14,141.2,48300.0
2010-01-07 14:00:00,141.19,141.36,140.56,140.61,73800.0,141.19,141.36,140.56,140.61,73800.0
2010-01-07 14:30:00,140.61,141.65,140.61,141.2,77900.0,140.61,141.65,140.61,141.2,77900.0
2010-01-07 15:00:00,141.2,141.2,140.38,140.75,119100.0,141.2,141.2,140.38,140.75,119100.0
2010-01-07 15:30:00,140.8,141.07,140.22,140.5,264700.0,140.8,141.07,140.22,140.5,264700.0
2010-01-08 09:30:00,139.72,140.0,137.01,139.32,230500.0,139.72,140.0,137.01,139.32,230500.0
2010-01-08 10:00:00,139.35,141.5,138.92,140.96,233500.0,139.35,141.5,138.92,140.96,233500.0
2010-01-08 10:30:00,141.02,141.15,140.0,140.53,109000.0,141.02,141.15,140.0,140.53,109000.0
2010-01-08 11:00:00,140.53,140.85,140.2,140.69,94500.0,140.53,140.85,140.2,140.69,94500.0
2010-01-08 11:30:00,140.6,140.7,139.54,139.64,93700.0,140.6,140.7,139.54,139.64,93700.0
2010-01-08 12:00:00,139.63,140.3,139.52,139.91,74500.0,139.63,140.3,139.52,139.91,74500.0
2010-01-08 12:30:00,139.89,140.25,139.87,140.23,46200.0,139.89,140.25,139.87,140.23,46200.0
2010-01-08 13:00:00,140.23,140.4,139.99,139.99,53900.0,140.23,140.4,139.99,139.99,53900.0
2010-01-08 13:30:00,139.96,140.24,139.47,139.86,61800.0,139.96,140.24,139.47,139.86,61800.0
2010-01-08 14:00:00,139.93,139.99,139.35,139.39,44000.0,139.93,139.99,139.35,139.39,44000.0
2010-01-08 14:30:00,139.42,139.58,139.12,139.3,79100.0,139.42,139.58,139.12,139.3,79100.0
2010-01-08 15:00:00,139.23,140.24,138.9,140.03,166600.0,139.23,140.24,138.9,140.03,166600.0
2010-01-08 15:30:00,140.04,140.31,139.47,139.8,227500.0,140.04,140.31,139.47,139.8,227500.0
2010-01-11 09:30:00,141.03,141.24,139.45,139.79,239000.0,141.03,141.24,139.45,139.79,239000.0
2010-01-11 10:00:00,139.79,140.28,138.88,139.26,156000.0,139.79,140.28,138.88,139.26,156000.0
2010-01-11 10:30:00,139.28,139.85,139.01,139.08,127700.0,139.28,139.85,139.01,139.08,127700.0
2010-01-11 11:00:00,139.08,139.12,138.25,138.61,139200.0,139.08,139.12,138.25,138.61,139200.0
2010-01-11 11:30:00,138.65,138.89,138.5,138.64,67900.0,138.65,138.89,138.5,138.64,67900.0
2010-01-11 12:00:00,138.64,138.96,138.31,138.49,53500.0,138.64,138.96,138.31,138.49,53500.0
2010-01-11 12:30:00,138.49,138.49,138.03,138.3,60700.0,138.49,138.49,138.03,138.3,60700.0
2010-01-11 13:00:00,138.27,138.53,138.06,138.52,45400.0,138.27,138.53,138.06,138.52,45400.0
2010-01-11 13:30:00,138.55,138.55,137.93,137.96,46500.0,138.55,138.55,137.93,137.96,46500.0
2010-01-11 14:00:00,138.0,138.1,137.77,137.95,55300.0,138.0,138.1,137.77,137.95,55300.0
2010-01-11 14:30:00,137.99,138.0,137.8,137.89,58700.0,137.99,138.0,137.8,137.89,58700.0
2010-01-11 15:00:00,137.82,138.04,137.82,138.0,96700.0,137.82,138.04,137.82,138.0,96700.0
2010-01-11 15:30:00,137.98,138.39,137.92,138.18,267500.0,137.98,138.39,137.92,138.18,267500.0
2010-01-12 09:30:00,137.0,137.0,135.05,135.88,321100.0,137.0,137.0,135.05,135.88,321100.0
2010-01-12 10:00:00,135.82,136.0,134.83,135.25,235800.0,135.82,136.0,134.83,135.25,235800.0
2010-01-12 10:30:00,135.23,135.41,134.64,135.29,124500.0,135.23,135.41,134.64,135.29,124500.0
2010-01-12 11:00:00,135.17,135.29,134.57,134.68,75500.0,135.17,135.29,134.57,134.68,75500.0
2010-01-12 11:30:00,134.67,134.94,134.3,134.32,84700.0,134.67,134.94,134.3,134.32,84700.0
2010-01-12 12:00:00,134.31,134.48,133.71,133.8,99100.0,134.31,134.48,133.71,133.8,99100.0
2010-01-12 12:30:00,133.8,133.94,133.31,133.88,84100.0,133.8,133.94,133.31,133.88,84100.0
2010-01-12 13:00:00,133.94,133.97,133.31,133.57,61100.0,133.94,133.97,133.31,133.57,61100.0
2010-01-12 13:30:00,133.52,134.05,133.25,133.5,87300.0,133.52,134.05,133.25,133.5,87300.0
2010-01-12 14:00:00,133.5,133.7,132.88,133.63,111400.0,133.5,133.7,132.88,133.63,111400.0
2010-01-12 14:30:00,133.66,133.67,132.66,133.16,150300.0,133.66,133.67,132.66,133.16,150300.0
2010-01-12 15:00:00,133.15,133.57,132.9,133.2,113700.0,133.15,133.57,132.9,133.2,113700.0
2010-01-12 15:30:00,133.2,133.43,132.7,132.7,426900.0,133.2,133.43,132.7,132.7,426900.0
2010-01-13 09:30:00,133.52,134.0,130.6,131.33,311600.0,133.52,134.0,130.6,131.33,311600.0
2010-01-13 10:00:00,131.37,131.61,129.42,130.45,302900.0,131.37,131.61,129.42,130.45,302900.0
2010-01-13 10:30:00,130.55,131.43,130.4,131.43,138300.0,130.55,131.43,130.4,131.43,138300.0
2010-01-13 11:00:00,131.43,131.97,130.61,131.41,131900.0,131.43,131.97,130.61,131.41,131900.0
2010-01-13 11:30:00,131.49,131.59,131.0,131.16,101200.0,131.49,131.59,131.0,131.16,101200.0
2010-01-13 12:00:00,131.16,132.0,131.1,131.96,78900.0,131.16,132.0,131.1,131.96,78900.0
2010-01-13 12:30:00,131.96,133.0,131.89,132.83,95000.0,131.96,133.0,131.89,132.83,95000.0
2010-01-13 13:00:00,132.72,132.9,132.2,132.39,47900.0,132.72,132.9,132.2,132.39,47900.0
2010-01-13 13:30:00,132.44,132.84,132.03,132.11,53800.0,132.44,132.84,132.03,132.11,53800.0
2010-01-13 14:00:00,132.15,132.39,131.63,131.97,75200.0,132.15,132.39,131.63,131.97,75200.0
2010-01-13 14:30:00,131.97,132.31,131.67,132.24,52300.0,131.97,132.31,131.67,132.24,52300.0
2010-01-13 15:00:00,132.25,132.67,131.76,132.5,95800.0,132.25,132.67,131.76,132.5,95800.0
2010-01-13 15:30:00,132.51,132.84,131.9,132.42,240500.0,132.51,132.84,131.9,132.42,240500.0
2010-01-14 09:30:00,131.52,134.42,131.16,133.98,249700.0,131.52,134.42,131.16,133.98,249700.0
2010-01-14 10:00:00,133.91,136.23,133.91,135.07,341500.0,133.91,136.23,133.91,135.07,341500.0
2010-01-14 10:30:00,135.16,135.22,133.65,134.32,172500.0,135.16,135.22,133.65,134.32,172500.0
2010-01-14 11:00:00,134.32,135.76,132.3,135.39,533500.0,134.32,135.76,132.3,135.39,533500.0
2010-01-14 11:30:00,135.5,136.07,133.97,134.29,198400.0,135.5,136.07,133.97,134.29,198400.0
2010-01-14 12:00:00,134.24,135.34,134.14,134.79,85500.0,134.24,135.34,134.14,134.79,85500.0
2010-01-14 12:30:00,134.73,134.83,131.09,131.11,450800.0,134.73,134.83,131.09,131.11,450800.0
2010-01-14 13:00:00,131.27,132.03,127.86,128.2,1003000.0,131.27,132.03,127.86,128.2,1003000.0
2010-01-14 13:30:00,128.33,129.82,125.46,125.59,1007200.0,128.33,129.82,125.46,125.59,1007200.0
2010-01-14 14:00:00,125.5,128.52,125.34,127.27,792800.0,125.5,128.52,125.34,127.27,792800.0
2010-01-14 14:30:00,127.15,127.46,126.3,126.73,399900.0,127.15,127.46,126.3,126.73,399900.0
2010-01-14 15:00:00,126.69,126.98,125.25,126.1,568000.0,126.69,126.98,125.25,126.1,568000.0
2010-01-14 15:30:00,126.1,126.82,124.72,124.84,886900.0,126.1,126.82,124.72,124.84,886900.0
2010-01-15 09:30:00,125.89,126.5,122.5,123.36,996500.0,125.89,126.5,122.5,123.36,996500.0
2010-01-15 10:00:00,123.36,125.42,122.6,124.8,480000.0,123.36,125.42,122.6,124.8,480000.0
2010-01-15 10:30:00,124.77,125.64,124.4,124.65,297300.0,124.77,125.64,124.4,124.65,297300.0
2010-01-15 11:00:00,124.65,124.98,123.9,124.11,171700.0,124.65,124.98,123.9,124.11,171700.0
2010-01-15 11:30:00,124.06,124.17,123.55,123.8,122200.0,124.06,124.17,123.55,123.8,122200.0
2010-01-15 12:00:00,123.72,123.87,123.06,123.17,106200.0,123.72,123.87,123.06,123.17,106200.0
2010-01-15 12:30:00,123.16,124.13,123.02,123.95,131500.0,123.16,124.13,123.02,123.95,131500.0
2010-01-15 13:00:00,123.89,124.21,123.67,123.96,91600.0,123.89,124.21,123.67,123.96,91600.0
2010-01-15 13:30:00,123.96,124.57,123.87,124.21,165100.0,123.96,124.57,123.87,124.21,165100.0
2010-01-15 14:00:00,124.22,124.26,123.95,123.99,142000.0,124.22,124.26,123.95,123.99,142000.0
2010-01-15 14:30:00,123.99,124.11,123.95,124.0,127900.0,123.99,124.11,123.95,124.0,127900.0
2010-01-15 15:00:00,124.0,124.44,123.95,124.44,154700.0,124.0,124.44,123.95,124.44,154700.0
2010-01-15 15:30:00,124.44,125.02,123.77,124.12,588200.0,124.44,125.02,123.77,124.12,588200.0
2010-01-19 09:30:00,123.13,123.18,120.0,122.27,571000.0,123.13,123.18,120.0,122.27,571000.0
2010-01-19 10:00:00,122.25,124.38,122.22,122.84,395800.0,122.25,124.38,122.22,122.84,395800.0
2010-01-19 10:30:00,123.06,124.24,122.82,123.25,202700.0,123.06,124.24,122.82,123.25,202700.0
2010-01-19 11:00:00,123.21,123.66,122.92,123.1,115900.0,123.21,123.66,122.92,123.1,115900.0
2010-01-19 11:30:00,123.07,123.56,122.77,123.52,120200.0,123.07,123.56,122.77,123.52,120200.0
2010-01-19 12:00:00,123.56,124.68,123.51,123.87,188400.0,123.56,124.68,123.51,123.87,188400.0
2010-01-19 12:30:00,123.93,124.32,123.78,124.09,76200.0,123.93,124.32,123.78,124.09,76200.0
2010-01-19 13:00:00,124.01,124.09,123.67,123.99,70600.0,124.01,124.09,123.67,123.99,70600.0
2010-01-19 13:30:00,123.96,124.4,123.92,124.34,99000.0,123.96,124.4,123.92,124.34,99000.0
2010-01-19 14:00:00,124.35,124.59,123.92,123.96,144000.0,124.35,124.59,123.92,123.96,144000.0
2010-01-19 14:30:00,123.96,124.08,123.66,124.02,85200.0,123.96,124.08,123.66,124.02,85200.0
2010-01-19 15:00:00,124.04,124.4,123.59,123.85,156300.0,124.04,124.4,123.59,123.85,156300.0
2010-01-19 15:30:00,123.85,124.45,123.53,123.95,550300.0,123.85,124.45,123.53,123.95,550300.0
2010-01-20 09:30:00,120.75,122.0,120.09,120.28,696800.0,120.75,122.0,120.09,120.28,696800.0
2010-01-20 10:00:00,120.26,120.3,119.0,119.64,397200.0,120.26,120.3,119.0,119.64,397200.0
2010-01-20 10:30:00,119.64,120.36,119.35,119.37,243000.0,119.64,120.36,119.35,119.37,243000.0
2010-01-20 11:00:00,119.37,119.62,118.32,119.08,497800.0,119.37,119.62,118.32,119.08,497800.0
2010-01-20 11:30:00,119.1,119.29,118.25,119.04,205300.0,119.1,119.29,118.25,119.04,205300.0
2010-01-20 12:00:00,118.99,119.35,118.59,118.73,202200.0,118.99,119.35,118.59,118.73,202200.0
2010-01-20 12:30:00,118.74,118.94,118.45,118.81,142300.0,118.74,118.94,118.45,118.81,142300.0
2010-01-20 13:00:00,118.82,119.04,118.64,118.76,89500.0,118.82,119.04,118.64,118.76,89500.0
2010-01-20 13:30:00,118.76,119.35,118.66,119.0,134600.0,118.76,119.35,118.66,119.0,134600.0
2010-01-20 14:00:00,119.03,119.9,119.02,119.65,179500.0,119.03,119.9,119.02,119.65,179500.0
2010-01-20 14:30:00,119.65,119.69,119.0,119.17,145200.0,119.65,119.69,119.0,119.17,145200.0
2010-01-20 15:00:00,119.15,119.3,118.52,119.01,257200.0,119.15,119.3,118.52,119.01,257200.0
2010-01-20 15:30:00,119.0,119.9,118.86,119.59,486300.0,119.0,119.9,118.86,119.59,486300.0
2010-01-21 09:30:00,119.37,120.5,119.05,119.96,331200.0,119.37,120.5,119.05,119.96,331200.0
2010-01-21 10:00:00,119.87,121.45,119.08,119.2,451200.0,119.87,121.45,119.08,119.2,451200.0
2010-01-21 10:30:00,119.15,120.25,118.75,119.7,308200.0,119.15,120.25,118.75,119.7,308200.0
2010-01-21 11:00:00,119.8,120.12,118.89,119.83,172600.0,119.8,120.12,118.89,119.83,172600.0
2010-01-21 11:30:00,119.8,119.96,118.75,119.26,121200.0,119.8,119.96,118.75,119.26,121200.0
2010-01-21 12:00:00,119.05,119.47,118.54,118.71,104300.0,119.05,119.47,118.54,118.71,104300.0
2010-01-21 12:30:00,118.77,119.11,118.19,118.67,111000.0,118.77,119.11,118.19,118.67,111000.0
2010-01-21 13:00:00,118.61,118.98,118.26,118.81,78600.0,118.61,118.98,118.26,118.81,78600.0
2010-01-21 13:30:00,118.89,119.99,118.75,119.77,106600.0,118.89,119.99,118.75,119.77,106600.0
2010-01-21 14:00:00,119.77,120.01,119.06,119.9,109400.0,119.77,120.01,119.06,119.9,109400.0
2010-01-21 14:30:00,119.94,120.06,119.49,119.84,208100.0,119.94,120.06,119.49,119.84,208100.0
2010-01-21 15:00:00,119.86,119.97,119.1,119.1,249500.0,119.86,119.97,119.1,119.1,249500.0
2010-01-21 15:30:00,119.15,119.59,118.75,119.12,411100.0,119.15,119.59,118.75,119.12,411100.0
2010-01-22 09:30:00,119.18,119.54,115.0,115.69,700800.0,119.18,119.54,115.0,115.69,700800.0
2010-01-22 10:00:00,115.7,116.25,113.17,115.01,755100.0,115.7,116.25,113.17,115.01,755100.0
2010-01-22 10:30:00,115.05,115.36,113.5,113.88,358300.0,115.05,115.36,113.5,113.88,358300.0
2010-01-22 11:00:00,113.91,115.16,113.76,115.03,329000.0,113.91,115.16,113.76,115.03,329000.0
2010-01-22 11:30:00,115.17,115.32,114.17,115.09,280300.0,115.17,115.32,114.17,115.09,280300.0
2010-01-22 12:00:00,115.01,115.95,114.53,115.81,187100.0,115.01,115.95,114.53,115.81,187100.0
2010-01-22 12:30:00,115.82,115.9,114.53,114.6,150800.0,115.82,115.9,114.53,114.6,150800.0
2010-01-22 13:00:00,114.62,115.9,114.25,115.29,137600.0,114.62,115.9,114.25,115.29,137600.0
2010-01-22 13:30:00,115.3,115.88,114.52,114.8,114700.0,115.3,115.88,114.52,114.8,114700.0
2010-01-22 14:00:00,114.78,115.28,114.6,114.76,87000.0,114.78,115.28,114.6,114.76,87000.0
2010-01-22 14:30:00,114.76,114.93,113.5,113.59,165600.0,114.76,114.93,113.5,113.59,165600.0
2010-01-22 15:00:00,113.55,114.29,112.83,113.53,253500.0,113.55,114.29,112.83,113.53,253500.0
2010-01-22 15:30:00,113.53,114.0,109.77,112.6,1241000.0,113.53,114.0,109.77,112.6,1241000.0
2010-01-25 09:30:00,114.36,115.75,113.19,115.42,388400.0,114.36,115.75,113.19,115.42,388400.0
2010-01-25 10:00:00,115.27,115.49,114.1,114.6,241300.0,115.27,115.49,114.1,114.6,241300.0
2010-01-25 10:30:00,114.46,114.6,112.9,113.16,212600.0,114.46,114.6,112.9,113.16,212600.0
2010-01-25 11:00:00,113.27,113.34,111.31,112.08,207800.0,113.27,113.34,111.31,112.08,207800.0
2010-01-25 11:30:00,112.14,112.99,111.54,112.35,114900.0,112.14,112.99,111.54,112.35,114900.0
2010-01-25 12:00:00,112.32,112.87,112.12,112.12,126000.0,112.32,112.87,112.12,112.12,126000.0
2010-01-25 12:30:00,112.17,112.5,111.86,112.23,85200.0,112.17,112.5,111.86,112.23,85200.0
2010-01-25 13:00:00,112.19,112.49,112.01,112.2,94600.0,112.19,112.49,112.01,112.2,94600.0
2010-01-25 13:30:00,112.27,112.34,111.25,111.46,157400.0,112.27,112.34,111.25,111.46,157400.0
2010-01-25 14:00:00,111.46,111.8,111.1,111.5,188600.0,111.46,111.8,111.1,111.5,188600.0
2010-01-25 14:30:00,111.51,112.07,111.18,111.98,228200.0,111.51,112.07,111.18,111.98,228200.0
2010-01-25 15:00:00,111.86,112.57,111.65,112.35,309300.0,111.86,112.57,111.65,112.35,309300.0
2010-01-25 15:30:00,112.35,112.67,111.67,111.75,345500.0,112.35,112.67,111.67,111.75,345500.0
2010-01-26 09:30:00,112.0,114.75,111.35,112.95,460600.0,112.0,114.75,111.35,112.95,460600.0
2010-01-26 10:00:00,113.06,113.99,112.37,113.31,214300.0,113.06,113.99,112.37,113.31,214300.0
2010-01-26 10:30:00,113.41,113.94,112.85,113.87,204200.0,113.41,113.94,112.85,113.87,204200.0
2010-01-26 11:00:00,113.88,114.57,113.38,114.51,165400.0,113.88,114.57,113.38,114.51,165400.0
2010-01-26 11:30:00,114.58,115.48,114.46,115.34,272300.0,114.58,115.48,114.46,115.34,272300.0
2010-01-26 12:00:00,115.28,116.22,115.16,116.21,169900.0,115.28,116.22,115.16,116.21,169900.0
2010-01-26 12:30:00,116.22,117.35,115.54,116.68,289200.0,116.22,117.35,115.54,116.68,289200.0
2010-01-26 13:00:00,116.76,117.19,116.13,117.07,236400.0,116.76,117.19,116.13,117.07,236400.0
2010-01-26 13:30:00,117.06,117.19,116.5,116.69,189000.0,117.06,117.19,116.5,116.69,189000.0
2010-01-26 14:00:00,116.75,117.65,116.13,117.3,304200.0,116.75,117.65,116.13,117.3,304200.0
2010-01-26 14:30:00,117.29,117.88,116.43,117.69,450600.0,117.29,117.88,116.43,117.69,450600.0
2010-01-26 15:00:00,117.69,117.74,116.5,117.03,453500.0,117.69,117.74,116.5,117.03,453500.0
2010-01-26 15:30:00,117.03,117.11,114.34,115.13,552100.0,117.03,117.11,114.34,115.13,552100.0
2010-01-27 09:30:00,115.06,115.98,113.02,114.97,351500.0,115.06,115.98,113.02,114.97,351500.0
2010-01-27 10:00:00,114.85,115.62,113.22,113.84,257900.0,114.85,115.62,113.22,113.84,257900.0
2010-01-27 10:30:00,113.96,114.27,113.05,114.0,198400.0,113.96,114.27,113.05,114.0,198400.0
2010-01-27 11:00:00,113.95,114.14,113.0,113.06,123600.0,113.95,114.14,113.0,113.06,123600.0
2010-01-27 11:30:00,113.04,113.18,112.5,112.8,108900.0,113.04,113.18,112.5,112.8,108900.0
2010-01-27 12:00:00,112.82,112.89,111.94,112.07,126100.0,112.82,112.89,111.94,112.07,126100.0
2010-01-27 12:30:00,112.13,112.37,111.13,111.32,108500.0,112.13,112.37,111.13,111.32,108500.0
2010-01-27 13:00:00,111.33,111.66,111.02,111.02,99300.0,111.33,111.66,111.02,111.02,99300.0
2010-01-27 13:30:00,111.14,112.27,111.14,112.17,93800.0,111.14,112.27,111.14,112.17,93800.0
2010-01-27 14:00:00,112.12,112.94,112.0,112.62,123000.0,112.12,112.94,112.0,112.62,123000.0
2010-01-27 14:30:00,112.71,114.07,112.57,113.94,146400.0,112.71,114.07,112.57,113.94,146400.0
2010-01-27 15:00:00,113.88,114.11,112.8,113.23,125500.0,113.88,114.11,112.8,113.23,125500.0
2010-01-27 15:30:00,113.09,114.33,113.09,114.13,251200.0,113.09,114.33,113.09,114.13,251200.0
2010-01-28 09:30:00,115.3,115.78,113.7,114.49,195500.0,115.3,115.78,113.7,114.49,195500.0
2010-01-28 10:00:00,114.52,114.52,113.2,113.71,283100.0,114.52,114.52,113.2,113.71,283100.0
2010-01-28 10:30:00,113.66,114.91,113.6,113.78,307300.0,113.66,114.91,113.6,113.78,307300.0
2010-01-28 11:00:00,113.83,114.1,113.12,113.17,90600.0,113.83,114.1,113.12,113.17,90600.0
2010-01-28 11:30:00,113.23,113.84,112.62,113.24,128300.0,113.23,113.84,112.62,113.24,128300.0
2010-01-28 12:00:00,113.04,113.26,112.18,112.25,134300.0,113.04,113.26,112.18,112.25,134300.0
2010-01-28 12:30:00,112.2,112.96,112.07,112.94,96700.0,112.2,112.96,112.07,112.94,96700.0
2010-01-28 13:00:00,113.0,113.35,112.72,113.13,83900.0,113.0,113.35,112.72,113.13,83900.0
2010-01-28 13:30:00,113.25,113.64,112.91,113.52,87100.0,113.25,113.64,112.91,113.52,87100.0
2010-01-28 14:00:00,113.57,114.15,113.31,114.13,414800.0,113.57,114.15,113.31,114.13,414800.0
2010-01-28 14:30:00,114.06,115.5,113.75,114.71,116200.0,114.06,115.5,113.75,114.71,116200.0
2010-01-28 15:00:00,114.77,115.24,114.34,114.6,92300.0,114.77,115.24,114.34,114.6,92300.0
2010-01-28 15:30:00,114.58,115.12,113.93,114.31,273100.0,114.58,115.12,113.93,114.31,273100.0
2010-01-29 09:30:00,114.64,118.0,114.62,117.29,427700.0,114.64,118.0,114.62,117.29,427700.0
2010-01-29 10:00:00,117.25,120.03,116.41,119.89,671200.0,117.25,120.03,116.41,119.89,671200.0
2010-01-29 10:30:00,119.65,119.71,116.99,117.7,330800.0,119.65,119.71,116.99,117.7,330800.0
2010-01-29 11:00:00,117.75,117.9,116.79,117.47,160200.0,117.75,117.9,116.79,117.47,160200.0
2010-01-29 11:30:00,117.43,117.46,115.78,115.78,226400.0,117.43,117.46,115.78,115.78,226400.0
2010-01-29 12:00:00,115.72,116.45,115.15,116.31,71000.0,115.72,116.45,115.15,116.31,71000.0
2010-01-29 12:30:00,116.32,116.79,115.93,116.52,82000.0,116.32,116.79,115.93,116.52,82000.0
2010-01-29 13:00:00,116.56,116.69,116.11,116.35,68500.0,116.56,116.69,116.11,116.35,68500.0
2010-01-29 13:30:00,116.37,116.55,115.52,115.8,66600.0,116.37,116.55,115.52,115.8,66600.0
2010-01-29 14:00:00,115.73,115.85,113.12,113.22,197200.0,115.73,115.85,113.12,113.22,197200.0
2010-01-29 14:30:00,113.12,114.46,113.0,114.38,176900.0,113.12,114.46,113.0,114.38,176900.0
2010-01-29 15:00:00,114.34,114.66,113.2,113.29,111700.0,114.34,114.66,113.2,113.29,111700.0
2010-01-29 15:30:00,113.42,114.03,113.0,113.31,211300.0,113.42,114.03,113.0,113.31,211300.0
2010-02-01 09:30:00,114.12,116.98,114.12,116.64,193200.0,114.12,116.98,114.12,116.64,193200.0
2010-02-01 10:00:00,116.69,116.94,115.61,116.31,126300.0,116.69,116.94,115.61,116.31,126300.0
2010-02-01 10:30:00,116.31,116.5,115.98,116.22,94800.0,116.31,116.5,115.98,116.22,94800.0
2010-02-01 11:00:00,116.15,119.84,116.12,118.65,334400.0,116.15,119.84,116.12,118.65,334400.0
2010-02-01 11:30:00,118.65,119.0,117.01,117.09,115800.0,118.65,119.0,117.01,117.09,115800.0
2010-02-01 12:00:00,117.09,117.87,116.9,117.0,76200.0,117.09,117.87,116.9,117.0,76200.0
2010-02-01 12:30:00,117.02,117.22,116.6,117.02,99100.0,117.02,117.22,116.6,117.02,99100.0
2010-02-01 13:00:00,116.99,117.32,116.78,116.94,56800.0,116.99,117.32,116.78,116.94,56800.0
2010-02-01 13:30:00,116.84,117.4,116.81,117.0,58000.0,116.84,117.4,116.81,117.0,58000.0
2010-02-01 14:00:00,117.0,117.65,116.82,117.49,86600.0,117.0,117.65,116.82,117.49,86600.0
2010-02-01 14:30:00,117.56,118.07,117.33,117.7,66900.0,117.56,118.07,117.33,117.7,66900.0
2010-02-01 15:00:00,117.67,118.16,116.88,117.35,136000.0,117.67,118.16,116.88,117.35,136000.0
2010-02-01 15:30:00,117.38,117.65,117.0,117.53,261000.0,117.38,117.65,117.0,117.53,261000.0
2010-02-02 09:30:00,117.95,118.67,116.04,116.21,155200.0,117.95,118.67,116.04,116.21,155200.0
2010-02-02 10:00:00,116.26,117.9,115.29,117.55,157300.0,116.26,117.9,115.29,117.55,157300.0
2010-02-02 10:30:00,117.68,118.19,116.47,117.04,98600.0,117.68,118.19,116.47,117.04,98600.0
2010-02-02 11:00:00,117.09,117.94,116.72,117.68,89600.0,117.09,117.94,116.72,117.68,89600.0
2010-02-02 11:30:00,117.63,118.2,117.47,117.78,79000.0,117.63,118.2,117.47,117.78,79000.0
2010-02-02 12:00:00,117.81,117.93,117.21,117.72,59200.0,117.81,117.93,117.21,117.72,59200.0
2010-02-02 12:30:00,117.72,117.8,117.26,117.75,53300.0,117.72,117.8,117.26,117.75,53300.0
2010-02-02 13:00:00,117.73,118.68,117.43,118.56,81700.0,117.73,118.68,117.43,118.56,81700.0
2010-02-02 13:30:00,118.6,118.6,117.7,118.1,68300.0,118.6,118.6,117.7,118.1,68300.0
2010-02-02 14:00:00,118.15,118.41,118.0,118.38,66900.0,118.15,118.41,118.0,118.38,66900.0
2010-02-02 14:30:00,118.38,118.55,117.63,117.9,74200.0,118.38,118.55,117.63,117.9,74200.0
2010-02-02 15:00:00,117.84,118.14,117.29,117.83,75300.0,117.84,118.14,117.29,117.83,75300.0
2010-02-02 15:30:00,117.85,117.89,117.0,117.34,209500.0,117.85,117.89,117.0,117.34,209500.0
2010-02-03 09:30:00,117.86,120.3,117.74,118.86,228600.0,117.86,120.3,117.74,118.86,228600.0
2010-02-03 10:00:00,118.88,119.3,118.0,118.44,100700.0,118.88,119.3,118.0,118.44,100700.0
2010-02-03 10:30:00,118.43,119.27,118.13,118.25,102500.0,118.43,119.27,118.13,118.25,102500.0
2010-02-03 11:00:00,118.26,118.87,118.2,118.56,121800.0,118.26,118.87,118.2,118.56,121800.0
2010-02-03 11:30:00,118.54,118.56,118.0,118.22,145700.0,118.54,118.56,118.0,118.22,145700.0
2010-02-03 12:00:00,118.38,118.79,117.87,118.74,85700.0,118.38,118.79,117.87,118.74,85700.0
2010-02-03 12:30:00,118.73,119.0,118.44,118.65,46200.0,118.73,119.0,118.44,118.65,46200.0
2010-02-03 13:00:00,118.64,119.26,118.62,119.08,63100.0,118.64,119.26,118.62,119.08,63100.0
2010-02-03 13:30:00,119.03,119.4,119.02,119.4,33200.0,119.03,119.4,119.02,119.4,33200.0
2010-02-03 14:00:00,119.4,119.5,118.53,118.9,46300.0,119.4,119.5,118.53,118.9,46300.0
2010-02-03 14:30:00,118.8,119.36,118.21,119.24,46700.0,118.8,119.36,118.21,119.24,46700.0
2010-02-03 15:00:00,119.24,119.47,118.77,119.0,51500.0,119.24,119.47,118.77,119.0,51500.0
2010-02-03 15:30:00,118.86,119.25,118.65,119.08,165500.0,118.86,119.25,118.65,119.08,165500.0
2010-02-04 09:30:00,116.76,117.5,116.05,117.19,210400.0,116.76,117.5,116.05,117.19,210400.0
2010-02-04 10:00:00,117.31,117.86,116.37,116.74,131500.0,117.31,117.86,116.37,116.74,131500.0
2010-02-04 10:30:00,116.73,117.21,115.55,115.9,146100.0,116.73,117.21,115.55,115.9,146100.0
2010-02-04 11:00:00,115.75,116.37,115.5,116.0,163000.0,115.75,116.37,115.5,116.0,163000.0
2010-02-04 11:30:00,116.0,116.1,114.74,115.22,124500.0,116.0,116.1,114.74,115.22,124500.0
2010-02-04 12:00:00,115.25,115.25,114.16,114.25,60300.0,115.25,115.25,114.16,114.25,60300.0
2010-02-04 12:30:00,114.25,114.66,113.64,113.93,55800.0,114.25,114.66,113.64,113.93,55800.0
2010-02-04 13:00:00,113.94,114.71,113.75,114.53,45400.0,113.94,114.71,113.75,114.53,45400.0
2010-02-04 13:30:00,114.52,114.98,114.32,114.32,38200.0,114.52,114.98,114.32,114.32,38200.0
2010-02-04 14:00:00,114.32,114.99,114.05,114.95,65300.0,114.32,114.99,114.05,114.95,65300.0
2010-02-04 14:30:00,114.96,115.49,114.82,115.07,61100.0,114.96,115.49,114.82,115.07,61100.0
2010-02-04 15:00:00,115.06,115.32,114.02,114.11,81400.0,115.06,115.32,114.02,114.11,81400.0
2010-02-04 15:30:00,114.11,114.48,113.25,113.44,294200.0,114.11,114.48,113.25,113.44,294200.0
2010-02-05 09:30:00,113.9,114.0,112.43,112.47,220400.0,113.9,114.0,112.43,112.47,220400.0
2010-02-05 10:00:00,112.5,113.45,111.0,112.75,261700.0,112.5,113.45,111.0,112.75,261700.0
2010-02-05 10:30:00,112.74,113.95,112.59,113.39,130200.0,112.74,113.95,112.59,113.39,130200.0
2010-02-05 11:00:00,113.38,113.98,113.1,113.5,188900.0,113.38,113.98,113.1,113.5,188900.0
2010-02-05 11:30:00,113.65,113.76,112.53,112.53,111600.0,113.65,113.76,112.53,112.53,111600.0
2010-02-05 12:00:00,112.6,112.9,112.21,112.4,73900.0,112.6,112.9,112.21,112.4,73900.0
2010-02-05 12:30:00,112.39,112.6,112.0,112.13,59500.0,112.39,112.6,112.0,112.13,59500.0
2010-02-05 13:00:00,112.13,112.38,111.75,111.86,54900.0,112.13,112.38,111.75,111.86,54900.0
2010-02-05 13:30:00,111.89,112.05,110.84,111.2,168300.0,111.89,112.05,110.84,111.2,168300.0
2010-02-05 14:00:00,111.2,111.71,110.89,111.5,88500.0,111.2,111.71,110.89,111.5,88500.0
2010-02-05 14:30:00,111.61,111.73,111.05,111.11,113400.0,111.61,111.73,111.05,111.11,113400.0
2010-02-05 15:00:00,111.15,113.78,111.1,113.44,171100.0,111.15,113.78,111.1,113.44,171100.0
2010-02-05 15:30:00,113.4,114.4,113.3,114.15,248400.0,113.4,114.4,113.3,114.15,248400.0
2010-02-08 09:30:00,111.96,113.32,110.78,111.14,365300.0,111.96,113.32,110.78,111.14,365300.0
2010-02-08 10:00:00,111.07,112.34,110.75,111.01,232300.0,111.07,112.34,110.75,111.01,232300.0
2010-02-08 10:30:00,110.9,111.82,110.57,111.56,167800.0,110.9,111.82,110.57,111.56,167800.0
2010-02-08 11:00:00,111.59,112.54,111.42,111.82,182000.0,111.59,112.54,111.42,111.82,182000.0
2010-02-08 11:30:00,111.72,112.43,111.54,112.31,105500.0,111.72,112.43,111.54,112.31,105500.0
2010-02-08 12:00:00,112.42,112.58,112.02,112.5,67000.0,112.42,112.58,112.02,112.5,67000.0
2010-02-08 12:30:00,112.5,112.76,112.3,112.5,62500.0,112.5,112.76,112.3,112.5,62500.0
2010-02-08 13:00:00,112.56,112.64,111.75,112.0,69500.0,112.56,112.64,111.75,112.0,69500.0
2010-02-08 13:30:00,112.01,112.03,111.22,111.42,49200.0,112.01,112.03,111.22,111.42,49200.0
2010-02-08 14:00:00,111.58,112.0,111.41,111.82,83900.0,111.58,112.0,111.41,111.82,83900.0
2010-02-08 14:30:00,111.89,111.9,111.46,111.5,51200.0,111.89,111.9,111.46,111.5,51200.0
2010-02-08 15:00:00,111.54,111.72,111.07,111.21,119800.0,111.54,111.72,111.07,111.21,119800.0
2010-02-08 15:30:00,111.21,111.77,111.05,111.21,275600.0,111.21,111.77,111.05,111.21,275600.0
2010-02-09 09:30:00,112.94,114.82,111.91,113.58,478700.0,112.94,114.82,111.91,113.58,478700.0
2010-02-09 10:00:00,113.6,114.72,113.4,114.55,380100.0,113.6,114.72,113.4,114.55,380100.0
2010-02-09 10:30:00,114.42,114.9,112.6,112.81,291600.0,114.42,114.9,112.6,112.81,291600.0
2010-02-09 11:00:00,112.75,112.75,111.25,112.28,231100.0,112.75,112.75,111.25,112.28,231100.0
2010-02-09 11:30:00,112.16,113.25,112.03,112.37,154500.0,112.16,113.25,112.03,112.37,154500.0
2010-02-09 12:00:00,112.41,113.83,112.23,113.12,116500.0,112.41,113.83,112.23,113.12,116500.0
2010-02-09 12:30:00,113.18,113.52,112.62,112.99,137800.0,113.18,113.52,112.62,112.99,137800.0
2010-02-09 13:00:00,113.0,113.5,112.5,112.81,68500.0,113.0,113.5,112.5,112.81,68500.0
2010-02-09 13:30:00,112.79,113.68,112.68,113.57,55400.0,112.79,113.68,112.68,113.57,55400.0
2010-02-09 14:00:00,113.58,113.74,112.74,113.07,54400.0,113.58,113.74,112.74,113.07,54400.0
2010-02-09 14:30:00,113.18,113.5,112.73,113.11,58500.0,113.18,113.5,112.73,113.11,58500.0
2010-02-09 15:00:00,113.15,113.51,113.02,113.29,108100.0,113.15,113.51,113.02,113.29,108100.0
2010-02-09 15:30:00,113.37,113.45,112.36,113.4,249000.0,113.37,113.45,112.36,113.4,249000.0
2010-02-10 09:30:00,112.65,113.04,111.09,111.35,297100.0,112.65,113.04,111.09,111.35,297100.0
2010-02-10 10:00:00,111.52,111.59,108.37,108.37,485000.0,111.52,111.59,108.37,108.37,485000.0
2010-02-10 10:30:00,108.35,108.92,107.25,108.81,468700.0,108.35,108.92,107.25,108.81,468700.0
2010-02-10 11:00:00,108.96,109.39,107.94,108.49,193600.0,108.96,109.39,107.94,108.49,193600.0
2010-02-10 11:30:00,108.48,109.45,108.46,109.21,150900.0,108.48,109.45,108.46,109.21,150900.0
2010-02-10 12:00:00,109.18,110.45,108.98,110.25,166400.0,109.18,110.45,108.98,110.25,166400.0
2010-02-10 12:30:00,110.15,110.55,109.65,109.91,139300.0,110.15,110.55,109.65,109.91,139300.0
2010-02-10 13:00:00,109.9,110.43,109.39,110.27,86000.0,109.9,110.43,109.39,110.27,86000.0
2010-02-10 13:30:00,110.31,110.35,109.45,109.67,69900.0,110.31,110.35,109.45,109.67,69900.0
2010-02-10 14:00:00,109.7,110.11,109.44,109.91,59100.0,109.7,110.11,109.44,109.91,59100.0
2010-02-10 14:30:00,109.91,109.95,109.5,109.59,69700.0,109.91,109.95,109.5,109.59,69700.0
2010-02-10 15:00:00,109.61,110.1,109.53,110.1,62400.0,109.61,110.1,109.53,110.1,62400.0
2010-02-10 15:30:00,109.98,110.02,108.83,109.29,354700.0,109.98,110.02,108.83,109.29,354700.0
2010-02-11 09:30:00,110.85,112.5,110.21,111.87,310800.0,110.85,112.5,110.21,111.87,310800.0
2010-02-11 10:00:00,111.83,112.85,111.53,112.68,231900.0,111.83,112.85,111.53,112.68,231900.0
2010-02-11 10:30:00,112.69,113.21,112.0,112.71,226200.0,112.69,113.21,112.0,112.71,226200.0
2010-02-11 11:00:00,112.63,113.33,112.52,113.02,174100.0,112.63,113.33,112.52,113.02,174100.0
2010-02-11 11:30:00,113.14,113.95,113.01,113.7,175700.0,113.14,113.95,113.01,113.7,175700.0
2010-02-11 12:00:00,113.75,113.8,113.1,113.45,139400.0,113.75,113.8,113.1,113.45,139400.0
2010-02-11 12:30:00,113.45,113.94,113.43,113.72,78800.0,113.45,113.94,113.43,113.72,78800.0
2010-02-11 13:00:00,113.76,113.92,113.38,113.72,76200.0,113.76,113.92,113.38,113.72,76200.0
2010-02-11 13:30:00,113.73,114.25,113.37,113.5,169000.0,113.73,114.25,113.37,113.5,169000.0
2010-02-11 14:00:00,113.5,114.05,113.31,114.05,74000.0,113.5,114.05,113.31,114.05,74000.0
2010-02-11 14:30:00,113.93,114.2,113.5,113.53,83500.0,113.93,114.2,113.5,113.53,83500.0
2010-02-11 15:00:00,113.55,114.45,113.54,114.24,115700.0,113.55,114.45,113.54,114.24,115700.0
2010-02-11 15:30:00,114.27,114.28,113.57,113.84,278600.0,114.27,114.28,113.57,113.84,278600.0
2010-02-12 09:30:00,113.21,113.24,110.44,112.6,266200.0,113.21,113.24,110.44,112.6,266200.0
2010-02-12 10:00:00,112.62,113.0,112.01,112.73,140700.0,112.62,113.0,112.01,112.73,140700.0
2010-02-12 10:30:00,112.77,112.97,111.57,111.6,141800.0,112.77,112.97,111.57,111.6,141800.0
2010-02-12 11:00:00,111.57,112.65,111.4,112.2,104500.0,111.57,112.65,111.4,112.2,104500.0
2010-02-12 11:30:00,112.21,112.92,112.0,112.85,101200.0,112.21,112.92,112.0,112.85,101200.0
2010-02-12 12:00:00,112.93,115.9,112.89,115.25,227500.0,112.93,115.9,112.89,115.25,227500.0
2010-02-12 12:30:00,115.25,115.52,114.88,115.09,112000.0,115.25,115.52,114.88,115.09,112000.0
2010-02-12 13:00:00,115.09,115.37,114.6,115.23,88100.0,115.09,115.37,114.6,115.23,88100.0
2010-02-12 13:30:00,115.1,115.21,114.79,115.06,78600.0,115.1,115.21,114.79,115.06,78600.0
2010-02-12 14:00:00,115.05,115.85,114.82,115.75,105600.0,115.05,115.85,114.82,115.75,105600.0
2010-02-12 14:30:00,115.67,115.75,114.98,115.01,83100.0,115.67,115.75,114.98,115.01,83100.0
2010-02-12 15:00:00,115.0,115.23,114.6,114.7,111900.0,115.0,115.23,114.6,114.7,111900.0
2010-02-12 15:30:00,114.71,115.23,114.28,115.1,176600.0,114.71,115.23,114.28,115.1,176600.0
2010-02-16 09:30:00,116.84,120.25,116.04,119.98,401100.0,116.84,120.25,116.04,119.98,401100.0
2010-02-16 10:00:00,119.99,122.79,119.29,121.77,537900.0,119.99,122.79,119.29,121.77,537900.0
2010-02-16 10:30:00,121.67,122.42,120.61,120.8,277200.0,121.67,122.42,120.61,120.8,277200.0
2010-02-16 11:00:00,120.8,121.2,120.32,121.13,149500.0,120.8,121.2,120.32,121.13,149500.0
2010-02-16 11:30:00,121.14,121.5,120.61,120.95,98200.0,121.14,121.5,120.61,120.95,98200.0
2010-02-16 12:00:00,120.95,121.22,120.81,121.19,65000.0,120.95,121.22,120.81,121.19,65000.0
2010-02-16 12:30:00,121.17,121.21,120.78,121.04,66100.0,121.17,121.21,120.78,121.04,66100.0
2010-02-16 13:00:00,121.04,121.12,120.71,121.06,57100.0,121.04,121.12,120.71,121.06,57100.0
2010-02-16 13:30:00,121.11,121.38,120.84,121.29,119700.0,121.11,121.38,120.84,121.29,119700.0
2010-02-16 14:00:00,121.27,121.95,121.14,121.65,77600.0,121.27,121.95,121.14,121.65,77600.0
2010-02-16 14:30:00,121.64,121.9,121.42,121.65,94300.0,121.64,121.9,121.42,121.65,94300.0
2010-02-16 15:00:00,121.63,121.69,121.26,121.49,103800.0,121.63,121.69,121.26,121.49,103800.0
2010-02-16 15:30:00,121.5,121.9,121.14,121.3,415600.0,121.5,121.9,121.14,121.3,415600.0
2010-02-17 09:30:00,123.47,124.44,121.7,122.96,443500.0,123.47,124.44,121.7,122.96,443500.0
2010-02-17 10:00:00,122.96,124.39,122.93,124.18,269900.0,122.96,124.39,122.93,124.18,269900.0
2010-02-17 10:30:00,124.13,124.6,123.55,123.9,272500.0,124.13,124.6,123.55,123.9,272500.0
2010-02-17 11:00:00,123.91,123.99,122.81,122.83,154600.0,123.91,123.99,122.81,122.83,154600.0
2010-02-17 11:30:00,122.8,122.98,122.07,122.9,125000.0,122.8,122.98,122.07,122.9,125000.0
2010-02-17 12:00:00,122.84,123.64,122.84,123.46,74000.0,122.84,123.64,122.84,123.46,74000.0
2010-02-17 12:30:00,123.45,123.5,123.12,123.34,65600.0,123.45,123.5,123.12,123.34,65600.0
2010-02-17 13:00:00,123.31,123.72,123.13,123.5,83900.0,123.31,123.72,123.13,123.5,83900.0
2010-02-17 13:30:00,123.53,123.78,123.31,123.57,78400.0,123.53,123.78,123.31,123.57,78400.0
2010-02-17 14:00:00,123.56,123.96,123.37,123.69,123300.0,123.56,123.96,123.37,123.69,123300.0
2010-02-17 14:30:00,123.69,124.18,123.57,124.05,161100.0,123.69,124.18,123.57,124.05,161100.0
2010-02-17 15:00:00,124.05,124.07,123.66,123.97,162500.0,124.05,124.07,123.66,123.97,162500.0
2010-02-17 15:30:00,123.97,124.75,123.92,124.22,507700.0,123.97,124.75,123.92,124.22,507700.0
2010-02-18 09:30:00,125.63,126.25,125.08,125.26,368300.0,125.63,126.25,125.08,125.26,368300.0
2010-02-18 10:00:00,125.26,126.04,124.86,125.63,197800.0,125.26,126.04,124.86,125.63,197800.0
2010-02-18 10:30:00,125.65,125.67,124.54,125.32,240000.0,125.65,125.67,124.54,125.32,240000.0
2010-02-18 11:00:00,125.3,125.55,124.59,125.0,228200.0,125.3,125.55,124.59,125.0,228200.0
2010-02-18 11:30:00,125.05,125.5,124.8,125.0,112500.0,125.05,125.5,124.8,125.0,112500.0
2010-02-18 12:00:00,125.0,125.54,124.96,125.47,105000.0,125.0,125.54,124.96,125.47,105000.0
2010-02-18 12:30:00,125.45,125.52,124.76,125.03,128700.0,125.45,125.52,124.76,125.03,128700.0
2010-02-18 13:00:00,125.14,125.26,124.05,124.7,231200.0,125.14,125.26,124.05,124.7,231200.0
2010-02-18 13:30:00,124.65,125.24,124.56,125.09,106500.0,124.65,125.24,124.56,125.09,106500.0
2010-02-18 14:00:00,125.09,125.59,124.55,125.59,170400.0,125.09,125.59,124.55,125.59,170400.0
2010-02-18 14:30:00,125.59,126.39,124.79,125.79,368000.0,125.59,126.39,124.79,125.79,368000.0
2010-02-18 15:00:00,125.79,126.06,125.57,126.02,247700.0,125.79,126.06,125.57,126.02,247700.0
2010-02-18 15:30:00,126.01,127.0,126.0,126.25,649000.0,126.01,127.0,126.0,126.25,649000.0
2010-02-19 09:30:00,116.69,118.0,115.12,116.96,1682200.0,116.69,118.0,115.12,116.96,1682200.0
2010-02-19 10:00:00,116.82,118.49,116.77,117.1,597400.0,116.82,118.49,116.77,117.1,597400.0
2010-02-19 10:30:00,117.02,117.6,116.4,116.83,394900.0,117.02,117.6,116.4,116.83,394900.0
2010-02-19 11:00:00,116.85,117.79,116.8,117.75,291800.0,116.85,117.79,116.8,117.75,291800.0
2010-02-19 11:30:00,117.7,117.9,117.2,117.61,216500.0,117.7,117.9,117.2,117.61,216500.0
2010-02-19 12:00:00,117.61,117.8,117.2,117.46,110700.0,117.61,117.8,117.2,117.46,110700.0
2010-02-19 12:30:00,117.5,117.58,117.2,117.35,86900.0,117.5,117.58,117.2,117.35,86900.0
2010-02-19 13:00:00,117.37,117.4,116.05,116.23,228700.0,117.37,117.4,116.05,116.23,228700.0
2010-02-19 13:30:00,116.21,116.67,115.9,116.42,179100.0,116.21,116.67,115.9,116.42,179100.0
2010-02-19 14:00:00,116.44,116.51,116.06,116.35,139200.0,116.44,116.51,116.06,116.35,139200.0
2010-02-19 14:30:00,116.35,116.56,116.16,116.49,158100.0,116.35,116.56,116.16,116.49,158100.0
2010-02-19 15:00:00,116.42,116.75,116.1,116.3,273100.0,116.42,116.75,116.1,116.3,273100.0
2010-02-19 15:30:00,116.3,116.43,115.8,115.91,860600.0,116.3,116.43,115.8,115.91,860600.0
2010-02-22 09:30:00,114.88,114.9,112.23,112.74,762200.0,114.88,114.9,112.23,112.74,762200.0
2010-02-22 10:00:00,112.68,112.76,112.05,112.35,333200.0,112.68,112.76,112.05,112.35,333200.0
2010-02-22 10:30:00,112.36,112.8,111.82,111.85,288000.0,112.36,112.8,111.82,111.85,288000.0
2010-02-22 11:00:00,111.85,111.9,111.06,111.08,240000.0,111.85,111.9,111.06,111.08,240000.0
2010-02-22 11:30:00,111.12,111.2,110.32,110.91,293300.0,111.12,111.2,110.32,110.91,293300.0
2010-02-22 12:00:00,110.85,111.38,110.53,111.13,162800.0,110.85,111.38,110.53,111.13,162800.0
2010-02-22 12:30:00,111.1,111.4,110.65,110.75,164400.0,111.1,111.4,110.65,110.75,164400.0
2010-02-22 13:00:00,110.76,115.12,110.45,112.44,1448000.0,110.76,115.12,110.45,112.44,1448000.0
2010-02-22 13:30:00,112.46,112.98,112.41,112.95,301300.0,112.46,112.98,112.41,112.95,301300.0
2010-02-22 14:00:00,112.92,113.7,112.9,113.51,309300.0,112.92,113.7,112.9,113.51,309300.0
2010-02-22 14:30:00,113.51,114.78,113.4,114.69,334900.0,113.51,114.78,113.4,114.69,334900.0
2010-02-22 15:00:00,114.72,114.75,113.58,113.75,441800.0,114.72,114.75,113.58,113.75,441800.0
2010-02-22 15:30:00,113.73,113.75,112.67,113.08,369900.0,113.73,113.75,112.67,113.08,369900.0
2010-02-23 09:30:00,108.75,109.64,107.87,108.5,1075500.0,108.75,109.64,107.87,108.5,1075500.0
2010-02-23 10:00:00,108.46,108.5,106.28,106.57,634600.0,108.46,108.5,106.28,106.57,634600.0
2010-02-23 10:30:00,106.61,107.45,105.08,107.32,754100.0,106.61,107.45,105.08,107.32,754100.0
2010-02-23 11:00:00,107.29,107.44,106.78,107.25,194900.0,107.29,107.44,106.78,107.25,194900.0
2010-02-23 11:30:00,107.13,107.47,106.4,106.61,218500.0,107.13,107.47,106.4,106.61,218500.0
2010-02-23 12:00:00,106.59,106.71,105.5,106.1,285600.0,106.59,106.71,105.5,106.1,285600.0
2010-02-23 12:30:00,106.01,106.49,105.8,106.42,203300.0,106.01,106.49,105.8,106.42,203300.0
2010-02-23 13:00:00,106.44,106.59,105.85,106.52,177100.0,106.44,106.59,105.85,106.52,177100.0
2010-02-23 13:30:00,106.5,106.92,106.31,106.37,134300.0,106.5,106.92,106.31,106.37,134300.0
2010-02-23 14:00:00,106.31,106.54,105.91,106.0,151000.0,106.31,106.54,105.91,106.0,151000.0
2010-02-23 14:30:00,106.01,106.54,105.8,106.31,269800.0,106.01,106.54,105.8,106.31,269800.0
2010-02-23 15:00:00,106.34,106.48,105.99,106.17,260400.0,106.34,106.48,105.99,106.17,260400.0
2010-02-23 15:30:00,106.17,106.47,105.14,105.8,859200.0,106.17,106.47,105.14,105.8,859200.0
2010-02-24 09:30:00,106.6,107.7,105.0,105.2,579000.0,106.6,107.7,105.0,105.2,579000.0
2010-02-24 10:00:00,105.18,105.92,104.52,104.79,341700.0,105.18,105.92,104.52,104.79,341700.0
2010-02-24 10:30:00,104.77,106.69,104.7,106.03,440900.0,104.77,106.69,104.7,106.03,440900.0
2010-02-24 11:00:00,106.1,106.33,105.5,105.86,235900.0,106.1,106.33,105.5,105.86,235900.0
2010-02-24 11:30:00,105.87,106.1,105.4,105.47,121200.0,105.87,106.1,105.4,105.47,121200.0
2010-02-24 12:00:00,105.43,105.7,105.08,105.4,186100.0,105.43,105.7,105.08,105.4,186100.0
2010-02-24 12:30:00,105.38,105.6,105.0,105.11,124200.0,105.38,105.6,105.0,105.11,124200.0
2010-02-24 13:00:00,105.14,105.25,104.8,104.93,110800.0,105.14,105.25,104.8,104.93,110800.0
2010-02-24 13:30:00,104.82,105.25,104.82,104.98,133200.0,104.82,105.25,104.82,104.98,133200.0
2010-02-24 14:00:00,104.96,105.03,104.56,104.89,208900.0,104.96,105.03,104.56,104.89,208900.0
2010-02-24 14:30:00,104.95,105.02,104.36,104.5,152600.0,104.95,105.02,104.36,104.5,152600.0
2010-02-24 15:00:00,104.5,104.56,103.58,104.08,454900.0,104.5,104.56,103.58,104.08,454900.0
2010-02-24 15:30:00,104.11,105.14,103.99,105.11,468200.0,104.11,105.14,103.99,105.11,468200.0
2010-02-25 09:30:00,100.63,100.84,98.71,100.62,1563100.0,100.63,100.84,98.71,100.62,1563100.0
2010-02-25 10:00:00,100.64,102.38,100.05,102.05,796100.0,100.64,102.38,100.05,102.05,796100.0
2010-02-25 10:30:00,102.15,103.39,101.85,102.61,455400.0,102.15,103.39,101.85,102.61,455400.0
2010-02-25 11:00:00,102.65,102.88,101.55,101.58,282900.0,102.65,102.88,101.55,101.58,282900.0
2010-02-25 11:30:00,101.58,101.69,101.0,101.29,179500.0,101.58,101.69,101.0,101.29,179500.0
2010-02-25 12:00:00,101.32,101.88,101.29,101.63,180300.0,101.32,101.88,101.29,101.63,180300.0
2010-02-25 12:30:00,101.56,102.17,101.56,101.88,219000.0,101.56,102.17,101.56,101.88,219000.0
2010-02-25 13:00:00,101.82,102.03,101.39,101.42,110800.0,101.82,102.03,101.39,101.42,110800.0
2010-02-25 13:30:00,101.42,103.46,101.12,103.17,220600.0,101.42,103.46,101.12,103.17,220600.0
2010-02-25 14:00:00,103.19,103.46,102.46,102.74,226600.0,103.19,103.46,102.46,102.74,226600.0
2010-02-25 14:30:00,102.78,103.0,102.07,102.22,113200.0,102.78,103.0,102.07,102.22,113200.0
2010-02-25 15:00:00,102.23,102.9,101.83,102.17,178600.0,102.23,102.9,101.83,102.17,178600.0
2010-02-25 15:30:00,102.23,103.15,101.88,102.97,344000.0,102.23,103.15,101.88,102.97,344000.0
2010-02-26 09:30:00,105.25,105.38,102.8,103.0,339400.0,105.25,105.38,102.8,103.0,339400.0
2010-02-26 10:00:00,103.03,103.5,102.53,103.26,198000.0,103.03,103.5,102.53,103.26,198000.0
2010-02-26 10:30:00,103.27,103.4,102.82,103.07,128400.0,103.27,103.4,102.82,103.07,128400.0
2010-02-26 11:00:00,103.0,103.3,102.8,102.84,125100.0,103.0,103.3,102.8,102.84,125100.0
2010-02-26 11:30:00,102.83,104.48,102.83,104.45,243500.0,102.83,104.48,102.83,104.45,243500.0
2010-02-26 12:00:00,104.45,104.96,104.13,104.28,239300.0,104.45,104.96,104.13,104.28,239300.0
2010-02-26 12:30:00,104.36,104.59,103.84,104.09,136500.0,104.36,104.59,103.84,104.09,136500.0
2010-02-26 13:00:00,104.06,104.99,104.06,104.96,77300.0,104.06,104.99,104.06,104.96,77300.0
2010-02-26 13:30:00,104.97,105.29,104.73,104.83,134200.0,104.97,105.29,104.73,104.83,134200.0
2010-02-26 14:00:00,104.82,105.29,104.8,105.29,84500.0,104.82,105.29,104.8,105.29,84500.0
2010-02-26 14:30:00,105.3,105.5,104.93,105.43,112900.0,105.3,105.5,104.93,105.43,112900.0
2010-02-26 15:00:00,105.5,105.9,105.17,105.17,178900.0,105.5,105.9,105.17,105.17,178900.0
2010-02-26 15:30:00,105.2,105.9,104.96,105.9,280700.0,105.2,105.9,104.96,105.9,280700.0
2010-03-01 09:30:00,107.58,107.9,105.8,105.88,243800.0,107.58,107.9,105.8,105.88,243800.0
2010-03-01 10:00:00,105.88,106.1,104.57,104.89,218800.0,105.88,106.1,104.57,104.89,218800.0
2010-03-01 10:30:00,104.85,105.61,104.65,105.2,160900.0,104.85,105.61,104.65,105.2,160900.0
2010-03-01 11:00:00,105.2,105.35,104.63,104.94,183700.0,105.2,105.35,104.63,104.94,183700.0
2010-03-01 11:30:00,104.95,105.11,104.36,104.89,105100.0,104.95,105.11,104.36,104.89,105100.0
2010-03-01 12:00:00,104.93,105.24,104.8,105.04,98800.0,104.93,105.24,104.8,105.04,98800.0
2010-03-01 12:30:00,105.0,105.22,104.52,104.53,93400.0,105.0,105.22,104.52,104.53,93400.0
2010-03-01 13:00:00,104.52,105.16,104.37,105.16,100100.0,104.52,105.16,104.37,105.16,100100.0
2010-03-01 13:30:00,105.06,106.0,104.89,105.54,110100.0,105.06,106.0,104.89,105.54,110100.0
2010-03-01 14:00:00,105.5,105.67,105.06,105.22,71500.0,105.5,105.67,105.06,105.22,71500.0
2010-03-01 14:30:00,105.22,105.48,105.05,105.35,49500.0,105.22,105.48,105.05,105.35,49500.0
2010-03-01 15:00:00,105.41,105.95,105.39,105.74,78800.0,105.41,105.95,105.39,105.74,78800.0
2010-03-01 15:30:00,105.73,105.84,105.25,105.67,160900.0,105.73,105.84,105.25,105.67,160900.0
2010-03-02 09:30:00,106.28,106.71,105.67,106.51,254300.0,106.28,106.71,105.67,106.51,254300.0
2010-03-02 10:00:00,106.56,106.88,105.67,105.72,269900.0,106.56,106.88,105.67,105.72,269900.0
2010-03-02 10:30:00,105.72,105.89,104.7,105.12,209700.0,105.72,105.89,104.7,105.12,209700.0
2010-03-02 11:00:00,105.09,106.78,105.04,106.58,207300.0,105.09,106.78,105.04,106.58,207300.0
2010-03-02 11:30:00,106.43,107.87,106.28,107.75,318600.0,106.43,107.87,106.28,107.75,318600.0
2010-03-02 12:00:00,107.72,108.28,107.63,107.94,245000.0,107.72,108.28,107.63,107.94,245000.0
2010-03-02 12:30:00,107.96,108.17,107.69,108.08,147500.0,107.96,108.17,107.69,108.08,147500.0
2010-03-02 13:00:00,108.08,108.25,107.94,108.08,83600.0,108.08,108.25,107.94,108.08,83600.0
2010-03-02 13:30:00,108.1,109.34,108.1,109.15,216500.0,108.1,109.34,108.1,109.15,216500.0
2010-03-02 14:00:00,109.12,109.31,108.16,108.25,166400.0,109.12,109.31,108.16,108.25,166400.0
2010-03-02 14:30:00,108.19,108.59,107.3,107.48,175100.0,108.19,108.59,107.3,107.48,175100.0
2010-03-02 15:00:00,107.5,107.85,107.19,107.52,148700.0,107.5,107.85,107.19,107.52,148700.0
2010-03-02 15:30:00,107.54,108.2,106.82,107.26,323200.0,107.54,108.2,106.82,107.26,323200.0
2010-03-03 09:30:00,108.5,110.15,108.5,109.15,400200.0,108.5,110.15,108.5,109.15,400200.0
2010-03-03 10:00:00,109.18,109.7,108.71,109.15,177700.0,109.18,109.7,108.71,109.15,177700.0
2010-03-03 10:30:00,109.15,109.4,108.5,109.18,124600.0,109.15,109.4,108.5,109.18,124600.0
2010-03-03 11:00:00,109.2,109.57,108.98,109.31,112000.0,109.2,109.57,108.98,109.31,112000.0
2010-03-03 11:30:00,109.35,109.92,109.0,109.89,111300.0,109.35,109.92,109.0,109.89,111300.0
2010-03-03 12:00:00,109.89,109.98,109.46,109.85,132900.0,109.89,109.98,109.46,109.85,132900.0
2010-03-03 12:30:00,109.83,109.83,108.55,108.78,93200.0,109.83,109.83,108.55,108.78,93200.0
2010-03-03 13:00:00,108.75,109.13,108.73,108.94,46200.0,108.75,109.13,108.73,108.94,46200.0
2010-03-03 13:30:00,108.97,109.19,108.82,108.97,34100.0,108.97,109.19,108.82,108.97,34100.0
2010-03-03 14:00:00,108.99,109.23,108.53,108.61,60600.0,108.99,109.23,108.53,108.61,60600.0
2010-03-03 14:30:00,108.61,108.84,107.46,107.67,156400.0,108.61,108.84,107.46,107.67,156400.0
2010-03-03 15:00:00,107.69,107.9,107.46,107.52,97200.0,107.69,107.9,107.46,107.52,97200.0
2010-03-03 15:30:00,107.51,108.02,107.51,107.68,184300.0,107.51,108.02,107.51,107.68,184300.0
2010-03-04 09:30:00,108.79,109.7,108.23,108.56,213000.0,108.79,109.7,108.23,108.56,213000.0
2010-03-04 10:00:00,108.55,109.63,108.37,108.65,192000.0,108.55,109.63,108.37,108.65,192000.0
2010-03-04 10:30:00,108.62,108.89,108.04,108.46,111300.0,108.62,108.89,108.04,108.46,111300.0
2010-03-04 11:00:00,108.49,109.31,108.46,109.18,75300.0,108.49,109.31,108.46,109.18,75300.0
2010-03-04 11:30:00,109.24,109.28,108.71,108.87,46900.0,109.24,109.28,108.71,108.87,46900.0
2010-03-04 12:00:00,108.79,109.06,108.43,108.56,66500.0,108.79,109.06,108.43,108.56,66500.0
2010-03-04 12:30:00,108.53,108.76,108.47,108.76,44400.0,108.53,108.76,108.47,108.76,44400.0
2010-03-04 13:00:00,108.71,109.18,108.53,108.62,42900.0,108.71,109.18,108.53,108.62,42900.0
2010-03-04 13:30:00,108.55,108.69,108.28,108.58,51100.0,108.55,108.69,108.28,108.58,51100.0
2010-03-04 14:00:00,108.61,108.75,107.95,108.41,73000.0,108.61,108.75,107.95,108.41,73000.0
2010-03-04 14:30:00,108.41,108.8,108.01,108.61,70400.0,108.41,108.8,108.01,108.61,70400.0
2010-03-04 15:00:00,108.62,108.75,108.24,108.48,66600.0,108.62,108.75,108.24,108.48,66600.0
2010-03-04 15:30:00,108.38,108.52,108.0,108.05,212100.0,108.38,108.52,108.0,108.05,212100.0
2010-03-05 09:30:00,108.73,109.5,108.4,109.09,239400.0,108.73,109.5,108.4,109.09,239400.0
2010-03-05 10:00:00,109.02,109.2,108.7,108.76,82600.0,109.02,109.2,108.7,108.76,82600.0
2010-03-05 10:30:00,108.86,108.91,108.66,108.79,66400.0,108.86,108.91,108.66,108.79,66400.0
2010-03-05 11:00:00,108.74,109.15,108.73,108.85,83300.0,108.74,109.15,108.73,108.85,83300.0
2010-03-05 11:30:00,108.84,108.96,108.66,108.84,104800.0,108.84,108.96,108.66,108.84,104800.0
2010-03-05 12:00:00,108.8,108.86,108.11,108.35,108600.0,108.8,108.86,108.11,108.35,108600.0
2010-03-05 12:30:00,108.3,108.39,108.22,108.24,41000.0,108.3,108.39,108.22,108.24,41000.0
2010-03-05 13:00:00,108.3,108.71,108.28,108.64,61100.0,108.3,108.71,108.28,108.64,61100.0
2010-03-05 13:30:00,108.65,109.0,108.57,108.96,65400.0,108.65,109.0,108.57,108.96,65400.0
2010-03-05 14:00:00,108.96,109.4,108.58,108.75,139600.0,108.96,109.4,108.58,108.75,139600.0
2010-03-05 14:30:00,108.71,108.87,108.54,108.7,33100.0,108.71,108.87,108.54,108.7,33100.0
2010-03-05 15:00:00,108.72,108.86,108.54,108.56,58000.0,108.72,108.86,108.54,108.56,58000.0
2010-03-05 15:30:00,108.58,108.9,108.5,108.86,195600.0,108.58,108.9,108.5,108.86,195600.0
2010-03-08 09:30:00,109.2,109.49,107.75,108.31,165300.0,109.2,109.49,107.75,108.31,165300.0
2010-03-08 10:00:00,108.35,108.88,107.76,107.95,180900.0,108.35,108.88,107.76,107.95,180900.0
2010-03-08 10:30:00,107.97,108.21,107.51,107.66,131900.0,107.97,108.21,107.51,107.66,131900.0
2010-03-08 11:00:00,107.67,107.76,106.73,107.0,148700.0,107.67,107.76,106.73,107.0,148700.0
2010-03-08 11:30:00,107.0,107.3,106.52,106.7,110000.0,107.0,107.3,106.52,106.7,110000.0
2010-03-08 12:00:00,106.7,107.66,106.65,107.41,95700.0,106.7,107.66,106.65,107.41,95700.0
2010-03-08 12:30:00,107.28,107.7,107.1,107.21,37300.0,107.28,107.7,107.1,107.21,37300.0
2010-03-08 13:00:00,107.22,108.1,107.18,107.97,86300.0,107.22,108.1,107.18,107.97,86300.0
2010-03-08 13:30:00,108.03,108.22,107.88,108.18,41600.0,108.03,108.22,107.88,108.18,41600.0
2010-03-08 14:00:00,108.12,108.65,108.09,108.5,88800.0,108.12,108.65,108.09,108.5,88800.0
2010-03-08 14:30:00,108.5,109.0,108.46,108.89,82500.0,108.5,109.0,108.46,108.89,82500.0
2010-03-08 15:00:00,108.91,108.95,108.12,108.59,95500.0,108.91,108.95,108.12,108.59,95500.0
2010-03-08 15:30:00,108.57,108.72,108.35,108.66,160600.0,108.57,108.72,108.35,108.66,160600.0
2010-03-09 09:30:00,105.97,107.28,104.83,106.23,761500.0,105.97,107.28,104.83,106.23,761500.0
2010-03-09 10:00:00,106.33,106.9,105.9,106.12,209800.0,106.33,106.9,105.9,106.12,209800.0
2010-03-09 10:30:00,106.17,106.59,105.81,106.32,167200.0,106.17,106.59,105.81,106.32,167200.0
2010-03-09 11:00:00,106.29,106.9,106.25,106.67,131300.0,106.29,106.9,106.25,106.67,131300.0
2010-03-09 11:30:00,106.58,106.99,106.36,106.85,70500.0,106.58,106.99,106.36,106.85,70500.0
2010-03-09 12:00:00,106.91,107.0,106.6,106.95,61500.0,106.91,107.0,106.6,106.95,61500.0
2010-03-09 12:30:00,106.86,106.92,106.52,106.81,54100.0,106.86,106.92,106.52,106.81,54100.0
2010-03-09 13:00:00,106.82,106.97,106.3,106.3,92200.0,106.82,106.97,106.3,106.3,92200.0
2010-03-09 13:30:00,106.3,106.38,105.93,106.2,147700.0,106.3,106.38,105.93,106.2,147700.0
2010-03-09 14:00:00,106.2,106.63,106.07,106.35,82000.0,106.2,106.63,106.07,106.35,82000.0
2010-03-09 14:30:00,106.33,106.46,105.65,105.66,156800.0,106.33,106.46,105.65,105.66,156800.0
2010-03-09 15:00:00,105.65,105.91,105.25,105.34,160500.0,105.65,105.91,105.25,105.34,160500.0
2010-03-09 15:30:00,105.34,106.5,105.2,106.22,327900.0,105.34,106.5,105.2,106.22,327900.0
2010-03-10 09:30:00,106.17,108.59,106.11,108.35,403000.0,106.17,108.59,106.11,108.35,403000.0
2010-03-10 10:00:00,108.34,109.39,108.33,109.36,232500.0,108.34,109.39,108.33,109.36,232500.0
2010-03-10 10:30:00,109.36,110.47,109.11,109.91,344700.0,109.36,110.47,109.11,109.91,344700.0
2010-03-10 11:00:00,109.89,110.4,109.49,110.17,170000.0,109.89,110.4,109.49,110.17,170000.0
2010-03-10 11:30:00,110.14,110.39,109.58,109.89,114600.0,110.14,110.39,109.58,109.89,114600.0
2010-03-10 12:00:00,109.96,110.04,109.19,109.44,112800.0,109.96,110.04,109.19,109.44,112800.0
2010-03-10 12:30:00,109.44,109.66,109.15,109.47,76000.0,109.44,109.66,109.15,109.47,76000.0
2010-03-10 13:00:00,109.4,109.74,108.78,109.31,107400.0,109.4,109.74,108.78,109.31,107400.0
2010-03-10 13:30:00,109.35,110.0,109.14,109.84,39200.0,109.35,110.0,109.14,109.84,39200.0
2010-03-10 14:00:00,109.89,112.25,109.7,111.67,520600.0,109.89,112.25,109.7,111.67,520600.0
2010-03-10 14:30:00,111.67,111.91,110.65,110.8,281200.0,111.67,111.91,110.65,110.8,281200.0
2010-03-10 15:00:00,110.74,111.35,110.35,110.84,196400.0,110.74,111.35,110.35,110.84,196400.0
2010-03-10 15:30:00,110.81,111.35,110.59,110.91,462900.0,110.81,111.35,110.59,110.91,462900.0
2010-03-11 09:30:00,110.95,112.81,109.95,112.51,359700.0,110.95,112.81,109.95,112.51,359700.0
2010-03-11 10:00:00,112.51,114.8,112.47,113.64,613300.0,112.51,114.8,112.47,113.64,613300.0
2010-03-11 10:30:00,113.6,115.39,113.26,115.25,269900.0,113.6,115.39,113.26,115.25,269900.0
2010-03-11 11:00:00,115.25,115.7,114.8,114.89,375200.0,115.25,115.7,114.8,114.89,375200.0
2010-03-11 11:30:00,114.92,115.19,114.02,114.33,212800.0,114.92,115.19,114.02,114.33,212800.0
2010-03-11 12:00:00,114.33,114.69,114.2,114.27,114000.0,114.33,114.69,114.2,114.27,114000.0
2010-03-11 12:30:00,114.24,115.29,114.21,115.29,163600.0,114.24,115.29,114.21,115.29,163600.0
2010-03-11 13:00:00,115.27,115.27,114.2,114.3,133700.0,115.27,115.27,114.2,114.3,133700.0
2010-03-11 13:30:00,114.33,114.64,114.03,114.03,71200.0,114.33,114.64,114.03,114.03,71200.0
2010-03-11 14:00:00,114.03,114.06,113.04,113.3,150400.0,114.03,114.06,113.04,113.3,150400.0
2010-03-11 14:30:00,113.29,113.71,113.2,113.38,64500.0,113.29,113.71,113.2,113.38,64500.0
2010-03-11 15:00:00,113.31,114.44,113.31,114.09,135700.0,113.31,114.44,113.31,114.09,135700.0
2010-03-11 15:30:00,114.08,114.19,113.52,113.69,268300.0,114.08,114.19,113.52,113.69,268300.0
2010-03-12 09:30:00,114.5,117.44,114.29,114.95,439300.0,114.5,117.44,114.29,114.95,439300.0
2010-03-12 10:00:00,114.98,115.71,114.75,115.55,223000.0,114.98,115.71,114.75,115.55,223000.0
2010-03-12 10:30:00,115.47,116.2,115.25,115.73,193200.0,115.47,116.2,115.25,115.73,193200.0
2010-03-12 11:00:00,115.66,116.38,115.56,116.28,143700.0,115.66,116.38,115.56,116.28,143700.0
2010-03-12 11:30:00,116.32,116.32,115.77,116.12,110100.0,116.32,116.32,115.77,116.12,110100.0
2010-03-12 12:00:00,116.12,116.4,115.96,116.15,91000.0,116.12,116.4,115.96,116.15,91000.0
2010-03-12 12:30:00,116.15,116.39,115.67,115.95,107600.0,116.15,116.39,115.67,115.95,107600.0
2010-03-12 13:00:00,115.93,116.08,115.26,115.72,67400.0,115.93,116.08,115.26,115.72,67400.0
2010-03-12 13:30:00,115.72,115.91,115.3,115.55,72000.0,115.72,115.91,115.3,115.55,72000.0
2010-03-12 14:00:00,115.56,116.12,115.4,115.65,65800.0,115.56,116.12,115.4,115.65,65800.0
2010-03-12 14:30:00,115.65,116.09,115.55,115.89,101800.0,115.65,116.09,115.55,115.89,101800.0
2010-03-12 15:00:00,115.91,116.02,115.16,115.3,117700.0,115.91,116.02,115.16,115.3,117700.0
2010-03-12 15:30:00,115.31,115.7,115.19,115.49,285200.0,115.31,115.7,115.19,115.49,285200.0
2010-03-15 09:30:00,115.56,118.64,115.4,117.39,504800.0,115.56,118.64,115.4,117.39,504800.0
2010-03-15 10:00:00,117.4,117.79,117.21,117.57,212000.0,117.4,117.79,117.21,117.57,212000.0
2010-03-15 10:30:00,117.63,117.9,117.02,117.12,161200.0,117.63,117.9,117.02,117.12,161200.0
2010-03-15 11:00:00,117.14,117.27,114.88,115.16,187100.0,117.14,117.27,114.88,115.16,187100.0
2010-03-15 11:30:00,115.1,116.21,115.0,115.5,111900.0,115.1,116.21,115.0,115.5,111900.0
2010-03-15 12:00:00,115.5,115.64,115.16,115.46,66400.0,115.5,115.64,115.16,115.46,66400.0
2010-03-15 12:30:00,115.45,115.58,115.13,115.2,61300.0,115.45,115.58,115.13,115.2,61300.0
2010-03-15 13:00:00,115.21,115.29,114.73,114.95,65800.0,115.21,115.29,114.73,114.95,65800.0
2010-03-15 13:30:00,114.95,115.32,114.73,115.05,41900.0,114.95,115.32,114.73,115.05,41900.0
2010-03-15 14:00:00,115.07,115.1,114.27,114.4,92100.0,115.07,115.1,114.27,114.4,92100.0
2010-03-15 14:30:00,114.41,115.49,114.21,115.14,113300.0,114.41,115.49,114.21,115.14,113300.0
2010-03-15 15:00:00,115.19,115.76,114.97,115.66,86800.0,115.19,115.76,114.97,115.66,86800.0
2010-03-15 15:30:00,115.67,115.73,114.85,114.92,236700.0,115.67,115.73,114.85,114.92,236700.0
2010-03-16 09:30:00,115.81,116.7,114.92,115.6,115100.0,115.81,116.7,114.92,115.6,115100.0
2010-03-16 10:00:00,115.61,115.73,115.04,115.36,41200.0,115.61,115.73,115.04,115.36,41200.0
2010-03-16 10:30:00,115.39,115.56,114.5,115.06,107800.0,115.39,115.56,114.5,115.06,107800.0
2010-03-16 11:00:00,115.06,115.16,114.4,114.7,79900.0,115.06,115.16,114.4,114.7,79900.0
2010-03-16 11:30:00,114.67,115.55,114.63,115.39,64800.0,114.67,115.55,114.63,115.39,64800.0
2010-03-16 12:00:00,115.4,115.65,115.0,115.37,51700.0,115.4,115.65,115.0,115.37,51700.0
2010-03-16 12:30:00,115.37,115.41,114.72,114.98,48800.0,115.37,115.41,114.72,114.98,48800.0
2010-03-16 13:00:00,114.99,115.0,114.71,114.93,23100.0,114.99,115.0,114.71,114.93,23100.0
2010-03-16 13:30:00,114.87,115.04,114.66,114.77,27000.0,114.87,115.04,114.66,114.77,27000.0
2010-03-16 14:00:00,114.78,115.58,114.55,115.53,72300.0,114.78,115.58,114.55,115.53,72300.0
2010-03-16 14:30:00,115.44,115.48,114.8,115.38,70100.0,115.44,115.48,114.8,115.38,70100.0
2010-03-16 15:00:00,115.26,115.45,115.06,115.31,40300.0,115.26,115.45,115.06,115.31,40300.0
2010-03-16 15:30:00,115.24,115.59,115.15,115.24,157300.0,115.24,115.59,115.15,115.24,157300.0
2010-03-17 09:30:00,115.82,116.49,115.41,115.6,109300.0,115.82,116.49,115.41,115.6,109300.0
2010-03-17 10:00:00,115.57,115.7,114.9,114.95,79700.0,115.57,115.7,114.9,114.95,79700.0
2010-03-17 10:30:00,114.99,115.29,114.78,114.99,57900.0,114.99,115.29,114.78,114.99,57900.0
2010-03-17 11:00:00,114.95,115.09,114.87,114.94,73200.0,114.95,115.09,114.87,114.94,73200.0
2010-03-17 11:30:00,114.98,115.16,114.91,115.1,47000.0,114.98,115.16,114.91,115.1,47000.0
2010-03-17 12:00:00,115.15,115.15,114.88,114.88,37100.0,115.15,115.15,114.88,114.88,37100.0
2010-03-17 12:30:00,114.93,114.93,114.64,114.73,73600.0,114.93,114.93,114.64,114.73,73600.0
2010-03-17 13:00:00,114.74,115.14,114.5,114.66,84300.0,114.74,115.14,114.5,114.66,84300.0
2010-03-17 13:30:00,114.66,115.3,114.66,115.21,96100.0,114.66,115.3,114.66,115.21,96100.0
2010-03-17 14:00:00,115.21,115.47,115.08,115.15,54100.0,115.21,115.47,115.08,115.15,54100.0
2010-03-17 14:30:00,115.15,115.17,114.47,114.58,97700.0,115.15,115.17,114.47,114.58,97700.0
2010-03-17 15:00:00,114.54,114.78,114.39,114.65,76800.0,114.54,114.78,114.39,114.65,76800.0
2010-03-17 15:30:00,114.65,114.94,114.47,114.58,169400.0,114.65,114.94,114.47,114.58,169400.0
2010-03-18 09:30:00,114.3,114.33,113.45,114.31,150000.0,114.3,114.33,113.45,114.31,150000.0
2010-03-18 10:00:00,114.21,114.37,113.64,114.03,71300.0,114.21,114.37,113.64,114.03,71300.0
2010-03-18 10:30:00,114.04,114.19,113.7,113.72,78000.0,114.04,114.19,113.7,113.72,78000.0
2010-03-18 11:00:00,113.76,113.99,113.71,113.73,49200.0,113.76,113.99,113.71,113.73,49200.0
2010-03-18 11:30:00,113.75,113.95,113.7,113.88,53100.0,113.75,113.95,113.7,113.88,53100.0
2010-03-18 12:00:00,113.88,114.21,113.8,114.14,83400.0,113.88,114.21,113.8,114.14,83400.0
2010-03-18 12:30:00,114.14,114.75,114.02,114.73,93000.0,114.14,114.75,114.02,114.73,93000.0
2010-03-18 13:00:00,114.75,115.82,114.71,115.37,186500.0,114.75,115.82,114.71,115.37,186500.0
2010-03-18 13:30:00,115.35,115.55,115.06,115.15,105800.0,115.35,115.55,115.06,115.15,105800.0
2010-03-18 14:00:00,115.18,115.45,115.07,115.45,53900.0,115.18,115.45,115.07,115.45,53900.0
2010-03-18 14:30:00,115.44,115.73,115.25,115.4,77100.0,115.44,115.73,115.25,115.4,77100.0
2010-03-18 15:00:00,115.41,115.5,114.94,114.94,138500.0,115.41,115.5,114.94,114.94,138500.0
2010-03-18 15:30:00,114.95,115.43,114.86,115.11,271300.0,114.95,115.43,114.86,115.11,271300.0
2010-03-19 09:30:00,114.49,114.9,113.43,113.81,433600.0,114.49,114.9,113.43,113.81,433600.0
2010-03-19 10:00:00,113.8,113.88,113.4,113.45,94900.0,113.8,113.88,113.4,113.45,94900.0
2010-03-19 10:30:00,113.4,113.69,113.17,113.44,130500.0,113.4,113.69,113.17,113.44,130500.0
2010-03-19 11:00:00,113.39,113.41,112.55,113.01,134700.0,113.39,113.41,112.55,113.01,134700.0
2010-03-19 11:30:00,113.05,113.33,112.74,112.94,86100.0,113.05,113.33,112.74,112.94,86100.0
2010-03-19 12:00:00,112.92,113.22,112.84,112.92,120100.0,112.92,113.22,112.84,112.92,120100.0
2010-03-19 12:30:00,112.96,113.21,112.87,113.0,79500.0,112.96,113.21,112.87,113.0,79500.0
2010-03-19 13:00:00,113.03,113.14,112.76,112.88,68700.0,113.03,113.14,112.76,112.88,68700.0
2010-03-19 13:30:00,112.81,113.02,112.79,112.99,89100.0,112.81,113.02,112.79,112.99,89100.0
2010-03-19 14:00:00,113.0,113.46,112.99,113.46,137400.0,113.0,113.46,112.99,113.46,137400.0
2010-03-19 14:30:00,113.39,113.6,113.08,113.11,76300.0,113.39,113.6,113.08,113.11,76300.0
2010-03-19 15:00:00,113.11,113.39,112.95,113.3,153600.0,113.11,113.39,112.95,113.3,153600.0
2010-03-19 15:30:00,113.3,113.34,113.0,113.23,394600.0,113.3,113.34,113.0,113.23,394600.0
2010-03-22 09:30:00,110.16,110.93,109.0,110.6,399900.0,110.16,110.93,109.0,110.6,399900.0
2010-03-22 10:00:00,110.56,110.67,109.75,110.48,195600.0,110.56,110.67,109.75,110.48,195600.0
2010-03-22 10:30:00,110.48,110.89,110.27,110.56,145500.0,110.48,110.89,110.27,110.56,145500.0
2010-03-22 11:00:00,110.57,110.83,110.0,110.16,137100.0,110.57,110.83,110.0,110.16,137100.0
2010-03-22 11:30:00,110.17,110.26,109.9,109.99,112200.0,110.17,110.26,109.9,109.99,112200.0
2010-03-22 12:00:00,109.97,110.02,109.54,109.69,129900.0,109.97,110.02,109.54,109.69,129900.0
2010-03-22 12:30:00,109.7,110.0,109.6,109.72,113900.0,109.7,110.0,109.6,109.72,113900.0
2010-03-22 13:00:00,109.72,110.49,109.72,110.45,90400.0,109.72,110.49,109.72,110.45,90400.0
2010-03-22 13:30:00,110.45,110.9,109.92,109.99,126500.0,110.45,110.9,109.92,109.99,126500.0
2010-03-22 14:00:00,110.01,110.15,109.39,109.41,136700.0,110.01,110.15,109.39,109.41,136700.0
2010-03-22 14:30:00,109.43,109.53,108.97,109.36,213800.0,109.43,109.53,108.97,109.36,213800.0
2010-03-22 15:00:00,109.39,109.69,109.35,109.57,155500.0,109.39,109.69,109.35,109.57,155500.0
2010-03-22 15:30:00,109.58,109.95,109.24,109.36,378500.0,109.58,109.95,109.24,109.36,378500.0
2010-03-23 09:30:00,109.93,111.86,109.52,111.86,207200.0,109.93,111.86,109.52,111.86,207200.0
2010-03-23 10:00:00,111.85,112.3,111.0,112.06,199300.0,111.85,112.3,111.0,112.06,199300.0
2010-03-23 10:30:00,112.1,112.68,110.91,110.94,144300.0,112.1,112.68,110.91,110.94,144300.0
2010-03-23 11:00:00,110.95,111.15,110.36,110.83,115400.0,110.95,111.15,110.36,110.83,115400.0
2010-03-23 11:30:00,110.88,111.5,110.82,111.28,68900.0,110.88,111.5,110.82,111.28,68900.0
2010-03-23 12:00:00,111.29,111.5,110.99,111.01,41000.0,111.29,111.5,110.99,111.01,41000.0
2010-03-23 12:30:00,111.0,112.07,111.0,112.0,72600.0,111.0,112.07,111.0,112.0,72600.0
2010-03-23 13:00:00,111.99,112.04,111.6,111.92,40200.0,111.99,112.04,111.6,111.92,40200.0
2010-03-23 13:30:00,111.93,111.96,111.1,111.13,43600.0,111.93,111.96,111.1,111.13,43600.0
2010-03-23 14:00:00,111.11,111.18,110.81,110.81,55500.0,111.11,111.18,110.81,110.81,55500.0
2010-03-23 14:30:00,110.82,111.28,110.69,110.82,82000.0,110.82,111.28,110.69,110.82,82000.0
2010-03-23 15:00:00,110.86,111.53,110.79,111.51,106800.0,110.86,111.53,110.79,111.51,106800.0
2010-03-23 15:30:00,111.52,112.1,111.51,112.02,270600.0,111.52,112.1,111.51,112.02,270600.0
2010-03-24 09:30:00,111.24,111.97,110.6,111.28,156800.0,111.24,111.97,110.6,111.28,156800.0
2010-03-24 10:00:00,111.27,111.9,110.75,110.93,142200.0,111.27,111.9,110.75,110.93,142200.0
2010-03-24 10:30:00,110.92,111.38,110.63,110.85,127600.0,110.92,111.38,110.63,110.85,127600.0
2010-03-24 11:00:00,110.83,111.02,110.63,110.7,135600.0,110.83,111.02,110.63,110.7,135600.0
2010-03-24 11:30:00,110.7,111.15,110.7,111.04,133400.0,110.7,111.15,110.7,111.04,133400.0
2010-03-24 12:00:00,111.05,111.35,110.89,111.2,84400.0,111.05,111.35,110.89,111.2,84400.0
2010-03-24 12:30:00,111.19,111.3,110.79,110.91,72200.0,111.19,111.3,110.79,110.91,72200.0
2010-03-24 13:00:00,110.9,110.97,110.6,110.73,57500.0,110.9,110.97,110.6,110.73,57500.0
2010-03-24 13:30:00,110.73,110.86,110.1,110.27,125300.0,110.73,110.86,110.1,110.27,125300.0
2010-03-24 14:00:00,110.25,110.43,110.11,110.16,103900.0,110.25,110.43,110.11,110.16,103900.0
2010-03-24 14:30:00,110.16,110.22,109.86,110.12,87600.0,110.16,110.22,109.86,110.12,87600.0
2010-03-24 15:00:00,110.11,110.34,109.9,109.92,102300.0,110.11,110.34,109.9,109.92,102300.0
2010-03-24 15:30:00,109.91,109.97,109.36,109.45,327200.0,109.91,109.97,109.36,109.45,327200.0
2010-03-25 09:30:00,112.81,113.7,111.77,113.44,445300.0,112.81,113.7,111.77,113.44,445300.0
2010-03-25 10:00:00,113.48,113.48,112.61,113.09,177500.0,113.48,113.48,112.61,113.09,177500.0
2010-03-25 10:30:00,113.1,113.2,112.6,113.06,138000.0,113.1,113.2,112.6,113.06,138000.0
2010-03-25 11:00:00,113.06,113.55,113.06,113.32,126600.0,113.06,113.55,113.06,113.32,126600.0
2010-03-25 11:30:00,113.31,113.4,112.6,112.84,81600.0,113.31,113.4,112.6,112.84,81600.0
2010-03-25 12:00:00,112.83,113.04,112.45,112.57,75700.0,112.83,113.04,112.45,112.57,75700.0
2010-03-25 12:30:00,112.53,112.9,112.53,112.64,59800.0,112.53,112.9,112.53,112.64,59800.0
2010-03-25 13:00:00,112.62,112.64,112.28,112.43,79600.0,112.62,112.64,112.28,112.43,79600.0
2010-03-25 13:30:00,112.41,112.86,112.41,112.58,103300.0,112.41,112.86,112.41,112.58,103300.0
2010-03-25 14:00:00,112.62,112.75,112.49,112.53,81500.0,112.62,112.75,112.49,112.53,81500.0
2010-03-25 14:30:00,112.55,112.81,112.53,112.66,94000.0,112.55,112.81,112.53,112.66,94000.0
2010-03-25 15:00:00,112.67,112.74,112.27,112.33,109700.0,112.67,112.74,112.27,112.33,109700.0
2010-03-25 15:30:00,112.34,112.39,111.89,112.05,374000.0,112.34,112.39,111.89,112.05,374000.0
2010-03-26 09:30:00,113.59,116.5,113.06,116.5,706900.0,113.59,116.5,113.06,116.5,706900.0
2010-03-26 10:00:00,116.39,118.39,116.3,117.42,705300.0,116.39,118.39,116.3,117.42,705300.0
2010-03-26 10:30:00,117.39,117.46,116.64,117.28,246500.0,117.39,117.46,116.64,117.28,246500.0
2010-03-26 11:00:00,117.28,118.58,117.23,117.77,362400.0,117.28,118.58,117.23,117.77,362400.0
2010-03-26 11:30:00,117.77,117.99,116.23,116.34,207100.0,117.77,117.99,116.23,116.34,207100.0
2010-03-26 12:00:00,116.37,116.6,116.31,116.31,172600.0,116.37,116.6,116.31,116.31,172600.0
2010-03-26 12:30:00,116.3,116.58,115.64,115.84,135500.0,116.3,116.58,115.64,115.84,135500.0
2010-03-26 13:00:00,115.84,116.14,114.98,115.75,160900.0,115.84,116.14,114.98,115.75,160900.0
2010-03-26 13:30:00,115.64,116.4,115.41,116.11,115000.0,115.64,116.4,115.41,116.11,115000.0
2010-03-26 14:00:00,116.17,116.5,115.82,116.48,120200.0,116.17,116.5,115.82,116.48,120200.0
2010-03-26 14:30:00,116.47,116.5,116.01,116.44,105000.0,116.47,116.5,116.01,116.44,105000.0
2010-03-26 15:00:00,116.42,116.56,115.98,116.21,195500.0,116.42,116.56,115.98,116.21,195500.0
2010-03-26 15:30:00,116.22,116.56,116.2,116.5,472000.0,116.22,116.56,116.2,116.5,472000.0
2010-03-29 09:30:00,118.22,119.99,117.3,118.65,405500.0,118.22,119.99,117.3,118.65,405500.0
2010-03-29 10:00:00,118.61,119.08,118.25,118.88,165800.0,118.61,119.08,118.25,118.88,165800.0
2010-03-29 10:30:00,118.88,119.43,118.45,119.14,128700.0,118.88,119.43,118.45,119.14,128700.0
2010-03-29 11:00:00,119.08,120.23,118.9,120.09,188200.0,119.08,120.23,118.9,120.09,188200.0
2010-03-29 11:30:00,120.02,120.5,119.52,120.04,203400.0,120.02,120.5,119.52,120.04,203400.0
2010-03-29 12:00:00,120.05,120.22,119.39,119.73,129000.0,120.05,120.22,119.39,119.73,129000.0
2010-03-29 12:30:00,119.79,119.85,119.03,119.09,79200.0,119.79,119.85,119.03,119.09,79200.0
2010-03-29 13:00:00,119.09,119.25,118.78,119.13,82500.0,119.09,119.25,118.78,119.13,82500.0
2010-03-29 13:30:00,119.06,119.25,118.87,119.1,49600.0,119.06,119.25,118.87,119.1,49600.0
2010-03-29 14:00:00,119.03,119.38,118.9,119.07,72800.0,119.03,119.38,118.9,119.07,72800.0
2010-03-29 14:30:00,119.13,119.42,119.04,119.22,53300.0,119.13,119.42,119.04,119.22,53300.0
2010-03-29 15:00:00,119.19,120.0,119.19,119.5,161300.0,119.19,120.0,119.19,119.5,161300.0
2010-03-29 15:30:00,119.52,120.0,119.12,119.37,341300.0,119.52,120.0,119.12,119.37,341300.0
2010-03-30 09:30:00,120.0,121.9,119.41,121.8,339500.0,120.0,121.9,119.41,121.8,339500.0
2010-03-30 10:00:00,121.84,122.65,121.22,121.22,242100.0,121.84,122.65,121.22,121.22,242100.0
2010-03-30 10:30:00,121.27,121.99,121.21,121.74,160400.0,121.27,121.99,121.21,121.74,160400.0
2010-03-30 11:00:00,121.62,121.63,119.75,119.91,249800.0,121.62,121.63,119.75,119.91,249800.0
2010-03-30 11:30:00,119.92,121.12,119.78,121.03,118800.0,119.92,121.12,119.78,121.03,118800.0
2010-03-30 12:00:00,121.1,121.95,120.82,121.86,89200.0,121.1,121.95,120.82,121.86,89200.0
2010-03-30 12:30:00,121.86,121.97,121.43,121.55,45900.0,121.86,121.97,121.43,121.55,45900.0
2010-03-30 13:00:00,121.59,121.75,121.42,121.45,46700.0,121.59,121.75,121.42,121.45,46700.0
2010-03-30 13:30:00,121.49,121.7,121.44,121.54,43800.0,121.49,121.7,121.44,121.54,43800.0
2010-03-30 14:00:00,121.54,121.95,121.41,121.89,68500.0,121.54,121.95,121.41,121.89,68500.0
2010-03-30 14:30:00,121.91,122.6,121.8,122.38,132300.0,121.91,122.6,121.8,122.38,132300.0
2010-03-30 15:00:00,122.32,122.65,122.13,122.32,107800.0,122.32,122.65,122.13,122.32,107800.0
2010-03-30 15:30:00,122.32,122.89,122.14,122.18,351100.0,122.32,122.89,122.14,122.18,351100.0
2010-03-31 09:30:00,121.68,123.4,121.31,121.6,294700.0,121.68,123.4,121.31,121.6,294700.0
2010-03-31 10:00:00,121.53,122.47,121.5,121.9,118000.0,121.53,122.47,121.5,121.9,118000.0
2010-03-31 10:30:00,121.87,122.42,121.65,122.37,89900.0,121.87,122.42,121.65,122.37,89900.0
2010-03-31 11:00:00,122.35,122.45,121.75,122.08,80300.0,122.35,122.45,121.75,122.08,80300.0
2010-03-31 11:30:00,122.09,122.32,121.85,121.85,57100.0,122.09,122.32,121.85,121.85,57100.0
2010-03-31 12:00:00,121.83,122.66,121.65,122.4,93300.0,121.83,122.66,121.65,122.4,93300.0
2010-03-31 12:30:00,122.32,122.4,122.05,122.25,56400.0,122.32,122.4,122.05,122.25,56400.0
2010-03-31 13:00:00,122.24,122.39,122.1,122.39,42300.0,122.24,122.39,122.1,122.39,42300.0
2010-03-31 13:30:00,122.39,122.66,122.08,122.63,66500.0,122.39,122.66,122.08,122.63,66500.0
2010-03-31 14:00:00,122.55,122.7,122.38,122.67,73500.0,122.55,122.7,122.38,122.67,73500.0
2010-03-31 14:30:00,122.67,122.79,122.01,122.19,120200.0,122.67,122.79,122.01,122.19,120200.0
2010-03-31 15:00:00,122.18,122.57,122.12,122.44,125400.0,122.18,122.57,122.12,122.44,125400.0
2010-03-31 15:30:00,122.44,122.65,122.08,122.65,321500.0,122.44,122.65,122.08,122.65,321500.0
2010-04-01 09:30:00,122.33,123.35,122.22,122.58,132800.0,122.33,123.35,122.22,122.58,132800.0
2010-04-01 10:00:00,122.59,123.0,121.89,122.06,80500.0,122.59,123.0,121.89,122.06,80500.0
2010-04-01 10:30:00,122.07,122.12,120.55,120.82,127600.0,122.07,122.12,120.55,120.82,127600.0
2010-04-01 11:00:00,120.86,120.97,118.88,119.9,212600.0,120.86,120.97,118.88,119.9,212600.0
2010-04-01 11:30:00,119.94,121.2,119.18,120.62,183800.0,119.94,121.2,119.18,120.62,183800.0
2010-04-01 12:00:00,120.78,121.17,120.48,121.1,76900.0,120.78,121.17,120.48,121.1,76900.0
2010-04-01 12:30:00,121.09,121.76,121.0,121.7,77500.0,121.09,121.76,121.0,121.7,77500.0
2010-04-01 13:00:00,121.69,121.72,121.29,121.38,65400.0,121.69,121.72,121.29,121.38,65400.0
2010-04-01 13:30:00,121.34,121.78,120.01,120.43,99000.0,121.34,121.78,120.01,120.43,99000.0
2010-04-01 14:00:00,120.34,121.28,119.97,120.21,122900.0,120.34,121.28,119.97,120.21,122900.0
2010-04-01 14:30:00,120.12,120.83,119.56,119.93,103500.0,120.12,120.83,119.56,119.93,103500.0
2010-04-01 15:00:00,119.89,120.43,119.89,120.29,66000.0,119.89,120.43,119.89,120.29,66000.0
2010-04-01 15:30:00,120.23,121.39,120.23,121.3,198400.0,120.23,121.39,120.23,121.3,198400.0
2010-04-05 09:30:00,122.47,123.11,120.83,122.74,188100.0,122.47,123.11,120.83,122.74,188100.0
2010-04-05 10:00:00,122.86,124.0,122.75,123.61,172000.0,122.86,124.0,122.75,123.61,172000.0
2010-04-05 10:30:00,123.56,123.8,122.51,122.52,115100.0,123.56,123.8,122.51,122.52,115100.0
2010-04-05 11:00:00,122.61,123.1,122.42,122.85,59800.0,122.61,123.1,122.42,122.85,59800.0
2010-04-05 11:30:00,122.82,122.82,121.91,122.0,49700.0,122.82,122.82,121.91,122.0,49700.0
2010-04-05 12:00:00,121.93,122.75,121.89,122.73,61800.0,121.93,122.75,121.89,122.73,61800.0
2010-04-05 12:30:00,122.7,122.82,122.29,122.4,27100.0,122.7,122.82,122.29,122.4,27100.0
2010-04-05 13:00:00,122.48,122.48,122.14,122.26,28400.0,122.48,122.48,122.14,122.26,28400.0
2010-04-05 13:30:00,122.27,122.43,121.88,122.13,45200.0,122.27,122.43,121.88,122.13,45200.0
2010-04-05 14:00:00,122.11,122.47,122.0,122.33,37100.0,122.11,122.47,122.0,122.33,37100.0
2010-04-05 14:30:00,122.27,122.38,122.06,122.18,40000.0,122.27,122.38,122.06,122.18,40000.0
2010-04-05 15:00:00,122.17,122.26,121.93,122.0,77500.0,122.17,122.26,121.93,122.0,77500.0
2010-04-05 15:30:00,122.01,122.27,121.94,122.27,126400.0,122.01,122.27,121.94,122.27,126400.0
2010-04-06 09:30:00,121.27,122.26,120.11,121.66,202300.0,121.27,122.26,120.11,121.66,202300.0
2010-04-06 10:00:00,121.63,121.65,120.6,120.74,140400.0,121.63,121.65,120.6,120.74,140400.0
2010-04-06 10:30:00,120.78,121.46,120.7,121.27,79100.0,120.78,121.46,120.7,121.27,79100.0
2010-04-06 11:00:00,121.25,121.45,121.07,121.21,53200.0,121.25,121.45,121.07,121.21,53200.0
2010-04-06 11:30:00,121.24,121.24,120.67,121.09,71000.0,121.24,121.24,120.67,121.09,71000.0
2010-04-06 12:00:00,121.09,121.13,120.71,120.91,28600.0,121.09,121.13,120.71,120.91,28600.0
2010-04-06 12:30:00,120.94,121.22,120.83,121.21,44600.0,120.94,121.22,120.83,121.21,44600.0
2010-04-06 13:00:00,121.2,121.36,120.83,120.87,25100.0,121.2,121.36,120.83,120.87,25100.0
2010-04-06 13:30:00,120.91,121.26,120.89,121.06,23700.0,120.91,121.26,120.89,121.06,23700.0
2010-04-06 14:00:00,121.12,121.25,120.83,121.0,59000.0,121.12,121.25,120.83,121.0,59000.0
2010-04-06 14:30:00,121.06,121.14,120.82,120.86,49000.0,121.06,121.14,120.82,120.86,49000.0
2010-04-06 15:00:00,120.85,121.19,120.8,120.8,60800.0,120.85,121.19,120.8,120.8,60800.0
2010-04-06 15:30:00,120.82,120.87,120.34,120.53,213900.0,120.82,120.87,120.34,120.53,213900.0
2010-04-07 09:30:00,122.54,124.94,122.51,124.89,524200.0,122.54,124.94,122.51,124.89,524200.0
2010-04-07 10:00:00,124.89,125.0,123.99,124.29,206200.0,124.89,125.0,123.99,124.29,206200.0
2010-04-07 10:30:00,124.29,124.61,123.7,124.25,146600.0,124.29,124.61,123.7,124.25,146600.0
2010-04-07 11:00:00,124.25,124.7,123.97,124.7,98900.0,124.25,124.7,123.97,124.7,98900.0
2010-04-07 11:30:00,124.65,124.9,123.7,123.76,184000.0,124.65,124.9,123.7,123.76,184000.0
2010-04-07 12:00:00,123.71,124.0,123.7,123.92,41900.0,123.71,124.0,123.7,123.92,41900.0
2010-04-07 12:30:00,123.94,123.97,123.78,123.81,22300.0,123.94,123.97,123.78,123.81,22300.0
2010-04-07 13:00:00,123.9,124.63,123.84,124.59,63900.0,123.9,124.63,123.84,124.59,63900.0
2010-04-07 13:30:00,124.56,125.7,124.48,125.54,245700.0,124.56,125.7,124.48,125.54,245700.0
2010-04-07 14:00:00,125.54,126.43,125.5,126.18,314400.0,125.54,126.43,125.5,126.18,314400.0
2010-04-07 14:30:00,126.19,126.73,125.71,125.97,173700.0,126.19,126.73,125.71,125.97,173700.0
2010-04-07 15:00:00,125.97,126.0,124.8,125.74,243800.0,125.97,126.0,124.8,125.74,243800.0
2010-04-07 15:30:00,125.77,126.69,125.31,126.65,305500.0,125.77,126.69,125.31,126.65,305500.0
2010-04-08 09:30:00,125.4,127.56,125.16,125.71,259100.0,125.4,127.56,125.16,125.71,259100.0
2010-04-08 10:00:00,125.78,125.96,124.8,125.47,150300.0,125.78,125.96,124.8,125.47,150300.0
2010-04-08 10:30:00,125.31,126.4,124.15,126.1,236000.0,125.31,126.4,124.15,126.1,236000.0
2010-04-08 11:00:00,126.1,126.9,125.24,125.24,115000.0,126.1,126.9,125.24,125.24,115000.0
2010-04-08 11:30:00,125.24,126.3,125.2,126.01,49900.0,125.24,126.3,125.2,126.01,49900.0
2010-04-08 12:00:00,125.98,126.25,125.68,125.99,53000.0,125.98,126.25,125.68,125.99,53000.0
2010-04-08 12:30:00,125.99,126.37,125.5,126.2,75900.0,125.99,126.37,125.5,126.2,75900.0
2010-04-08 13:00:00,126.16,126.6,125.94,126.43,67100.0,126.16,126.6,125.94,126.43,67100.0
2010-04-08 13:30:00,126.45,126.71,126.25,126.44,62000.0,126.45,126.71,126.25,126.44,62000.0
2010-04-08 14:00:00,126.44,126.9,126.25,126.46,70500.0,126.44,126.9,126.25,126.46,70500.0
2010-04-08 14:30:00,126.43,126.85,126.25,126.84,50400.0,126.43,126.85,126.25,126.84,50400.0
2010-04-08 15:00:00,126.78,127.0,126.27,126.28,104100.0,126.78,127.0,126.27,126.28,104100.0
2010-04-08 15:30:00,126.35,126.69,126.0,126.24,213800.0,126.35,126.69,126.0,126.24,213800.0
2010-04-09 09:30:00,127.09,127.09,124.71,125.05,261100.0,127.09,127.09,124.71,125.05,261100.0
2010-04-09 10:00:00,125.16,125.32,123.78,124.16,193400.0,125.16,125.32,123.78,124.16,193400.0
2010-04-09 10:30:00,124.22,125.49,124.22,124.73,182800.0,124.22,125.49,124.22,124.73,182800.0
2010-04-09 11:00:00,124.73,125.13,124.73,124.98,49700.0,124.73,125.13,124.73,124.98,49700.0
2010-04-09 11:30:00,125.02,125.23,124.76,124.83,98400.0,125.02,125.23,124.76,124.83,98400.0
2010-04-09 12:00:00,124.85,125.0,124.85,124.98,36700.0,124.85,125.0,124.85,124.98,36700.0
2010-04-09 12:30:00,124.97,125.02,124.9,124.95,22900.0,124.97,125.02,124.9,124.95,22900.0
2010-04-09 13:00:00,124.94,125.05,124.76,124.81,49300.0,124.94,125.05,124.76,124.81,49300.0
2010-04-09 13:30:00,124.86,124.92,124.29,124.3,34100.0,124.86,124.92,124.29,124.3,34100.0
2010-04-09 14:00:00,124.21,124.21,123.83,124.02,54200.0,124.21,124.21,123.83,124.02,54200.0
2010-04-09 14:30:00,124.02,124.37,123.83,124.0,59600.0,124.02,124.37,123.83,124.0,59600.0
2010-04-09 15:00:00,124.0,124.26,123.82,124.2,109100.0,124.0,124.26,123.82,124.2,109100.0
2010-04-09 15:30:00,124.2,124.37,123.91,124.37,268800.0,124.2,124.37,123.91,124.37,268800.0
2010-04-12 09:30:00,123.94,126.44,123.76,125.9,180700.0,123.94,126.44,123.76,125.9,180700.0
2010-04-12 10:00:00,125.94,127.26,125.52,127.12,169500.0,125.94,127.26,125.52,127.12,169500.0
2010-04-12 10:30:00,127.06,128.52,126.57,128.41,243000.0,127.06,128.52,126.57,128.41,243000.0
2010-04-12 11:00:00,128.44,129.37,128.07,128.69,263300.0,128.44,129.37,128.07,128.69,263300.0
2010-04-12 11:30:00,128.7,129.95,128.64,129.04,294700.0,128.7,129.95,128.64,129.04,294700.0
2010-04-12 12:00:00,129.05,129.24,128.5,128.91,73300.0,129.05,129.24,128.5,128.91,73300.0
2010-04-12 12:30:00,129.05,129.22,128.62,128.89,55000.0,129.05,129.22,128.62,128.89,55000.0
2010-04-12 13:00:00,128.92,129.04,128.42,128.49,52400.0,128.92,129.04,128.42,128.49,52400.0
2010-04-12 13:30:00,128.49,129.0,128.16,128.29,65900.0,128.49,129.0,128.16,128.29,65900.0
2010-04-12 14:00:00,128.27,128.42,127.83,128.33,49900.0,128.27,128.42,127.83,128.33,49900.0
2010-04-12 14:30:00,128.35,128.66,128.25,128.62,57900.0,128.35,128.66,128.25,128.62,57900.0
2010-04-12 15:00:00,128.62,129.0,128.05,128.38,73600.0,128.62,129.0,128.05,128.38,73600.0
2010-04-12 15:30:00,128.33,128.33,127.56,127.9,311700.0,128.33,128.33,127.56,127.9,311700.0
2010-04-13 09:30:00,128.0,128.5,127.01,127.56,153800.0,128.0,128.5,127.01,127.56,153800.0
2010-04-13 10:00:00,127.6,128.16,126.75,126.76,135600.0,127.6,128.16,126.75,126.76,135600.0
2010-04-13 10:30:00,126.81,127.0,126.31,126.65,75500.0,126.81,127.0,126.31,126.65,75500.0
2010-04-13 11:00:00,126.68,127.78,126.5,127.25,78100.0,126.68,127.78,126.5,127.25,78100.0
2010-04-13 11:30:00,127.18,127.57,126.9,127.08,39600.0,127.18,127.57,126.9,127.08,39600.0
2010-04-13 12:00:00,127.07,127.15,126.7,127.01,58300.0,127.07,127.15,126.7,127.01,58300.0
2010-04-13 12:30:00,127.0,127.04,126.57,126.94,35000.0,127.0,127.04,126.57,126.94,35000.0
2010-04-13 13:00:00,127.0,127.07,126.81,126.86,38200.0,127.0,127.07,126.81,126.86,38200.0
2010-04-13 13:30:00,126.85,127.3,126.81,127.18,42100.0,126.85,127.3,126.81,127.18,42100.0
2010-04-13 14:00:00,127.23,127.51,126.79,126.79,49300.0,127.23,127.51,126.79,126.79,49300.0
2010-04-13 14:30:00,126.78,126.88,126.6,126.62,46600.0,126.78,126.88,126.6,126.62,46600.0
2010-04-13 15:00:00,126.66,126.75,126.51,126.61,56000.0,126.66,126.75,126.51,126.61,56000.0
2010-04-13 15:30:00,126.59,126.88,126.42,126.88,177700.0,126.59,126.88,126.42,126.88,177700.0
2010-04-14 09:30:00,128.25,129.8,128.06,128.28,279000.0,128.25,129.8,128.06,128.28,279000.0
2010-04-14 10:00:00,128.3,128.78,128.0,128.7,139300.0,128.3,128.78,128.0,128.7,139300.0
2010-04-14 10:30:00,128.78,129.88,128.78,129.72,197700.0,128.78,129.88,128.78,129.72,197700.0
2010-04-14 11:00:00,129.65,130.11,129.3,129.88,235200.0,129.65,130.11,129.3,129.88,235200.0
2010-04-14 11:30:00,129.88,130.05,129.1,129.33,102900.0,129.88,130.05,129.1,129.33,102900.0
2010-04-14 12:00:00,129.33,130.84,129.33,130.75,226400.0,129.33,130.84,129.33,130.75,226400.0
2010-04-14 12:30:00,130.74,131.83,130.57,131.61,196300.0,130.74,131.83,130.57,131.61,196300.0
2010-04-14 13:00:00,131.68,131.9,131.38,131.86,110600.0,131.68,131.9,131.38,131.86,110600.0
2010-04-14 13:30:00,131.87,131.96,131.37,131.55,100800.0,131.87,131.96,131.37,131.55,100800.0
2010-04-14 14:00:00,131.55,131.71,130.79,131.26,116900.0,131.55,131.71,130.79,131.26,116900.0
2010-04-14 14:30:00,131.27,131.76,131.18,131.61,92600.0,131.27,131.76,131.18,131.61,92600.0
2010-04-14 15:00:00,131.61,131.85,131.48,131.72,139800.0,131.61,131.85,131.48,131.72,139800.0
2010-04-14 15:30:00,131.74,132.64,131.59,132.26,434800.0,131.74,132.64,131.59,132.26,434800.0
2010-04-15 09:30:00,133.33,137.8,132.49,136.69,692100.0,133.33,137.8,132.49,136.69,692100.0
2010-04-15 10:00:00,136.81,138.88,136.72,138.62,348600.0,136.81,138.88,136.72,138.62,348600.0
2010-04-15 10:30:00,138.74,139.46,138.34,138.66,347100.0,138.74,139.46,138.34,138.66,347100.0
2010-04-15 11:00:00,138.56,138.66,136.97,137.41,213600.0,138.56,138.66,136.97,137.41,213600.0
2010-04-15 11:30:00,137.42,137.72,136.83,137.42,182600.0,137.42,137.72,136.83,137.42,182600.0
2010-04-15 12:00:00,137.32,137.41,136.5,137.29,132600.0,137.32,137.41,136.5,137.29,132600.0
2010-04-15 12:30:00,137.27,138.98,137.25,138.8,82000.0,137.27,138.98,137.25,138.8,82000.0
2010-04-15 13:00:00,138.8,138.95,138.31,138.45,66300.0,138.8,138.95,138.31,138.45,66300.0
2010-04-15 13:30:00,138.46,138.92,138.25,138.8,68500.0,138.46,138.92,138.25,138.8,68500.0
2010-04-15 14:00:00,138.8,138.84,137.93,138.16,89200.0,138.8,138.84,137.93,138.16,89200.0
2010-04-15 14:30:00,138.16,138.76,137.86,138.62,91900.0,138.16,138.76,137.86,138.62,91900.0
2010-04-15 15:00:00,138.62,138.64,137.98,138.29,130900.0,138.62,138.64,137.98,138.29,130900.0
2010-04-15 15:30:00,138.25,138.46,137.63,137.76,336600.0,138.25,138.46,137.63,137.76,336600.0
2010-04-16 09:30:00,138.02,138.09,134.52,134.79,364300.0,138.02,138.09,134.52,134.79,364300.0
2010-04-16 10:00:00,134.86,135.87,134.69,135.55,159900.0,134.86,135.87,134.69,135.55,159900.0
2010-04-16 10:30:00,135.56,135.96,134.89,134.89,96000.0,135.56,135.96,134.89,134.89,96000.0
2010-04-16 11:00:00,134.81,135.7,134.5,135.43,138200.0,134.81,135.7,134.5,135.43,138200.0
2010-04-16 11:30:00,135.39,135.39,134.0,134.04,95500.0,135.39,135.39,134.0,134.04,95500.0
2010-04-16 12:00:00,134.04,134.13,132.82,133.25,129500.0,134.04,134.13,132.82,133.25,129500.0
2010-04-16 12:30:00,133.37,134.23,132.17,134.0,125700.0,133.37,134.23,132.17,134.0,125700.0
2010-04-16 13:00:00,134.03,134.6,133.56,133.9,90200.0,134.03,134.6,133.56,133.9,90200.0
2010-04-16 13:30:00,133.89,134.02,133.28,133.4,39100.0,133.89,134.02,133.28,133.4,39100.0
2010-04-16 14:00:00,133.41,134.13,133.23,134.02,59300.0,133.41,134.13,133.23,134.02,59300.0
2010-04-16 14:30:00,134.01,134.45,133.83,133.9,45100.0,134.01,134.45,133.83,133.9,45100.0
2010-04-16 15:00:00,134.03,134.34,133.5,133.95,67300.0,134.03,134.34,133.5,133.95,67300.0
2010-04-16 15:30:00,133.93,134.8,133.75,134.33,271000.0,133.93,134.8,133.75,134.33,271000.0
2010-04-19 09:30:00,132.09,134.9,131.64,132.78,278400.0,132.09,134.9,131.64,132.78,278400.0
2010-04-19 10:00:00,132.78,133.16,132.53,133.02,136800.0,132.78,133.16,132.53,133.02,136800.0
2010-04-19 10:30:00,133.01,133.35,132.27,132.34,102000.0,133.01,133.35,132.27,132.34,102000.0
2010-04-19 11:00:00,132.34,133.09,132.24,132.5,79800.0,132.34,133.09,132.24,132.5,79800.0
2010-04-19 11:30:00,132.46,132.96,131.85,131.85,84500.0,132.46,132.96,131.85,131.85,84500.0
2010-04-19 12:00:00,131.85,132.04,130.75,131.19,111900.0,131.85,132.04,130.75,131.19,111900.0
2010-04-19 12:30:00,131.15,132.1,130.51,131.8,91100.0,131.15,132.1,130.51,131.8,91100.0
2010-04-19 13:00:00,131.8,131.8,131.22,131.42,39000.0,131.8,131.8,131.22,131.42,39000.0
2010-04-19 13:30:00,131.41,131.45,130.49,130.52,61100.0,131.41,131.45,130.49,130.52,61100.0
2010-04-19 14:00:00,130.52,131.55,130.15,131.2,115000.0,130.52,131.55,130.15,131.2,115000.0
2010-04-19 14:30:00,131.25,131.35,130.9,131.07,77800.0,131.25,131.35,130.9,131.07,77800.0
2010-04-19 15:00:00,131.1,132.0,131.05,131.91,107200.0,131.1,132.0,131.05,131.91,107200.0
2010-04-19 15:30:00,131.91,132.79,131.55,132.79,222800.0,131.91,132.79,131.55,132.79,222800.0
2010-04-20 09:30:00,134.46,134.88,133.11,133.11,162500.0,134.46,134.88,133.11,133.11,162500.0
2010-04-20 10:00:00,133.23,133.48,132.35,132.35,98600.0,133.23,133.48,132.35,132.35,98600.0
2010-04-20 10:30:00,132.35,133.0,131.9,132.91,65500.0,132.35,133.0,131.9,132.91,65500.0
2010-04-20 11:00:00,132.91,133.56,132.84,133.03,88000.0,132.91,133.56,132.84,133.03,88000.0
2010-04-20 11:30:00,133.03,133.27,132.9,133.01,48000.0,133.03,133.27,132.9,133.01,48000.0
2010-04-20 12:00:00,133.08,134.47,132.7,134.36,143300.0,133.08,134.47,132.7,134.36,143300.0
2010-04-20 12:30:00,134.47,135.72,134.17,135.37,188100.0,134.47,135.72,134.17,135.37,188100.0
2010-04-20 13:00:00,135.42,135.45,134.44,134.62,30000.0,135.42,135.45,134.44,134.62,30000.0
2010-04-20 13:30:00,134.58,135.0,133.87,134.01,57200.0,134.58,135.0,133.87,134.01,57200.0
2010-04-20 14:00:00,134.08,135.14,133.77,133.99,50400.0,134.08,135.14,133.77,133.99,50400.0
2010-04-20 14:30:00,133.96,134.51,133.85,134.0,46600.0,133.96,134.51,133.85,134.0,46600.0
2010-04-20 15:00:00,134.0,134.28,133.76,133.94,30700.0,134.0,134.28,133.76,133.94,30700.0
2010-04-20 15:30:00,133.97,134.69,133.72,133.94,114100.0,133.97,134.69,133.72,133.94,114100.0
2010-04-21 09:30:00,132.0,132.08,130.39,130.85,296900.0,132.0,132.08,130.39,130.85,296900.0
2010-04-21 10:00:00,130.88,131.29,129.79,129.79,190200.0,130.88,131.29,129.79,129.79,190200.0
2010-04-21 10:30:00,129.78,130.13,128.0,128.19,252800.0,129.78,130.13,128.0,128.19,252800.0
2010-04-21 11:00:00,128.32,129.16,128.15,128.83,187100.0,128.32,129.16,128.15,128.83,187100.0
2010-04-21 11:30:00,128.76,129.03,128.28,128.75,72500.0,128.76,129.03,128.28,128.75,72500.0
2010-04-21 12:00:00,128.78,129.11,128.58,128.77,62800.0,128.78,129.11,128.58,128.77,62800.0
2010-04-21 12:30:00,128.86,129.74,128.77,129.47,96300.0,128.86,129.74,128.77,129.47,96300.0
2010-04-21 13:00:00,129.57,130.73,129.36,130.73,94900.0,129.57,130.73,129.36,130.73,94900.0
2010-04-21 13:30:00,130.71,131.0,130.5,130.55,143400.0,130.71,131.0,130.5,130.55,143400.0
2010-04-21 14:00:00,130.55,130.61,129.14,129.4,104200.0,130.55,130.61,129.14,129.4,104200.0
2010-04-21 14:30:00,129.5,130.26,129.32,130.15,87000.0,129.5,130.26,129.32,130.15,87000.0
2010-04-21 15:00:00,129.93,130.19,129.45,129.71,94800.0,129.93,130.19,129.45,129.71,94800.0
2010-04-21 15:30:00,129.82,130.7,129.72,130.46,339400.0,129.82,130.7,129.72,130.46,339400.0
2010-04-22 09:30:00,129.05,130.98,129.05,130.0,159800.0,129.05,130.98,129.05,130.0,159800.0
2010-04-22 10:00:00,130.0,133.51,129.9,132.78,274500.0,130.0,133.51,129.9,132.78,274500.0
2010-04-22 10:30:00,132.78,133.48,131.89,133.05,125600.0,132.78,133.48,131.89,133.05,125600.0
2010-04-22 11:00:00,133.07,133.34,132.28,132.35,52600.0,133.07,133.34,132.28,132.35,52600.0
2010-04-22 11:30:00,132.4,132.95,132.08,132.81,60800.0,132.4,132.95,132.08,132.81,60800.0
2010-04-22 12:00:00,132.81,133.12,132.3,132.57,56800.0,132.81,133.12,132.3,132.57,56800.0
2010-04-22 12:30:00,132.68,132.95,132.54,132.65,34100.0,132.68,132.95,132.54,132.65,34100.0
2010-04-22 13:00:00,132.63,133.98,132.58,133.63,83700.0,132.63,133.98,132.58,133.63,83700.0
2010-04-22 13:30:00,133.59,133.74,132.96,133.67,66800.0,133.59,133.74,132.96,133.67,66800.0
2010-04-22 14:00:00,133.69,134.0,133.24,133.99,53600.0,133.69,134.0,133.24,133.99,53600.0
2010-04-22 14:30:00,133.91,134.2,133.2,133.51,85600.0,133.91,134.2,133.2,133.51,85600.0
2010-04-22 15:00:00,133.51,133.95,133.2,133.73,102500.0,133.51,133.95,133.2,133.73,102500.0
2010-04-22 15:30:00,133.77,134.29,133.33,133.91,289400.0,133.77,134.29,133.33,133.91,289400.0
2010-04-23 09:30:00,132.48,132.49,130.27,131.68,340200.0,132.48,132.49,130.27,131.68,340200.0
2010-04-23 10:00:00,131.74,133.24,131.55,131.82,274300.0,131.74,133.24,131.55,131.82,274300.0
2010-04-23 10:30:00,131.77,132.72,131.25,131.49,83300.0,131.77,132.72,131.25,131.49,83300.0
2010-04-23 11:00:00,131.68,131.75,130.93,131.17,53900.0,131.68,131.75,130.93,131.17,53900.0
2010-04-23 11:30:00,131.12,131.75,131.08,131.49,38300.0,131.12,131.75,131.08,131.49,38300.0
2010-04-23 12:00:00,131.57,132.37,131.57,131.87,51300.0,131.57,132.37,131.57,131.87,51300.0
2010-04-23 12:30:00,131.76,132.29,131.76,132.21,26100.0,131.76,132.29,131.76,132.21,26100.0
2010-04-23 13:00:00,132.22,132.29,131.91,132.01,37000.0,132.22,132.29,131.91,132.01,37000.0
2010-04-23 13:30:00,132.0,132.63,131.6,132.61,47300.0,132.0,132.63,131.6,132.61,47300.0
2010-04-23 14:00:00,132.6,132.87,132.44,132.72,41800.0,132.6,132.87,132.44,132.72,41800.0
2010-04-23 14:30:00,132.75,133.45,132.56,133.17,52600.0,132.75,133.45,132.56,133.17,52600.0
2010-04-23 15:00:00,133.24,133.38,132.86,133.32,82200.0,133.24,133.38,132.86,133.32,82200.0
2010-04-23 15:30:00,133.33,133.88,133.19,133.87,151900.0,133.33,133.88,133.19,133.87,151900.0
2010-04-26 09:30:00,132.96,135.42,132.74,133.9,225100.0,132.96,135.42,132.74,133.9,225100.0
2010-04-26 10:00:00,134.24,134.59,133.5,133.71,83300.0,134.24,134.59,133.5,133.71,83300.0
2010-04-26 10:30:00,133.79,134.37,133.26,133.96,53800.0,133.79,134.37,133.26,133.96,53800.0
2010-04-26 11:00:00,133.99,134.2,133.04,133.27,41500.0,133.99,134.2,133.04,133.27,41500.0
2010-04-26 11:30:00,133.27,133.59,133.11,133.22,42600.0,133.27,133.59,133.11,133.22,42600.0
2010-04-26 12:00:00,133.21,133.66,133.15,133.45,40400.0,133.21,133.66,133.15,133.45,40400.0
2010-04-26 12:30:00,133.4,133.78,133.15,133.53,33500.0,133.4,133.78,133.15,133.53,33500.0
2010-04-26 13:00:00,133.56,133.58,132.7,133.17,46300.0,133.56,133.58,132.7,133.17,46300.0
2010-04-26 13:30:00,133.15,133.15,132.14,132.27,42500.0,133.15,133.15,132.14,132.27,42500.0
2010-04-26 14:00:00,132.27,132.65,132.07,132.52,28900.0,132.27,132.65,132.07,132.52,28900.0
2010-04-26 14:30:00,132.6,132.65,131.9,132.01,59500.0,132.6,132.65,131.9,132.01,59500.0
2010-04-26 15:00:00,132.01,132.01,130.88,131.17,143900.0,132.01,132.01,130.88,131.17,143900.0
2010-04-26 15:30:00,131.17,132.32,131.01,131.99,205500.0,131.17,132.32,131.01,131.99,205500.0
2010-04-27 09:30:00,131.94,132.5,130.55,131.11,235600.0,131.94,132.5,130.55,131.11,235600.0
2010-04-27 10:00:00,130.95,132.32,130.91,132.27,132500.0,130.95,132.32,130.91,132.27,132500.0
2010-04-27 10:30:00,132.27,133.79,132.15,133.45,100600.0,132.27,133.79,132.15,133.45,100600.0
2010-04-27 11:00:00,133.43,133.55,131.0,131.05,102600.0,133.43,133.55,131.0,131.05,102600.0
2010-04-27 11:30:00,131.09,131.16,129.86,130.2,148200.0,131.09,131.16,129.86,130.2,148200.0
2010-04-27 12:00:00,130.26,130.28,128.9,129.05,100600.0,130.26,130.28,128.9,129.05,100600.0
2010-04-27 12:30:00,129.07,129.6,128.91,129.14,108200.0,129.07,129.6,128.91,129.14,108200.0
2010-04-27 13:00:00,129.14,130.63,129.0,130.55,85500.0,129.14,130.63,129.0,130.55,85500.0
2010-04-27 13:30:00,130.55,130.87,129.7,129.99,45900.0,130.55,130.87,129.7,129.99,45900.0
2010-04-27 14:00:00,129.87,130.04,129.04,129.09,71200.0,129.87,130.04,129.04,129.09,71200.0
2010-04-27 14:30:00,129.09,129.34,128.92,129.11,94000.0,129.09,129.34,128.92,129.11,94000.0
2010-04-27 15:00:00,129.01,129.83,129.01,129.59,167500.0,129.01,129.83,129.01,129.59,167500.0
2010-04-27 15:30:00,129.53,129.77,127.78,128.21,453300.0,129.53,129.77,127.78,128.21,453300.0
2010-04-28 09:30:00,128.38,130.49,128.05,130.23,309200.0,128.38,130.49,128.05,130.23,309200.0
2010-04-28 10:00:00,130.24,131.42,129.52,130.98,168500.0,130.24,131.42,129.52,130.98,168500.0
2010-04-28 10:30:00,130.87,131.45,129.85,131.45,120700.0,130.87,131.45,129.85,131.45,120700.0
2010-04-28 11:00:00,131.49,131.56,129.34,129.47,96100.0,131.49,131.56,129.34,129.47,96100.0
2010-04-28 11:30:00,129.4,130.34,128.46,128.47,122700.0,129.4,130.34,128.46,128.47,122700.0
2010-04-28 12:00:00,128.52,128.97,128.49,128.91,75000.0,128.52,128.97,128.49,128.91,75000.0
2010-04-28 12:30:00,128.83,128.99,128.36,128.64,70800.0,128.83,128.99,128.36,128.64,70800.0
2010-04-28 13:00:00,128.55,129.68,128.5,128.73,81900.0,128.55,129.68,128.5,128.73,81900.0
2010-04-28 13:30:00,128.72,129.59,128.6,129.32,62600.0,128.72,129.59,128.6,129.32,62600.0
2010-04-28 14:00:00,129.3,130.34,129.02,129.97,105500.0,129.3,130.34,129.02,129.97,105500.0
2010-04-28 14:30:00,129.86,131.21,129.08,129.98,132100.0,129.86,131.21,129.08,129.98,132100.0
2010-04-28 15:00:00,129.97,130.11,128.54,129.51,237700.0,129.97,130.11,128.54,129.51,237700.0
2010-04-28 15:30:00,129.49,129.85,128.07,128.13,394200.0,129.49,129.85,128.07,128.13,394200.0
2010-04-29 09:30:00,142.01,150.38,141.69,148.57,3376300.0,142.01,150.38,141.69,148.57,3376300.0
2010-04-29 10:00:00,148.68,150.0,146.56,147.9,1061400.0,148.68,150.0,146.56,147.9,1061400.0
2010-04-29 10:30:00,147.9,149.21,147.57,148.73,695100.0,147.9,149.21,147.57,148.73,695100.0
2010-04-29 11:00:00,148.7,148.87,146.31,147.03,402700.0,148.7,148.87,146.31,147.03,402700.0
2010-04-29 11:30:00,147.02,147.38,145.99,147.06,392300.0,147.02,147.38,145.99,147.06,392300.0
2010-04-29 12:00:00,147.04,149.0,146.76,147.69,271200.0,147.04,149.0,146.76,147.69,271200.0
2010-04-29 12:30:00,147.71,149.0,147.68,148.61,183400.0,147.71,149.0,147.68,148.61,183400.0
2010-04-29 13:00:00,148.58,150.84,148.48,150.19,535100.0,148.58,150.84,148.48,150.19,535100.0
2010-04-29 13:30:00,150.25,151.0,149.5,149.74,255000.0,150.25,151.0,149.5,149.74,255000.0
2010-04-29 14:00:00,149.7,149.99,149.53,149.89,186300.0,149.7,149.99,149.53,149.89,186300.0
2010-04-29 14:30:00,149.89,150.15,148.63,149.36,300200.0,149.89,150.15,148.63,149.36,300200.0
2010-04-29 15:00:00,149.36,150.3,148.2,150.13,457900.0,149.36,150.3,148.2,150.13,457900.0
2010-04-29 15:30:00,150.16,152.53,150.0,150.88,1106600.0,150.16,152.53,150.0,150.88,1106600.0
2010-04-30 09:30:00,148.09,150.79,146.34,149.72,711600.0,148.09,150.79,146.34,149.72,711600.0
2010-04-30 10:00:00,149.71,149.85,146.69,148.18,271200.0,149.71,149.85,146.69,148.18,271200.0
2010-04-30 10:30:00,148.23,148.38,147.23,147.65,185400.0,148.23,148.38,147.23,147.65,185400.0
2010-04-30 11:00:00,147.72,147.75,146.04,146.25,225100.0,147.72,147.75,146.04,146.25,225100.0
2010-04-30 11:30:00,146.35,148.24,146.26,147.32,176100.0,146.35,148.24,146.26,147.32,176100.0
2010-04-30 12:00:00,147.38,147.38,145.19,145.34,159000.0,147.38,147.38,145.19,145.34,159000.0
2010-04-30 12:30:00,145.38,146.12,145.05,145.24,185900.0,145.38,146.12,145.05,145.24,185900.0
2010-04-30 13:00:00,145.22,146.24,145.02,145.82,205100.0,145.22,146.24,145.02,145.82,205100.0
2010-04-30 13:30:00,145.82,146.25,145.14,145.15,184600.0,145.82,146.25,145.14,145.15,184600.0
2010-04-30 14:00:00,145.15,145.29,144.5,144.55,189600.0,145.15,145.29,144.5,144.55,189600.0
2010-04-30 14:30:00,144.53,144.97,143.68,143.68,126800.0,144.53,144.97,143.68,143.68,126800.0
2010-04-30 15:00:00,143.67,144.87,143.49,144.4,186200.0,143.67,144.87,143.49,144.4,186200.0
2010-04-30 15:30:00,144.4,144.4,143.5,143.55,384600.0,144.4,144.4,143.5,143.55,384600.0
2010-05-03 09:30:00,145.75,146.49,144.0,144.73,267300.0,145.75,146.49,144.0,144.73,267300.0
2010-05-03 10:00:00,144.98,146.5,144.54,145.27,146800.0,144.98,146.5,144.54,145.27,146800.0
2010-05-03 10:30:00,145.27,145.99,145.02,145.3,104700.0,145.27,145.99,145.02,145.3,104700.0
2010-05-03 11:00:00,145.3,146.3,145.2,145.84,96700.0,145.3,146.3,145.2,145.84,96700.0
2010-05-03 11:30:00,145.88,145.91,145.36,145.84,112200.0,145.88,145.91,145.36,145.84,112200.0
2010-05-03 12:00:00,145.78,146.22,145.35,146.22,100400.0,145.78,146.22,145.35,146.22,100400.0
2010-05-03 12:30:00,146.22,147.35,146.11,147.11,118100.0,146.22,147.35,146.11,147.11,118100.0
2010-05-03 13:00:00,147.21,147.6,146.5,147.28,112300.0,147.21,147.6,146.5,147.28,112300.0
2010-05-03 13:30:00,147.27,148.11,147.02,148.04,131300.0,147.27,148.11,147.02,148.04,131300.0
2010-05-03 14:00:00,148.02,148.1,146.51,147.49,160600.0,148.02,148.1,146.51,147.49,160600.0
2010-05-03 14:30:00,147.48,147.77,146.6,146.86,134200.0,147.48,147.77,146.6,146.86,134200.0
2010-05-03 15:00:00,146.82,147.05,145.91,146.22,130900.0,146.82,147.05,145.91,146.22,130900.0
2010-05-03 15:30:00,146.11,146.85,146.0,146.82,190100.0,146.11,146.85,146.0,146.82,190100.0
2010-05-04 09:30:00,143.54,143.72,137.91,141.32,438900.0,143.54,143.72,137.91,141.32,438900.0
2010-05-04 10:00:00,141.29,141.6,139.21,140.4,239200.0,141.29,141.6,139.21,140.4,239200.0
2010-05-04 10:30:00,140.28,140.79,138.11,139.3,282600.0,140.28,140.79,138.11,139.3,282600.0
2010-05-04 11:00:00,139.33,140.21,139.0,139.14,108300.0,139.33,140.21,139.0,139.14,108300.0
2010-05-04 11:30:00,139.14,140.28,138.5,140.09,184600.0,139.14,140.28,138.5,140.09,184600.0
2010-05-04 12:00:00,140.09,140.29,139.75,139.9,120200.0,140.09,140.29,139.75,139.9,120200.0
2010-05-04 12:30:00,139.91,140.2,139.7,139.83,85700.0,139.91,140.2,139.7,139.83,85700.0
2010-05-04 13:00:00,139.77,140.01,139.47,139.71,73800.0,139.77,140.01,139.47,139.71,73800.0
2010-05-04 13:30:00,139.69,140.19,139.54,139.81,82100.0,139.69,140.19,139.54,139.81,82100.0
2010-05-04 14:00:00,139.85,140.0,139.71,139.8,92800.0,139.85,140.0,139.71,139.8,92800.0
2010-05-04 14:30:00,139.75,140.08,139.22,139.92,123900.0,139.75,140.08,139.22,139.92,123900.0
2010-05-04 15:00:00,139.92,140.2,139.31,139.9,161600.0,139.92,140.2,139.31,139.9,161600.0
2010-05-04 15:30:00,139.9,140.13,139.0,139.73,246100.0,139.9,140.13,139.0,139.73,246100.0
2010-05-05 09:30:00,135.32,135.74,133.55,134.47,540400.0,135.32,135.74,133.55,134.47,540400.0
2010-05-05 10:00:00,134.41,136.03,133.66,134.0,337300.0,134.41,136.03,133.66,134.0,337300.0
2010-05-05 10:30:00,134.1,134.8,133.28,133.9,271700.0,134.1,134.8,133.28,133.9,271700.0
2010-05-05 11:00:00,133.9,136.55,133.73,136.1,250000.0,133.9,136.55,133.73,136.1,250000.0
2010-05-05 11:30:00,136.06,137.5,135.82,137.12,90600.0,136.06,137.5,135.82,137.12,90600.0
2010-05-05 12:00:00,137.21,137.26,135.49,135.7,105400.0,137.21,137.26,135.49,135.7,105400.0
2010-05-05 12:30:00,135.79,136.33,135.4,135.67,63600.0,135.79,136.33,135.4,135.67,63600.0
2010-05-05 13:00:00,135.76,135.8,134.96,135.01,74400.0,135.76,135.8,134.96,135.01,74400.0
2010-05-05 13:30:00,135.01,135.3,134.73,134.92,85000.0,135.01,135.3,134.73,134.92,85000.0
2010-05-05 14:00:00,134.92,135.05,133.6,133.75,94200.0,134.92,135.05,133.6,133.75,94200.0
2010-05-05 14:30:00,133.76,134.0,133.17,133.56,78100.0,133.76,134.0,133.17,133.56,78100.0
2010-05-05 15:00:00,133.61,133.71,132.0,132.58,211800.0,133.61,133.71,132.0,132.58,211800.0
2010-05-05 15:30:00,132.56,134.21,132.45,133.89,367900.0,132.56,134.21,132.45,133.89,367900.0
2010-05-06 09:30:00,132.5,136.24,131.92,133.17,269800.0,132.5,136.24,131.92,133.17,269800.0
2010-05-06 10:00:00,133.03,134.06,131.7,131.9,130700.0,133.03,134.06,131.7,131.9,130700.0
2010-05-06 10:30:00,132.01,132.5,130.12,130.37,203200.0,132.01,132.5,130.12,130.37,203200.0
2010-05-06 11:00:00,130.51,130.51,127.75,130.25,484400.0,130.51,130.51,127.75,130.25,484400.0
2010-05-06 11:30:00,130.3,130.5,128.78,128.99,159500.0,130.3,130.5,128.78,128.99,159500.0
2010-05-06 12:00:00,128.99,130.0,128.5,129.4,176100.0,128.99,130.0,128.5,129.4,176100.0
2010-05-06 12:30:00,129.41,129.53,128.43,128.7,85500.0,129.41,129.53,128.43,128.7,85500.0
2010-05-06 13:00:00,128.75,129.0,126.84,127.34,155400.0,128.75,129.0,126.84,127.34,155400.0
2010-05-06 13:30:00,127.46,127.75,126.5,126.74,117100.0,127.46,127.75,126.5,126.74,117100.0
2010-05-06 14:00:00,126.74,127.4,123.34,124.51,321500.0,126.74,127.4,123.34,124.51,321500.0
2010-05-06 14:30:00,124.53,124.93,118.01,124.02,540900.0,124.53,124.93,118.01,124.02,540900.0
2010-05-06 15:00:00,124.28,126.68,120.51,121.17,544300.0,124.28,126.68,120.51,121.17,544300.0
2010-05-06 15:30:00,121.17,123.8,120.39,122.05,1176700.0,121.17,123.8,120.39,122.05,1176700.0
2010-05-07 09:30:00,124.52,127.2,121.99,125.11,622600.0,124.52,127.2,121.99,125.11,622600.0
2010-05-07 10:00:00,124.95,125.39,117.27,120.23,417700.0,124.95,125.39,117.27,120.23,417700.0
2010-05-07 10:30:00,120.34,124.0,119.5,123.47,282400.0,120.34,124.0,119.5,123.47,282400.0
2010-05-07 11:00:00,123.23,127.2,122.6,124.72,444400.0,123.23,127.2,122.6,124.72,444400.0
2010-05-07 11:30:00,124.68,125.15,123.67,124.43,196300.0,124.68,125.15,123.67,124.43,196300.0
2010-05-07 12:00:00,124.43,125.7,123.65,123.91,140300.0,124.43,125.7,123.65,123.91,140300.0
2010-05-07 12:30:00,123.77,124.12,123.0,123.29,109600.0,123.77,124.12,123.0,123.29,109600.0
2010-05-07 13:00:00,123.32,123.91,122.84,123.14,91100.0,123.32,123.91,122.84,123.14,91100.0
2010-05-07 13:30:00,123.15,124.33,123.07,123.07,99700.0,123.15,124.33,123.07,123.07,99700.0
2010-05-07 14:00:00,123.05,123.26,122.0,122.02,135200.0,123.05,123.26,122.0,122.02,135200.0
2010-05-07 14:30:00,122.01,123.02,121.81,122.07,137700.0,122.01,123.02,121.81,122.07,137700.0
2010-05-07 15:00:00,122.02,122.24,121.15,122.03,205400.0,122.02,122.24,121.15,122.03,205400.0
2010-05-07 15:30:00,122.05,123.91,121.6,122.5,427200.0,122.05,123.91,121.6,122.5,427200.0
2010-05-10 09:30:00,130.31,134.24,129.12,130.14,656500.0,130.31,134.24,129.12,130.14,656500.0
2010-05-10 10:00:00,130.13,130.25,128.29,129.1,194100.0,130.13,130.25,128.29,129.1,194100.0
2010-05-10 10:30:00,129.22,129.39,128.49,129.21,119200.0,129.22,129.39,128.49,129.21,119200.0
2010-05-10 11:00:00,129.24,130.8,129.16,129.89,184300.0,129.24,130.8,129.16,129.89,184300.0
2010-05-10 11:30:00,129.83,130.49,129.73,130.34,80200.0,129.83,130.49,129.73,130.34,80200.0
2010-05-10 12:00:00,130.38,130.71,130.04,130.38,54700.0,130.38,130.71,130.04,130.38,54700.0
2010-05-10 12:30:00,130.34,130.42,129.74,129.86,46200.0,130.34,130.42,129.74,129.86,46200.0
2010-05-10 13:00:00,129.88,130.46,129.08,130.22,68300.0,129.88,130.46,129.08,130.22,68300.0
2010-05-10 13:30:00,130.22,130.31,129.85,130.17,64100.0,130.22,130.31,129.85,130.17,64100.0
2010-05-10 14:00:00,130.15,130.2,129.36,129.48,164400.0,130.15,130.2,129.36,129.48,164400.0
2010-05-10 14:30:00,129.49,130.1,129.06,130.05,60100.0,129.49,130.1,129.06,130.05,60100.0
2010-05-10 15:00:00,130.0,130.03,129.54,129.91,88400.0,130.0,130.03,129.54,129.91,88400.0
2010-05-10 15:30:00,129.91,130.44,129.4,130.13,323500.0,129.91,130.44,129.4,130.13,323500.0
2010-05-11 09:30:00,129.8,129.8,128.08,128.41,179900.0,129.8,129.8,128.08,128.41,179900.0
2010-05-11 10:00:00,128.31,128.47,127.07,127.4,160500.0,128.31,128.47,127.07,127.4,160500.0
2010-05-11 10:30:00,127.47,127.76,126.61,127.32,96800.0,127.47,127.76,126.61,127.32,96800.0
2010-05-11 11:00:00,127.34,127.92,127.05,127.53,86000.0,127.34,127.92,127.05,127.53,86000.0
2010-05-11 11:30:00,127.53,128.03,127.01,127.88,81500.0,127.53,128.03,127.01,127.88,81500.0
2010-05-11 12:00:00,127.88,128.59,127.72,128.44,84400.0,127.88,128.59,127.72,128.44,84400.0
2010-05-11 12:30:00,128.49,129.07,128.28,128.81,83000.0,128.49,129.07,128.28,128.81,83000.0
2010-05-11 13:00:00,128.76,129.17,128.54,128.73,108400.0,128.76,129.17,128.54,128.73,108400.0
2010-05-11 13:30:00,128.84,129.79,128.57,129.0,103900.0,128.84,129.79,128.57,129.0,103900.0
2010-05-11 14:00:00,128.95,129.25,127.61,127.69,76100.0,128.95,129.25,127.61,127.69,76100.0
2010-05-11 14:30:00,127.72,128.06,127.26,127.39,57100.0,127.72,128.06,127.26,127.39,57100.0
2010-05-11 15:00:00,127.31,127.85,127.02,127.77,74300.0,127.31,127.85,127.02,127.77,74300.0
2010-05-11 15:30:00,127.67,128.28,127.32,127.45,314800.0,127.67,128.28,127.32,127.45,314800.0
2010-05-12 09:30:00,128.72,128.99,126.93,127.57,176800.0,128.72,128.99,126.93,127.57,176800.0
2010-05-12 10:00:00,127.45,127.99,126.56,126.75,163700.0,127.45,127.99,126.56,126.75,163700.0
2010-05-12 10:30:00,126.78,126.97,125.25,125.37,194500.0,126.78,126.97,125.25,125.37,194500.0
2010-05-12 11:00:00,125.57,127.1,125.42,126.69,120400.0,125.57,127.1,125.42,126.69,120400.0
2010-05-12 11:30:00,126.69,127.79,126.54,127.77,83700.0,126.69,127.79,126.54,127.77,83700.0
2010-05-12 12:00:00,127.72,128.66,127.59,128.64,117600.0,127.72,128.66,127.59,128.64,117600.0
2010-05-12 12:30:00,128.62,129.0,128.26,128.59,81000.0,128.62,129.0,128.26,128.59,81000.0
2010-05-12 13:00:00,128.56,129.06,128.49,128.92,76500.0,128.56,129.06,128.49,128.92,76500.0
2010-05-12 13:30:00,129.02,129.03,128.13,128.32,69700.0,129.02,129.03,128.13,128.32,69700.0
2010-05-12 14:00:00,128.22,128.75,128.22,128.65,49900.0,128.22,128.75,128.22,128.65,49900.0
2010-05-12 14:30:00,128.69,128.81,128.28,128.73,61000.0,128.69,128.81,128.28,128.73,61000.0
2010-05-12 15:00:00,128.77,128.98,128.1,128.46,93300.0,128.77,128.98,128.1,128.46,93300.0
2010-05-12 15:30:00,128.9,128.9,127.82,128.62,378900.0,128.9,128.9,127.82,128.62,378900.0
2010-05-13 09:30:00,126.86,129.45,126.86,128.17,197900.0,126.86,129.45,126.86,128.17,197900.0
2010-05-13 10:00:00,128.26,128.46,127.12,128.15,97500.0,128.26,128.46,127.12,128.15,97500.0
2010-05-13 10:30:00,128.04,128.43,127.89,128.05,49000.0,128.04,128.43,127.89,128.05,49000.0
2010-05-13 11:00:00,128.08,129.05,127.64,129.0,89800.0,128.08,129.05,127.64,129.0,89800.0
2010-05-13 11:30:00,129.0,129.14,128.14,128.17,66600.0,129.0,129.14,128.14,128.17,66600.0
2010-05-13 12:00:00,128.25,128.5,128.02,128.15,21300.0,128.25,128.5,128.02,128.15,21300.0
2010-05-13 12:30:00,128.18,128.35,127.93,127.95,34900.0,128.18,128.35,127.93,127.95,34900.0
2010-05-13 13:00:00,128.01,128.16,127.62,128.07,44200.0,128.01,128.16,127.62,128.07,44200.0
2010-05-13 13:30:00,128.05,128.4,127.98,128.31,34300.0,128.05,128.4,127.98,128.31,34300.0
2010-05-13 14:00:00,128.39,128.4,127.88,127.98,30000.0,128.39,128.4,127.88,127.98,30000.0
2010-05-13 14:30:00,127.88,127.99,127.09,127.64,39400.0,127.88,127.99,127.09,127.64,39400.0
2010-05-13 15:00:00,127.61,127.92,126.4,126.54,87400.0,127.61,127.92,126.4,126.54,87400.0
2010-05-13 15:30:00,126.52,126.96,125.93,126.0,236900.0,126.52,126.96,125.93,126.0,236900.0
2010-05-14 09:30:00,123.68,124.5,122.06,122.1,220200.0,123.68,124.5,122.06,122.1,220200.0
2010-05-14 10:00:00,122.03,123.19,121.57,122.8,167100.0,122.03,123.19,121.57,122.8,167100.0
2010-05-14 10:30:00,122.83,122.91,121.5,121.69,111100.0,122.83,122.91,121.5,121.69,111100.0
2010-05-14 11:00:00,121.6,121.61,118.75,120.0,326900.0,121.6,121.61,118.75,120.0,326900.0
2010-05-14 11:30:00,120.0,120.1,119.22,119.65,84300.0,120.0,120.1,119.22,119.65,84300.0
2010-05-14 12:00:00,119.76,119.97,119.11,119.72,79200.0,119.76,119.97,119.11,119.72,79200.0
2010-05-14 12:30:00,119.81,120.95,119.14,120.88,111700.0,119.81,120.95,119.14,120.88,111700.0
2010-05-14 13:00:00,120.91,121.37,120.25,120.79,86400.0,120.91,121.37,120.25,120.79,86400.0
2010-05-14 13:30:00,120.79,120.79,119.96,120.06,82000.0,120.79,120.79,119.96,120.06,82000.0
2010-05-14 14:00:00,120.08,120.46,119.7,120.24,95300.0,120.08,120.46,119.7,120.24,95300.0
2010-05-14 14:30:00,120.29,120.85,120.0,120.26,68700.0,120.29,120.85,120.0,120.26,68700.0
2010-05-14 15:00:00,120.2,120.22,119.42,119.75,126400.0,120.2,120.22,119.42,119.75,126400.0
2010-05-14 15:30:00,119.71,120.83,119.39,120.31,430400.0,119.71,120.83,119.39,120.31,430400.0
2010-05-17 09:30:00,119.71,120.31,116.87,116.98,271200.0,119.71,120.31,116.87,116.98,271200.0
2010-05-17 10:00:00,117.04,117.26,116.65,117.1,211100.0,117.04,117.26,116.65,117.1,211100.0
2010-05-17 10:30:00,117.09,118.06,116.39,116.39,159500.0,117.09,118.06,116.39,116.39,159500.0
2010-05-17 11:00:00,116.4,116.43,112.71,112.97,608200.0,116.4,116.43,112.71,112.97,608200.0
2010-05-17 11:30:00,112.99,112.99,111.34,112.22,622600.0,112.99,112.99,111.34,112.22,622600.0
2010-05-17 12:00:00,112.21,112.64,110.8,112.04,441100.0,112.21,112.64,110.8,112.04,441100.0
2010-05-17 12:30:00,112.02,112.64,110.83,110.89,169400.0,112.02,112.64,110.83,110.89,169400.0
2010-05-17 13:00:00,110.89,111.25,110.12,110.76,290300.0,110.89,111.25,110.12,110.76,290300.0
2010-05-17 13:30:00,110.79,111.36,110.51,110.9,225300.0,110.79,111.36,110.51,110.9,225300.0
2010-05-17 14:00:00,110.9,112.45,110.8,112.42,295700.0,110.9,112.45,110.8,112.42,295700.0
2010-05-17 14:30:00,112.36,113.86,112.33,113.54,448500.0,112.36,113.86,112.33,113.54,448500.0
2010-05-17 15:00:00,113.52,114.31,112.33,112.72,331000.0,113.52,114.31,112.33,112.72,331000.0
2010-05-17 15:30:00,112.72,113.5,112.64,113.1,594100.0,112.72,113.5,112.64,113.1,594100.0
2010-05-18 09:30:00,115.89,115.89,113.01,113.2,420700.0,115.89,115.89,113.01,113.2,420700.0
2010-05-18 10:00:00,113.18,114.0,112.32,112.92,254200.0,113.18,114.0,112.32,112.92,254200.0
2010-05-18 10:30:00,112.98,113.27,110.86,112.15,238700.0,112.98,113.27,110.86,112.15,238700.0
2010-05-18 11:00:00,112.13,113.04,111.77,112.55,135600.0,112.13,113.04,111.77,112.55,135600.0
2010-05-18 11:30:00,112.67,112.86,111.8,111.8,138900.0,112.67,112.86,111.8,111.8,138900.0
2010-05-18 12:00:00,111.8,112.12,111.26,111.4,120300.0,111.8,112.12,111.26,111.4,120300.0
2010-05-18 12:30:00,111.4,111.77,111.1,111.1,136600.0,111.4,111.77,111.1,111.1,136600.0
2010-05-18 13:00:00,111.1,111.43,110.51,111.13,215300.0,111.1,111.43,110.51,111.13,215300.0
2010-05-18 13:30:00,111.14,111.32,109.55,109.55,287800.0,111.14,111.32,109.55,109.55,287800.0
2010-05-18 14:00:00,109.55,110.57,108.68,108.99,259900.0,109.55,110.57,108.68,108.99,259900.0
2010-05-18 14:30:00,109.12,109.78,108.24,109.49,250500.0,109.12,109.78,108.24,109.49,250500.0
2010-05-18 15:00:00,109.51,110.29,108.93,109.85,257400.0,109.51,110.29,108.93,109.85,257400.0
2010-05-18 15:30:00,109.82,110.4,109.36,110.05,378400.0,109.82,110.4,109.36,110.05,378400.0
2010-05-19 09:30:00,108.15,110.56,108.11,109.25,371900.0,108.15,110.56,108.11,109.25,371900.0
2010-05-19 10:00:00,109.31,109.5,105.65,106.59,430200.0,109.31,109.5,105.65,106.59,430200.0
2010-05-19 10:30:00,106.55,107.47,105.8,105.96,242200.0,106.55,107.47,105.8,105.96,242200.0
2010-05-19 11:00:00,105.83,106.15,105.35,105.68,256000.0,105.83,106.15,105.35,105.68,256000.0
2010-05-19 11:30:00,105.67,107.07,105.51,106.36,250100.0,105.67,107.07,105.51,106.36,250100.0
2010-05-19 12:00:00,106.35,107.4,105.89,107.32,197600.0,106.35,107.4,105.89,107.32,197600.0
2010-05-19 12:30:00,107.33,109.08,106.87,109.08,271200.0,107.33,109.08,106.87,109.08,271200.0
2010-05-19 13:00:00,109.12,109.8,108.47,109.18,233600.0,109.12,109.8,108.47,109.18,233600.0
2010-05-19 13:30:00,109.23,109.23,108.15,108.8,88100.0,109.23,109.23,108.15,108.8,88100.0
2010-05-19 14:00:00,108.75,109.36,108.08,108.44,124500.0,108.75,109.36,108.08,108.44,124500.0
2010-05-19 14:30:00,108.37,109.25,107.89,108.74,177300.0,108.37,109.25,107.89,108.74,177300.0
2010-05-19 15:00:00,108.76,109.38,107.85,109.06,188400.0,108.76,109.38,107.85,109.06,188400.0
2010-05-19 15:30:00,109.1,110.93,108.86,110.01,550600.0,109.1,110.93,108.86,110.01,550600.0
2010-05-20 09:30:00,107.99,109.4,106.53,108.26,472300.0,107.99,109.4,106.53,108.26,472300.0
2010-05-20 10:00:00,108.3,108.79,105.59,106.33,300200.0,108.3,108.79,105.59,106.33,300200.0
2010-05-20 10:30:00,106.18,106.92,105.5,106.34,221900.0,106.18,106.92,105.5,106.34,221900.0
2010-05-20 11:00:00,106.35,107.84,106.21,107.39,165200.0,106.35,107.84,106.21,107.39,165200.0
2010-05-20 11:30:00,107.35,108.19,106.88,107.43,202100.0,107.35,108.19,106.88,107.43,202100.0
2010-05-20 12:00:00,107.35,107.8,106.87,107.14,138000.0,107.35,107.8,106.87,107.14,138000.0
2010-05-20 12:30:00,107.14,107.94,105.9,106.09,190300.0,107.14,107.94,105.9,106.09,190300.0
2010-05-20 13:00:00,106.04,107.6,105.79,107.04,158500.0,106.04,107.6,105.79,107.04,158500.0
2010-05-20 13:30:00,107.16,108.6,106.92,108.32,249700.0,107.16,108.6,106.92,108.32,249700.0
2010-05-20 14:00:00,108.31,111.87,107.39,111.54,573000.0,108.31,111.87,107.39,111.54,573000.0
2010-05-20 14:30:00,111.63,114.0,111.18,112.52,631800.0,111.63,114.0,111.18,112.52,631800.0
2010-05-20 15:00:00,112.5,113.09,111.1,111.15,272600.0,112.5,113.09,111.1,111.15,272600.0
2010-05-20 15:30:00,111.11,111.48,109.15,109.15,544600.0,111.11,111.48,109.15,109.15,544600.0
2010-05-21 09:30:00,107.32,111.58,106.36,111.11,596600.0,107.32,111.58,106.36,111.11,596600.0
2010-05-21 10:00:00,111.06,112.86,110.71,111.35,275700.0,111.06,112.86,110.71,111.35,275700.0
2010-05-21 10:30:00,111.23,113.74,111.03,113.49,339000.0,111.23,113.74,111.03,113.49,339000.0
2010-05-21 11:00:00,113.44,114.94,113.25,114.65,219500.0,113.44,114.94,113.25,114.65,219500.0
2010-05-21 11:30:00,114.64,115.88,114.3,114.7,373100.0,114.64,115.88,114.3,114.7,373100.0
2010-05-21 12:00:00,114.72,114.83,113.72,113.92,129700.0,114.72,114.83,113.72,113.92,129700.0
2010-05-21 12:30:00,113.91,114.07,112.52,112.82,169500.0,113.91,114.07,112.52,112.82,169500.0
2010-05-21 13:00:00,112.81,113.3,112.3,112.69,128000.0,112.81,113.3,112.3,112.69,128000.0
2010-05-21 13:30:00,112.69,114.0,112.5,113.71,92200.0,112.69,114.0,112.5,113.71,92200.0
2010-05-21 14:00:00,113.71,113.86,112.6,113.1,108500.0,113.71,113.86,112.6,113.1,108500.0
2010-05-21 14:30:00,113.11,113.2,112.06,112.82,125800.0,113.11,113.2,112.06,112.82,125800.0
2010-05-21 15:00:00,112.95,113.2,111.52,112.32,189800.0,112.95,113.2,111.52,112.32,189800.0
2010-05-21 15:30:00,112.27,114.0,111.76,114.0,406900.0,112.27,114.0,111.76,114.0,406900.0
2010-05-24 09:30:00,115.37,115.41,111.59,112.07,306400.0,115.37,115.41,111.59,112.07,306400.0
2010-05-24 10:00:00,111.95,112.67,111.13,112.14,161600.0,111.95,112.67,111.13,112.14,161600.0
2010-05-24 10:30:00,112.1,113.1,111.68,111.87,136900.0,112.1,113.1,111.68,111.87,136900.0
2010-05-24 11:00:00,111.8,112.24,111.15,111.7,124700.0,111.8,112.24,111.15,111.7,124700.0
2010-05-24 11:30:00,111.58,111.99,111.2,111.83,101600.0,111.58,111.99,111.2,111.83,101600.0
2010-05-24 12:00:00,111.68,112.22,111.33,111.74,67300.0,111.68,112.22,111.33,111.74,67300.0
2010-05-24 12:30:00,111.79,112.2,111.48,112.1,51700.0,111.79,112.2,111.48,112.1,51700.0
2010-05-24 13:00:00,112.1,112.25,111.34,111.59,84700.0,112.1,112.25,111.34,111.59,84700.0
2010-05-24 13:30:00,111.64,111.72,110.61,110.96,114400.0,111.64,111.72,110.61,110.96,114400.0
2010-05-24 14:00:00,110.95,111.03,110.4,110.74,106000.0,110.95,111.03,110.4,110.74,106000.0
2010-05-24 14:30:00,110.81,110.93,109.71,110.14,91700.0,110.81,110.93,109.71,110.14,91700.0
2010-05-24 15:00:00,110.15,110.25,108.72,109.57,197000.0,110.15,110.25,108.72,109.57,197000.0
2010-05-24 15:30:00,109.57,110.59,108.81,109.17,432000.0,109.57,110.59,108.81,109.17,432000.0
2010-05-25 09:30:00,105.94,106.84,103.7,105.68,419100.0,105.94,106.84,103.7,105.68,419100.0
2010-05-25 10:00:00,105.68,106.95,105.55,106.0,157800.0,105.68,106.95,105.55,106.0,157800.0
2010-05-25 10:30:00,105.92,106.33,105.2,105.97,95500.0,105.92,106.33,105.2,105.97,95500.0
2010-05-25 11:00:00,106.0,106.69,105.83,106.51,89400.0,106.0,106.69,105.83,106.51,89400.0
2010-05-25 11:30:00,106.51,107.49,106.0,107.47,83800.0,106.51,107.49,106.0,107.47,83800.0
2010-05-25 12:00:00,107.38,108.99,107.29,108.16,234700.0,107.38,108.99,107.29,108.16,234700.0
2010-05-25 12:30:00,108.14,108.84,107.73,108.6,118400.0,108.14,108.84,107.73,108.6,118400.0
2010-05-25 13:00:00,108.6,108.97,107.64,108.56,103300.0,108.6,108.97,107.64,108.56,103300.0
2010-05-25 13:30:00,108.57,108.68,108.0,108.29,116600.0,108.57,108.68,108.0,108.29,116600.0
2010-05-25 14:00:00,108.33,110.12,108.2,109.33,238500.0,108.33,110.12,108.2,109.33,238500.0
2010-05-25 14:30:00,109.31,111.41,109.31,110.5,269800.0,109.31,111.41,109.31,110.5,269800.0
2010-05-25 15:00:00,110.5,112.2,110.5,111.9,282400.0,110.5,112.2,110.5,111.9,282400.0
2010-05-25 15:30:00,111.91,112.98,111.78,112.63,351500.0,111.91,112.98,111.78,112.63,351500.0
2010-05-26 09:30:00,115.11,117.0,113.17,114.85,462000.0,115.11,117.0,113.17,114.85,462000.0
2010-05-26 10:00:00,114.9,115.75,113.74,113.95,242700.0,114.9,115.75,113.74,113.95,242700.0
2010-05-26 10:30:00,113.94,114.51,113.22,113.58,100700.0,113.94,114.51,113.22,113.58,100700.0
2010-05-26 11:00:00,113.45,113.86,112.51,112.56,123200.0,113.45,113.86,112.51,112.56,123200.0
2010-05-26 11:30:00,112.53,113.13,112.0,112.84,145200.0,112.53,113.13,112.0,112.84,145200.0
2010-05-26 12:00:00,112.84,113.38,112.44,112.46,95100.0,112.84,113.38,112.44,112.46,95100.0
2010-05-26 12:30:00,112.58,113.01,111.89,112.64,77200.0,112.58,113.01,111.89,112.64,77200.0
2010-05-26 13:00:00,112.58,112.7,111.89,111.92,92300.0,112.58,112.7,111.89,111.92,92300.0
2010-05-26 13:30:00,111.92,112.99,111.82,112.82,111900.0,111.92,112.99,111.82,112.82,111900.0
2010-05-26 14:00:00,112.88,113.13,112.11,112.42,100300.0,112.88,113.13,112.11,112.42,100300.0
2010-05-26 14:30:00,112.4,112.57,111.71,112.07,129600.0,112.4,112.57,111.71,112.07,129600.0
2010-05-26 15:00:00,112.16,112.52,110.18,110.47,165300.0,112.16,112.52,110.18,110.47,165300.0
2010-05-26 15:30:00,110.43,110.86,109.61,110.26,333000.0,110.43,110.86,109.61,110.26,333000.0
2010-05-27 09:30:00,114.71,114.74,112.43,113.1,309800.0,114.71,114.74,112.43,113.1,309800.0
2010-05-27 10:00:00,113.11,113.58,112.2,113.56,145100.0,113.11,113.58,112.2,113.56,145100.0
2010-05-27 10:30:00,113.51,113.95,113.29,113.59,206400.0,113.51,113.95,113.29,113.59,206400.0
2010-05-27 11:00:00,113.72,114.25,113.63,114.24,127400.0,113.72,114.25,113.63,114.24,127400.0
2010-05-27 11:30:00,114.25,114.97,114.07,114.88,156900.0,114.25,114.97,114.07,114.88,156900.0
2010-05-27 12:00:00,114.97,115.11,114.45,114.81,96500.0,114.97,115.11,114.45,114.81,96500.0
2010-05-27 12:30:00,114.89,115.0,114.4,114.61,87700.0,114.89,115.0,114.4,114.61,87700.0
2010-05-27 13:00:00,114.57,115.0,113.93,114.97,101500.0,114.57,115.0,113.93,114.97,101500.0
2010-05-27 13:30:00,114.91,115.26,114.65,114.88,60100.0,114.91,115.26,114.65,114.88,60100.0
2010-05-27 14:00:00,114.86,115.17,114.5,114.57,95300.0,114.86,115.17,114.5,114.57,95300.0
2010-05-27 14:30:00,114.61,114.94,114.13,114.3,78700.0,114.61,114.94,114.13,114.3,78700.0
2010-05-27 15:00:00,114.3,114.78,114.16,114.33,94100.0,114.3,114.78,114.16,114.33,94100.0
2010-05-27 15:30:00,114.37,115.9,114.25,115.8,369000.0,114.37,115.9,114.25,115.8,369000.0
2010-05-28 09:30:00,115.64,115.67,114.0,114.3,218700.0,115.64,115.67,114.0,114.3,218700.0
2010-05-28 10:00:00,114.42,115.95,114.14,114.22,124100.0,114.42,115.95,114.14,114.22,124100.0
2010-05-28 10:30:00,114.16,114.36,112.8,113.15,163600.0,114.16,114.36,112.8,113.15,163600.0
2010-05-28 11:00:00,113.09,113.44,112.86,112.97,90900.0,113.09,113.44,112.86,112.97,90900.0
2010-05-28 11:30:00,113.0,113.52,112.28,113.2,115800.0,113.0,113.52,112.28,113.2,115800.0
2010-05-28 12:00:00,113.16,113.5,112.96,113.14,49300.0,113.16,113.5,112.96,113.14,49300.0
2010-05-28 12:30:00,113.15,113.47,112.04,112.41,124300.0,113.15,113.47,112.04,112.41,124300.0
2010-05-28 13:00:00,112.62,112.83,112.07,112.07,49000.0,112.62,112.83,112.07,112.07,49000.0
2010-05-28 13:30:00,112.11,112.18,111.34,111.45,67800.0,112.11,112.18,111.34,111.45,67800.0
2010-05-28 14:00:00,111.5,111.69,110.56,111.6,107600.0,111.5,111.69,110.56,111.6,107600.0
2010-05-28 14:30:00,111.6,112.81,111.42,112.4,81400.0,111.6,112.81,111.42,112.4,81400.0
2010-05-28 15:00:00,112.43,113.16,112.27,113.0,95100.0,112.43,113.16,112.27,113.0,95100.0
2010-05-28 15:30:00,112.95,113.34,112.0,112.25,265900.0,112.95,113.34,112.0,112.25,265900.0
2010-06-01 09:30:00,112.22,112.25,110.15,110.36,273100.0,112.22,112.25,110.15,110.36,273100.0
2010-06-01 10:00:00,110.56,112.51,110.37,112.0,195800.0,110.56,112.51,110.37,112.0,195800.0
2010-06-01 10:30:00,112.03,112.31,110.96,111.26,114400.0,112.03,112.31,110.96,111.26,114400.0
2010-06-01 11:00:00,111.27,111.31,110.57,110.9,95700.0,111.27,111.31,110.57,110.9,95700.0
2010-06-01 11:30:00,110.83,111.11,109.22,109.3,156900.0,110.83,111.11,109.22,109.3,156900.0
2010-06-01 12:00:00,109.31,109.46,108.54,109.03,160600.0,109.31,109.46,108.54,109.03,160600.0
2010-06-01 12:30:00,109.03,109.78,108.93,109.2,144700.0,109.03,109.78,108.93,109.2,144700.0
2010-06-01 13:00:00,109.24,110.34,109.21,110.23,73300.0,109.24,110.34,109.21,110.23,73300.0
2010-06-01 13:30:00,110.25,110.39,109.21,109.38,78200.0,110.25,110.39,109.21,109.38,78200.0
2010-06-01 14:00:00,109.45,109.47,108.85,109.23,60200.0,109.45,109.47,108.85,109.23,60200.0
2010-06-01 14:30:00,109.22,109.46,108.79,108.83,92700.0,109.22,109.46,108.79,108.83,92700.0
2010-06-01 15:00:00,108.84,108.95,107.05,107.6,248100.0,108.84,108.95,107.05,107.6,248100.0
2010-06-01 15:30:00,107.52,108.4,107.11,107.13,375200.0,107.52,108.4,107.11,107.13,375200.0
2010-06-02 09:30:00,108.31,108.88,106.67,108.67,290600.0,108.31,108.88,106.67,108.67,290600.0
2010-06-02 10:00:00,108.66,109.67,108.39,109.08,267500.0,108.66,109.67,108.39,109.08,267500.0
2010-06-02 10:30:00,109.12,109.18,108.41,108.94,101800.0,109.12,109.18,108.41,108.94,101800.0
2010-06-02 11:00:00,109.0,109.8,108.75,109.63,85400.0,109.0,109.8,108.75,109.63,85400.0
2010-06-02 11:30:00,109.62,110.0,109.42,109.71,60200.0,109.62,110.0,109.42,109.71,60200.0
2010-06-02 12:00:00,109.74,110.0,109.5,109.51,61700.0,109.74,110.0,109.5,109.51,61700.0
2010-06-02 12:30:00,109.56,110.35,109.54,110.14,88700.0,109.56,110.35,109.54,110.14,88700.0
2010-06-02 13:00:00,110.16,110.3,109.61,109.68,89500.0,110.16,110.3,109.61,109.68,89500.0
2010-06-02 13:30:00,109.73,110.06,109.54,109.78,76400.0,109.73,110.06,109.54,109.78,76400.0
2010-06-02 14:00:00,109.76,109.78,108.58,109.03,84700.0,109.76,109.78,108.58,109.03,84700.0
2010-06-02 14:30:00,109.09,110.5,109.03,110.16,132400.0,109.09,110.5,109.03,110.16,132400.0
2010-06-02 15:00:00,110.16,110.35,109.93,110.27,132400.0,110.16,110.35,109.93,110.27,132400.0
2010-06-02 15:30:00,110.29,110.99,109.88,110.98,307800.0,110.29,110.99,109.88,110.98,307800.0
2010-06-03 09:30:00,112.62,114.5,111.55,114.45,368500.0,112.62,114.5,111.55,114.45,368500.0
2010-06-03 10:00:00,114.45,114.47,111.86,112.29,206100.0,114.45,114.47,111.86,112.29,206100.0
2010-06-03 10:30:00,112.39,112.8,111.69,112.17,145800.0,112.39,112.8,111.69,112.17,145800.0
2010-06-03 11:00:00,112.17,112.9,111.83,112.08,90600.0,112.17,112.9,111.83,112.08,90600.0
2010-06-03 11:30:00,111.99,112.34,111.5,111.91,56800.0,111.99,112.34,111.5,111.91,56800.0
2010-06-03 12:00:00,111.9,112.18,110.57,110.77,103700.0,111.9,112.18,110.57,110.77,103700.0
2010-06-03 12:30:00,110.78,111.49,110.62,111.25,41900.0,110.78,111.49,110.62,111.25,41900.0
2010-06-03 13:00:00,111.22,111.61,111.13,111.26,61800.0,111.22,111.61,111.13,111.26,61800.0
2010-06-03 13:30:00,111.39,112.37,111.35,112.37,84900.0,111.39,112.37,111.35,112.37,84900.0
2010-06-03 14:00:00,112.32,112.99,112.07,112.81,138300.0,112.32,112.99,112.07,112.81,138300.0
2010-06-03 14:30:00,112.66,112.98,112.47,112.8,190400.0,112.66,112.98,112.47,112.8,190400.0
2010-06-03 15:00:00,112.75,113.25,112.55,113.22,124700.0,112.75,113.25,112.55,113.22,124700.0
2010-06-03 15:30:00,113.22,113.32,112.7,112.99,232900.0,113.22,113.32,112.7,112.99,232900.0
2010-06-04 09:30:00,109.97,113.29,109.21,112.99,275100.0,109.97,113.29,109.21,112.99,275100.0
2010-06-04 10:00:00,113.04,113.4,112.21,113.1,122800.0,113.04,113.4,112.21,113.1,122800.0
2010-06-04 10:30:00,112.98,115.34,112.69,113.98,320500.0,112.98,115.34,112.69,113.98,320500.0
2010-06-04 11:00:00,113.82,114.8,112.82,112.83,253700.0,113.82,114.8,112.82,112.83,253700.0
2010-06-04 11:30:00,112.83,113.23,112.0,112.15,152400.0,112.83,113.23,112.0,112.15,152400.0
2010-06-04 12:00:00,112.1,112.4,111.2,111.61,159100.0,112.1,112.4,111.2,111.61,159100.0
2010-06-04 12:30:00,111.65,111.68,110.58,110.84,100500.0,111.65,111.68,110.58,110.84,100500.0
2010-06-04 13:00:00,110.8,110.87,110.26,110.6,95300.0,110.8,110.87,110.26,110.6,95300.0
2010-06-04 13:30:00,110.64,111.2,110.27,110.3,106300.0,110.64,111.2,110.27,110.3,106300.0
2010-06-04 14:00:00,110.28,110.53,109.33,109.57,108700.0,110.28,110.53,109.33,109.57,108700.0
2010-06-04 14:30:00,109.57,109.79,108.59,108.97,207900.0,109.57,109.79,108.59,108.97,207900.0
2010-06-04 15:00:00,109.0,109.65,108.97,109.18,168400.0,109.0,109.65,108.97,109.18,168400.0
2010-06-04 15:30:00,109.25,110.0,109.0,109.69,464600.0,109.25,110.0,109.0,109.69,464600.0
2010-06-07 09:30:00,109.57,110.08,106.28,107.35,380600.0,109.57,110.08,106.28,107.35,380600.0
2010-06-07 10:00:00,107.25,107.9,106.63,107.14,166400.0,107.25,107.9,106.63,107.14,166400.0
2010-06-07 10:30:00,107.14,107.33,106.09,106.19,176700.0,107.14,107.33,106.09,106.19,176700.0
2010-06-07 11:00:00,106.19,106.19,105.2,105.49,147100.0,106.19,106.19,105.2,105.49,147100.0
2010-06-07 11:30:00,105.5,106.55,105.5,106.54,96500.0,105.5,106.55,105.5,106.54,96500.0
2010-06-07 12:00:00,106.52,106.85,105.94,105.97,43900.0,106.52,106.85,105.94,105.97,43900.0
2010-06-07 12:30:00,106.0,106.66,105.95,106.39,71900.0,106.0,106.66,105.95,106.39,71900.0
2010-06-07 13:00:00,106.43,107.12,106.29,107.12,75000.0,106.43,107.12,106.29,107.12,75000.0
2010-06-07 13:30:00,107.13,107.84,107.0,107.1,127000.0,107.13,107.84,107.0,107.1,127000.0
2010-06-07 14:00:00,107.0,107.28,106.28,106.65,66700.0,107.0,107.28,106.28,106.65,66700.0
2010-06-07 14:30:00,106.76,106.9,105.75,106.06,80300.0,106.76,106.9,105.75,106.06,80300.0
2010-06-07 15:00:00,106.06,106.59,105.0,105.21,159300.0,106.06,106.59,105.0,105.21,159300.0
2010-06-07 15:30:00,105.14,105.63,104.56,105.16,497400.0,105.14,105.63,104.56,105.16,497400.0
2010-06-08 09:30:00,105.35,106.85,102.5,102.89,486700.0,105.35,106.85,102.5,102.89,486700.0
2010-06-08 10:00:00,102.89,103.88,102.26,103.39,465700.0,102.89,103.88,102.26,103.39,465700.0
2010-06-08 10:30:00,103.39,103.6,102.0,102.52,283900.0,103.39,103.6,102.0,102.52,283900.0
2010-06-08 11:00:00,102.52,102.68,100.35,101.84,422800.0,102.52,102.68,100.35,101.84,422800.0
2010-06-08 11:30:00,101.89,103.16,101.7,103.08,224300.0,101.89,103.16,101.7,103.08,224300.0
2010-06-08 12:00:00,103.06,103.58,102.33,102.63,146700.0,103.06,103.58,102.33,102.63,146700.0
2010-06-08 12:30:00,102.63,103.44,102.53,103.22,105200.0,102.63,103.44,102.53,103.22,105200.0
2010-06-08 13:00:00,103.17,103.44,101.5,101.5,124400.0,103.17,103.44,101.5,101.5,124400.0
2010-06-08 13:30:00,101.55,101.62,100.37,100.82,153500.0,101.55,101.62,100.37,100.82,153500.0
2010-06-08 14:00:00,100.85,102.39,100.19,102.08,295600.0,100.85,102.39,100.19,102.08,295600.0
2010-06-08 14:30:00,102.14,103.0,101.94,102.43,220800.0,102.14,103.0,101.94,102.43,220800.0
2010-06-08 15:00:00,102.45,103.15,101.67,102.85,167100.0,102.45,103.15,101.67,102.85,167100.0
2010-06-08 15:30:00,102.84,104.38,102.77,104.38,435300.0,102.84,104.38,102.77,104.38,435300.0
2010-06-09 09:30:00,105.96,108.97,105.9,107.0,367800.0,105.96,108.97,105.9,107.0,367800.0
2010-06-09 10:00:00,106.99,107.0,105.35,106.06,170100.0,106.99,107.0,105.35,106.06,170100.0
2010-06-09 10:30:00,106.13,106.65,105.7,106.39,99000.0,106.13,106.65,105.7,106.39,99000.0
2010-06-09 11:00:00,106.4,106.91,105.92,106.87,139900.0,106.4,106.91,105.92,106.87,139900.0
2010-06-09 11:30:00,106.85,107.65,106.36,106.57,147400.0,106.85,107.65,106.36,106.57,147400.0
2010-06-09 12:00:00,106.56,107.1,106.1,107.0,67600.0,106.56,107.1,106.1,107.0,67600.0
2010-06-09 12:30:00,106.92,106.99,106.34,106.53,55900.0,106.92,106.99,106.34,106.53,55900.0
2010-06-09 13:00:00,106.54,107.01,106.05,106.81,66300.0,106.54,107.01,106.05,106.81,66300.0
2010-06-09 13:30:00,106.73,106.73,105.75,106.31,84200.0,106.73,106.73,105.75,106.31,84200.0
2010-06-09 14:00:00,106.29,106.43,105.5,106.04,80500.0,106.29,106.43,105.5,106.04,80500.0
2010-06-09 14:30:00,106.02,106.16,104.13,104.16,124000.0,106.02,106.16,104.13,104.16,124000.0
2010-06-09 15:00:00,104.16,104.61,103.1,104.04,164900.0,104.16,104.61,103.1,104.04,164900.0
2010-06-09 15:30:00,104.02,104.06,102.5,103.06,384600.0,104.02,104.06,102.5,103.06,384600.0
2010-06-10 09:30:00,106.33,107.59,104.5,107.34,385900.0,106.33,107.59,104.5,107.34,385900.0
2010-06-10 10:00:00,107.45,107.52,105.83,106.42,201700.0,107.45,107.52,105.83,106.42,201700.0
2010-06-10 10:30:00,106.43,107.46,106.35,107.33,123900.0,106.43,107.46,106.35,107.33,123900.0
2010-06-10 11:00:00,107.39,108.17,107.37,107.39,162200.0,107.39,108.17,107.37,107.39,162200.0
2010-06-10 11:30:00,107.42,107.55,106.44,106.68,89200.0,107.42,107.55,106.44,106.68,89200.0
2010-06-10 12:00:00,106.62,106.64,105.99,106.4,62500.0,106.62,106.64,105.99,106.4,62500.0
2010-06-10 12:30:00,106.5,106.65,105.75,106.29,85800.0,106.5,106.65,105.75,106.29,85800.0
2010-06-10 13:00:00,106.18,106.64,106.03,106.61,72400.0,106.18,106.64,106.03,106.61,72400.0
2010-06-10 13:30:00,106.65,107.5,106.65,107.39,103000.0,106.65,107.5,106.65,107.39,103000.0
2010-06-10 14:00:00,107.31,107.59,106.5,107.33,69800.0,107.31,107.59,106.5,107.33,69800.0
2010-06-10 14:30:00,107.36,108.15,107.3,107.91,93000.0,107.36,108.15,107.3,107.91,93000.0
2010-06-10 15:00:00,107.91,108.6,107.64,108.41,135600.0,107.91,108.6,107.64,108.41,135600.0
2010-06-10 15:30:00,108.42,109.62,108.19,109.33,461300.0,108.42,109.62,108.19,109.33,461300.0
2010-06-11 09:30:00,105.52,107.49,105.31,107.36,429000.0,105.52,107.49,105.31,107.36,429000.0
2010-06-11 10:00:00,107.26,108.96,106.98,107.87,296500.0,107.26,108.96,106.98,107.87,296500.0
2010-06-11 10:30:00,107.91,108.23,107.12,107.19,134600.0,107.91,108.23,107.12,107.19,134600.0
2010-06-11 11:00:00,107.2,107.3,106.09,106.45,128000.0,107.2,107.3,106.09,106.45,128000.0
2010-06-11 11:30:00,106.55,107.28,106.32,107.2,70600.0,106.55,107.28,106.32,107.2,70600.0
2010-06-11 12:00:00,107.17,107.44,106.4,106.9,66100.0,107.17,107.44,106.4,106.9,66100.0
2010-06-11 12:30:00,106.85,107.43,106.55,107.39,44800.0,106.85,107.43,106.55,107.39,44800.0
2010-06-11 13:00:00,107.32,108.0,107.27,107.53,76500.0,107.32,108.0,107.27,107.53,76500.0
2010-06-11 13:30:00,107.53,107.6,106.8,106.92,57000.0,107.53,107.6,106.8,106.92,57000.0
2010-06-11 14:00:00,106.96,107.2,105.87,106.38,94100.0,106.96,107.2,105.87,106.38,94100.0
2010-06-11 14:30:00,106.3,107.07,106.3,106.98,62100.0,106.3,107.07,106.3,106.98,62100.0
2010-06-11 15:00:00,106.95,107.2,106.22,106.32,175800.0,106.95,107.2,106.22,106.32,175800.0
2010-06-11 15:30:00,106.36,107.36,106.06,107.26,462200.0,106.36,107.36,106.06,107.26,462200.0
2010-06-14 09:30:00,108.95,109.62,108.27,109.23,275900.0,108.95,109.62,108.27,109.23,275900.0
2010-06-14 10:00:00,109.19,109.9,108.74,108.97,194100.0,109.19,109.9,108.74,108.97,194100.0
2010-06-14 10:30:00,108.99,109.56,108.42,109.5,121600.0,108.99,109.56,108.42,109.5,121600.0
2010-06-14 11:00:00,109.43,109.77,109.16,109.52,114300.0,109.43,109.77,109.16,109.52,114300.0
2010-06-14 11:30:00,109.47,110.0,109.44,109.78,80500.0,109.47,110.0,109.44,109.78,80500.0
2010-06-14 12:00:00,109.73,109.81,109.24,109.48,53700.0,109.73,109.81,109.24,109.48,53700.0
2010-06-14 12:30:00,109.46,109.7,109.12,109.14,81800.0,109.46,109.7,109.12,109.14,81800.0
2010-06-14 13:00:00,109.16,109.45,108.76,109.13,132200.0,109.16,109.45,108.76,109.13,132200.0
2010-06-14 13:30:00,109.13,109.44,108.43,108.43,51700.0,109.13,109.44,108.43,108.43,51700.0
2010-06-14 14:00:00,108.41,108.48,107.38,107.73,130200.0,108.41,108.48,107.38,107.73,130200.0
2010-06-14 14:30:00,107.75,108.43,107.38,108.32,77100.0,107.75,108.43,107.38,108.32,77100.0
2010-06-14 15:00:00,108.29,108.49,107.84,108.3,107200.0,108.29,108.49,107.84,108.3,107200.0
2010-06-14 15:30:00,108.3,108.38,107.2,107.46,272500.0,108.3,108.38,107.2,107.46,272500.0
2010-06-15 09:30:00,109.29,113.12,109.26,113.0,513100.0,109.29,113.12,109.26,113.0,513100.0
2010-06-15 10:00:00,112.86,112.91,111.6,112.76,388200.0,112.86,112.91,111.6,112.76,388200.0
2010-06-15 10:30:00,112.83,114.49,112.82,114.49,357300.0,112.83,114.49,112.82,114.49,357300.0
2010-06-15 11:00:00,114.43,114.49,113.4,113.94,189300.0,114.43,114.49,113.4,113.94,189300.0
2010-06-15 11:30:00,113.9,115.0,113.63,114.96,198400.0,113.9,115.0,113.63,114.96,198400.0
2010-06-15 12:00:00,114.91,115.0,114.5,114.5,131600.0,114.91,115.0,114.5,114.5,131600.0
2010-06-15 12:30:00,114.5,114.86,114.23,114.79,95300.0,114.5,114.86,114.23,114.79,95300.0
2010-06-15 13:00:00,114.86,115.34,114.67,115.34,159700.0,114.86,115.34,114.67,115.34,159700.0
2010-06-15 13:30:00,115.36,116.84,115.17,116.77,321100.0,115.36,116.84,115.17,116.77,321100.0
2010-06-15 14:00:00,116.7,116.9,115.94,116.3,246300.0,116.7,116.9,115.94,116.3,246300.0
2010-06-15 14:30:00,116.3,116.6,116.06,116.18,142800.0,116.3,116.6,116.06,116.18,142800.0
2010-06-15 15:00:00,116.23,117.01,116.03,116.88,239400.0,116.23,117.01,116.03,116.88,239400.0
2010-06-15 15:30:00,116.83,117.55,116.54,117.28,691300.0,116.83,117.55,116.54,117.28,691300.0
2010-06-16 09:30:00,115.81,116.89,115.18,116.49,317000.0,115.81,116.89,115.18,116.49,317000.0
2010-06-16 10:00:00,116.48,116.99,115.61,116.05,273800.0,116.48,116.99,115.61,116.05,273800.0
2010-06-16 10:30:00,116.04,116.55,114.61,116.48,426400.0,116.04,116.55,114.61,116.48,426400.0
2010-06-16 11:00:00,116.42,118.42,115.98,117.34,344100.0,116.42,118.42,115.98,117.34,344100.0
2010-06-16 11:30:00,117.4,117.75,116.8,117.61,114300.0,117.4,117.75,116.8,117.61,114300.0
2010-06-16 12:00:00,117.65,119.41,117.59,118.85,261300.0,117.65,119.41,117.59,118.85,261300.0
2010-06-16 12:30:00,118.79,119.0,117.71,118.09,89300.0,118.79,119.0,117.71,118.09,89300.0
2010-06-16 13:00:00,118.16,118.82,118.0,118.69,85000.0,118.16,118.82,118.0,118.69,85000.0
2010-06-16 13:30:00,118.7,119.34,118.55,119.29,119700.0,118.7,119.34,118.55,119.29,119700.0
2010-06-16 14:00:00,119.31,120.44,119.29,120.13,292100.0,119.31,120.44,119.29,120.13,292100.0
2010-06-16 14:30:00,120.12,120.43,119.68,119.93,178600.0,120.12,120.43,119.68,119.93,178600.0
2010-06-16 15:00:00,119.93,120.0,117.76,118.14,257700.0,119.93,120.0,117.76,118.14,257700.0
2010-06-16 15:30:00,118.19,119.2,117.92,118.78,424400.0,118.19,119.2,117.92,118.78,424400.0
2010-06-17 09:30:00,124.93,125.88,122.52,124.85,814500.0,124.93,125.88,122.52,124.85,814500.0
2010-06-17 10:00:00,124.78,124.78,122.72,122.86,435000.0,124.78,124.78,122.72,122.86,435000.0
2010-06-17 10:30:00,122.91,124.41,122.58,124.36,311100.0,122.91,124.41,122.58,124.36,311100.0
2010-06-17 11:00:00,124.36,124.4,123.76,124.16,236000.0,124.36,124.4,123.76,124.16,236000.0
2010-06-17 11:30:00,124.1,124.73,123.87,124.68,133100.0,124.1,124.73,123.87,124.68,133100.0
2010-06-17 12:00:00,124.68,124.82,124.19,124.19,107400.0,124.68,124.82,124.19,124.19,107400.0
2010-06-17 12:30:00,124.28,124.48,123.7,123.93,77000.0,124.28,124.48,123.7,123.93,77000.0
2010-06-17 13:00:00,123.9,124.36,123.77,124.16,69900.0,123.9,124.36,123.77,124.16,69900.0
2010-06-17 13:30:00,124.19,124.46,124.0,124.38,82100.0,124.19,124.46,124.0,124.38,82100.0
2010-06-17 14:00:00,124.39,124.64,124.09,124.15,125000.0,124.39,124.64,124.09,124.15,125000.0
2010-06-17 14:30:00,124.13,124.2,123.4,123.77,133800.0,124.13,124.2,123.4,123.77,133800.0
2010-06-17 15:00:00,123.78,123.78,122.74,122.79,174000.0,123.78,123.78,122.74,122.79,174000.0
2010-06-17 15:30:00,122.85,123.84,122.85,123.45,340100.0,122.85,123.84,122.85,123.45,340100.0
2010-06-18 09:30:00,125.1,125.37,122.25,122.25,542000.0,125.1,125.37,122.25,122.25,542000.0
2010-06-18 10:00:00,122.25,122.82,121.68,122.61,246900.0,122.25,122.82,121.68,122.61,246900.0
2010-06-18 10:30:00,122.65,123.8,122.3,123.63,230000.0,122.65,123.8,122.3,123.63,230000.0
2010-06-18 11:00:00,123.59,123.63,122.85,122.94,125200.0,123.59,123.63,122.85,122.94,125200.0
2010-06-18 11:30:00,122.91,123.0,122.47,122.93,105900.0,122.91,123.0,122.47,122.93,105900.0
2010-06-18 12:00:00,122.95,123.47,122.61,122.85,125400.0,122.95,123.47,122.61,122.85,125400.0
2010-06-18 12:30:00,122.9,123.24,122.73,123.06,99000.0,122.9,123.24,122.73,123.06,99000.0
2010-06-18 13:00:00,123.04,123.32,122.95,122.97,91000.0,123.04,123.32,122.95,122.97,91000.0
2010-06-18 13:30:00,122.95,123.25,122.82,122.93,38100.0,122.95,123.25,122.82,122.93,38100.0
2010-06-18 14:00:00,122.91,123.24,122.72,123.1,46800.0,122.91,123.24,122.72,123.1,46800.0
2010-06-18 14:30:00,123.04,123.45,122.93,123.35,73900.0,123.04,123.45,122.93,123.35,73900.0
2010-06-18 15:00:00,123.3,123.87,122.95,123.75,116700.0,123.3,123.87,122.95,123.75,116700.0
2010-06-18 15:30:00,123.73,124.13,123.22,123.76,355900.0,123.73,124.13,123.22,123.76,355900.0
2010-06-21 09:30:00,125.5,125.98,124.81,125.31,332900.0,125.5,125.98,124.81,125.31,332900.0
2010-06-21 10:00:00,125.32,126.49,124.95,126.16,269200.0,125.32,126.49,124.95,126.16,269200.0
2010-06-21 10:30:00,126.2,126.29,125.5,125.53,116500.0,126.2,126.29,125.5,125.53,116500.0
2010-06-21 11:00:00,125.63,125.94,125.26,125.57,101800.0,125.63,125.94,125.26,125.57,101800.0
2010-06-21 11:30:00,125.56,125.7,125.09,125.12,96300.0,125.56,125.7,125.09,125.12,96300.0
2010-06-21 12:00:00,125.16,125.26,124.07,124.1,95500.0,125.16,125.26,124.07,124.1,95500.0
2010-06-21 12:30:00,124.07,124.53,123.81,124.28,99700.0,124.07,124.53,123.81,124.28,99700.0
2010-06-21 13:00:00,124.25,124.8,124.1,124.3,91600.0,124.25,124.8,124.1,124.3,91600.0
2010-06-21 13:30:00,124.37,124.46,123.6,123.65,86700.0,124.37,124.46,123.6,123.65,86700.0
2010-06-21 14:00:00,123.65,124.17,123.1,123.54,107900.0,123.65,124.17,123.1,123.54,107900.0
2010-06-21 14:30:00,123.57,123.75,123.02,123.19,108500.0,123.57,123.75,123.02,123.19,108500.0
2010-06-21 15:00:00,123.07,123.2,121.63,122.21,175600.0,123.07,123.2,121.63,122.21,175600.0
2010-06-21 15:30:00,122.2,122.49,121.52,122.45,340900.0,122.2,122.49,121.52,122.45,340900.0
2010-06-22 09:30:00,122.67,124.5,122.5,123.8,187400.0,122.67,124.5,122.5,123.8,187400.0
2010-06-22 10:00:00,123.93,123.93,122.25,122.8,139500.0,123.93,123.93,122.25,122.8,139500.0
2010-06-22 10:30:00,122.89,123.69,122.43,123.35,100100.0,122.89,123.69,122.43,123.35,100100.0
2010-06-22 11:00:00,123.37,123.59,122.56,123.34,65200.0,123.37,123.59,122.56,123.34,65200.0
2010-06-22 11:30:00,123.35,124.0,123.15,123.35,83700.0,123.35,124.0,123.15,123.35,83700.0
2010-06-22 12:00:00,123.35,123.43,122.51,122.55,41000.0,123.35,123.43,122.51,122.55,41000.0
2010-06-22 12:30:00,122.59,122.68,122.15,122.36,94300.0,122.59,122.68,122.15,122.36,94300.0
2010-06-22 13:00:00,122.36,122.72,121.7,121.79,50000.0,122.36,122.72,121.7,121.79,50000.0
2010-06-22 13:30:00,121.86,122.57,121.62,121.71,59100.0,121.86,122.57,121.62,121.71,59100.0
2010-06-22 14:00:00,121.7,121.8,120.64,121.04,114400.0,121.7,121.8,120.64,121.04,114400.0
2010-06-22 14:30:00,121.04,121.76,120.0,120.22,240700.0,121.04,121.76,120.0,120.22,240700.0
2010-06-22 15:00:00,120.22,121.13,120.05,120.47,175300.0,120.22,121.13,120.05,120.47,175300.0
2010-06-22 15:30:00,120.41,120.57,119.7,119.84,332400.0,120.41,120.57,119.7,119.84,332400.0
2010-06-23 09:30:00,120.02,120.74,118.2,118.8,150200.0,120.02,120.74,118.2,118.8,150200.0
2010-06-23 10:00:00,118.81,118.88,116.75,116.93,217800.0,118.81,118.88,116.75,116.93,217800.0
2010-06-23 10:30:00,116.83,118.65,116.83,118.53,134700.0,116.83,118.65,116.83,118.53,134700.0
2010-06-23 11:00:00,118.55,118.6,117.73,118.3,62500.0,118.55,118.6,117.73,118.3,62500.0
2010-06-23 11:30:00,118.3,118.76,117.63,118.45,53600.0,118.3,118.76,117.63,118.45,53600.0
2010-06-23 12:00:00,118.54,119.67,118.42,119.67,69800.0,118.54,119.67,118.42,119.67,69800.0
2010-06-23 12:30:00,119.61,120.97,119.44,120.67,81100.0,119.61,120.97,119.44,120.67,81100.0
2010-06-23 13:00:00,120.73,120.9,120.12,120.55,64100.0,120.73,120.9,120.12,120.55,64100.0
2010-06-23 13:30:00,120.56,121.2,120.41,121.06,49500.0,120.56,121.2,120.41,121.06,49500.0
2010-06-23 14:00:00,121.06,121.43,120.25,120.8,69000.0,121.06,121.43,120.25,120.8,69000.0
2010-06-23 14:30:00,120.8,121.9,120.27,120.66,133400.0,120.8,121.9,120.27,120.66,133400.0
2010-06-23 15:00:00,120.68,121.25,119.99,121.03,102500.0,120.68,121.25,119.99,121.03,102500.0
2010-06-23 15:30:00,121.05,121.29,120.4,120.75,169400.0,121.05,121.29,120.4,120.75,169400.0
2010-06-24 09:30:00,118.75,120.36,117.42,117.61,133900.0,118.75,120.36,117.42,117.61,133900.0
2010-06-24 10:00:00,117.73,119.41,117.34,119.13,202000.0,117.73,119.41,117.34,119.13,202000.0
2010-06-24 10:30:00,119.13,119.27,117.5,117.77,154300.0,119.13,119.27,117.5,117.77,154300.0
2010-06-24 11:00:00,117.74,118.3,117.41,117.86,111800.0,117.74,118.3,117.41,117.86,111800.0
2010-06-24 11:30:00,117.87,118.8,117.64,118.19,56200.0,117.87,118.8,117.64,118.19,56200.0
2010-06-24 12:00:00,118.27,118.66,118.0,118.11,40100.0,118.27,118.66,118.0,118.11,40100.0
2010-06-24 12:30:00,118.02,118.06,117.38,117.67,71200.0,118.02,118.06,117.38,117.67,71200.0
2010-06-24 13:00:00,117.67,118.34,117.6,117.69,78000.0,117.67,118.34,117.6,117.69,78000.0
2010-06-24 13:30:00,117.68,118.74,117.6,118.74,50800.0,117.68,118.74,117.6,118.74,50800.0
2010-06-24 14:00:00,118.64,118.66,118.01,118.06,54000.0,118.64,118.66,118.01,118.06,54000.0
2010-06-24 14:30:00,118.1,118.1,116.88,117.04,103200.0,118.1,118.1,116.88,117.04,103200.0
2010-06-24 15:00:00,117.07,117.24,116.34,116.55,194000.0,117.07,117.24,116.34,116.55,194000.0
2010-06-24 15:30:00,116.52,116.94,116.26,116.81,236000.0,116.52,116.94,116.26,116.81,236000.0
2010-06-25 09:30:00,117.62,117.62,115.24,116.45,210300.0,117.62,117.62,115.24,116.45,210300.0
2010-06-25 10:00:00,116.55,117.57,115.3,115.97,124700.0,116.55,117.57,115.3,115.97,124700.0
2010-06-25 10:30:00,115.91,116.14,115.16,115.37,116400.0,115.91,116.14,115.16,115.37,116400.0
2010-06-25 11:00:00,115.39,116.46,115.32,116.46,70500.0,115.39,116.46,115.32,116.46,70500.0
2010-06-25 11:30:00,116.44,117.36,116.09,117.09,68100.0,116.44,117.36,116.09,117.09,68100.0
2010-06-25 12:00:00,117.06,117.98,116.86,117.82,64300.0,117.06,117.98,116.86,117.82,64300.0
2010-06-25 12:30:00,117.76,118.21,117.44,117.93,59800.0,117.76,118.21,117.44,117.93,59800.0
2010-06-25 13:00:00,117.87,118.35,117.72,118.35,50300.0,117.87,118.35,117.72,118.35,50300.0
2010-06-25 13:30:00,118.35,118.7,118.22,118.51,60800.0,118.35,118.7,118.22,118.51,60800.0
2010-06-25 14:00:00,118.46,118.83,118.13,118.61,61100.0,118.46,118.83,118.13,118.61,61100.0
2010-06-25 14:30:00,118.61,119.0,118.38,118.88,47600.0,118.61,119.0,118.38,118.88,47600.0
2010-06-25 15:00:00,118.83,119.04,118.4,118.86,124500.0,118.83,119.04,118.4,118.86,124500.0
2010-06-25 15:30:00,118.85,119.46,118.66,119.22,273400.0,118.85,119.46,118.66,119.22,273400.0
2010-06-28 09:30:00,121.88,123.91,121.3,123.01,421100.0,121.88,123.91,121.3,123.01,421100.0
2010-06-28 10:00:00,122.97,123.45,121.26,122.18,247400.0,122.97,123.45,121.26,122.18,247400.0
2010-06-28 10:30:00,122.15,122.5,121.61,122.45,162900.0,122.15,122.5,121.61,122.45,162900.0
2010-06-28 11:00:00,122.36,122.78,122.23,122.77,88500.0,122.36,122.78,122.23,122.77,88500.0
2010-06-28 11:30:00,122.76,122.95,121.68,121.91,89900.0,122.76,122.95,121.68,121.91,89900.0
2010-06-28 12:00:00,121.82,121.82,119.75,120.15,168000.0,121.82,121.82,119.75,120.15,168000.0
2010-06-28 12:30:00,120.23,120.54,119.7,120.36,91600.0,120.23,120.54,119.7,120.36,91600.0
2010-06-28 13:00:00,120.43,120.56,119.84,120.41,59700.0,120.43,120.56,119.84,120.41,59700.0
2010-06-28 13:30:00,120.45,120.8,120.06,120.7,51500.0,120.45,120.8,120.06,120.7,51500.0
2010-06-28 14:00:00,120.72,120.93,120.46,120.59,46900.0,120.72,120.93,120.46,120.59,46900.0
2010-06-28 14:30:00,120.49,120.79,120.15,120.72,48700.0,120.49,120.79,120.15,120.72,48700.0
2010-06-28 15:00:00,120.76,120.89,119.75,119.78,113400.0,120.76,120.89,119.75,119.78,113400.0
2010-06-28 15:30:00,119.78,120.44,119.22,119.22,201200.0,119.78,120.44,119.22,119.22,201200.0
2010-06-29 09:30:00,116.45,117.41,113.9,115.09,328500.0,116.45,117.41,113.9,115.09,328500.0
2010-06-29 10:00:00,115.09,115.35,114.03,114.15,239800.0,115.09,115.35,114.03,114.15,239800.0
2010-06-29 10:30:00,114.21,115.0,114.21,114.59,274200.0,114.21,115.0,114.21,114.59,274200.0
2010-06-29 11:00:00,114.73,115.37,114.5,114.93,136200.0,114.73,115.37,114.5,114.93,136200.0
2010-06-29 11:30:00,114.93,115.1,113.75,113.95,130300.0,114.93,115.1,113.75,113.95,130300.0
2010-06-29 12:00:00,114.05,114.73,113.55,114.61,76200.0,114.05,114.73,113.55,114.61,76200.0
2010-06-29 12:30:00,114.64,114.85,114.29,114.41,58600.0,114.64,114.85,114.29,114.41,58600.0
2010-06-29 13:00:00,114.38,114.74,114.04,114.19,41900.0,114.38,114.74,114.04,114.19,41900.0
2010-06-29 13:30:00,114.15,114.16,113.56,114.0,85900.0,114.15,114.16,113.56,114.0,85900.0
2010-06-29 14:00:00,114.03,115.2,113.84,114.85,89500.0,114.03,115.2,113.84,114.85,89500.0
2010-06-29 14:30:00,114.86,115.01,114.39,114.61,103100.0,114.86,115.01,114.39,114.61,103100.0
2010-06-29 15:00:00,114.59,115.1,113.97,114.13,220500.0,114.59,115.1,113.97,114.13,220500.0
2010-06-29 15:30:00,114.11,115.03,113.68,114.44,336100.0,114.11,115.03,113.68,114.44,336100.0
2010-06-30 09:30:00,114.46,117.79,113.67,116.66,253300.0,114.46,117.79,113.67,116.66,253300.0
2010-06-30 10:00:00,116.61,116.99,114.95,115.79,132000.0,116.61,116.99,114.95,115.79,132000.0
2010-06-30 10:30:00,115.66,116.28,115.44,115.71,75200.0,115.66,116.28,115.44,115.71,75200.0
2010-06-30 11:00:00,115.61,116.92,115.5,116.69,75200.0,115.61,116.92,115.5,116.69,75200.0
2010-06-30 11:30:00,116.69,118.0,116.61,117.04,144300.0,116.69,118.0,116.61,117.04,144300.0
2010-06-30 12:00:00,117.06,117.5,116.82,117.15,45500.0,117.06,117.5,116.82,117.15,45500.0
2010-06-30 12:30:00,117.21,117.25,116.61,116.85,56800.0,117.21,117.25,116.61,116.85,56800.0
2010-06-30 13:00:00,116.87,117.69,116.75,117.36,40900.0,116.87,117.69,116.75,117.36,40900.0
2010-06-30 13:30:00,117.38,117.68,116.82,117.29,85700.0,117.38,117.68,116.82,117.29,85700.0
2010-06-30 14:00:00,117.24,117.41,115.78,116.12,105600.0,117.24,117.41,115.78,116.12,105600.0
2010-06-30 14:30:00,116.14,116.55,115.92,116.26,86100.0,116.14,116.55,115.92,116.26,86100.0
2010-06-30 15:00:00,116.24,116.24,115.0,115.05,184300.0,116.24,116.24,115.0,115.05,184300.0
2010-06-30 15:30:00,115.02,115.14,113.7,113.82,405100.0,115.02,115.14,113.7,113.82,405100.0
2010-07-01 09:30:00,113.83,115.69,113.61,114.25,239000.0,113.83,115.69,113.61,114.25,239000.0
2010-07-01 10:00:00,114.25,114.33,112.5,113.72,281000.0,114.25,114.33,112.5,113.72,281000.0
2010-07-01 10:30:00,113.75,113.81,112.45,112.67,199700.0,113.75,113.81,112.45,112.67,199700.0
2010-07-01 11:00:00,112.67,114.58,112.06,114.58,146800.0,112.67,114.58,112.06,114.58,146800.0
2010-07-01 11:30:00,114.48,114.59,113.43,113.54,111000.0,114.48,114.59,113.43,113.54,111000.0
2010-07-01 12:00:00,113.63,114.02,113.09,113.82,83700.0,113.63,114.02,113.09,113.82,83700.0
2010-07-01 12:30:00,113.77,116.5,113.77,115.38,133000.0,113.77,116.5,113.77,115.38,133000.0
2010-07-01 13:00:00,115.43,116.48,115.41,115.83,48300.0,115.43,116.48,115.41,115.83,48300.0
2010-07-01 13:30:00,115.89,116.67,115.87,116.4,77900.0,115.89,116.67,115.87,116.4,77900.0
2010-07-01 14:00:00,116.47,117.1,116.02,116.76,118300.0,116.47,117.1,116.02,116.76,118300.0
2010-07-01 14:30:00,116.75,116.84,115.39,116.14,128800.0,116.75,116.84,115.39,116.14,128800.0
2010-07-01 15:00:00,116.2,117.0,115.8,116.69,116800.0,116.2,117.0,115.8,116.69,116800.0
2010-07-01 15:30:00,116.69,117.96,116.44,117.46,298600.0,116.69,117.96,116.44,117.46,298600.0
2010-07-02 09:30:00,119.44,121.6,118.4,120.48,374900.0,119.44,121.6,118.4,120.48,374900.0
2010-07-02 10:00:00,120.41,121.07,119.6,120.96,180000.0,120.41,121.07,119.6,120.96,180000.0
2010-07-02 10:30:00,121.06,121.68,120.19,120.28,164300.0,121.06,121.68,120.19,120.28,164300.0
2010-07-02 11:00:00,120.28,120.7,119.62,119.94,167200.0,120.28,120.7,119.62,119.94,167200.0
2010-07-02 11:30:00,119.93,120.0,118.33,119.78,225400.0,119.93,120.0,118.33,119.78,225400.0
2010-07-02 12:00:00,119.78,120.93,119.57,120.61,93100.0,119.78,120.93,119.57,120.61,93100.0
2010-07-02 12:30:00,120.61,120.83,119.88,120.07,68500.0,120.61,120.83,119.88,120.07,68500.0
2010-07-02 13:00:00,120.02,120.8,119.5,120.15,106600.0,120.02,120.8,119.5,120.15,106600.0
2010-07-02 13:30:00,120.15,121.25,120.02,120.85,76300.0,120.15,121.25,120.02,120.85,76300.0
2010-07-02 14:00:00,120.9,121.21,120.06,120.36,66500.0,120.9,121.21,120.06,120.36,66500.0
2010-07-02 14:30:00,120.33,120.41,119.74,120.35,79700.0,120.33,120.41,119.74,120.35,79700.0
2010-07-02 15:00:00,120.3,121.11,120.14,120.86,143000.0,120.3,121.11,120.14,120.86,143000.0
2010-07-02 15:30:00,120.87,121.63,120.52,120.52,268000.0,120.87,121.63,120.52,120.52,268000.0
2010-07-06 09:30:00,123.51,124.91,123.15,124.76,369000.0,123.51,124.91,123.15,124.76,369000.0
2010-07-06 10:00:00,124.78,126.33,124.26,126.33,496900.0,124.78,126.33,124.26,126.33,496900.0
2010-07-06 10:30:00,126.26,126.6,125.2,125.38,175900.0,126.26,126.6,125.2,125.38,175900.0
2010-07-06 11:00:00,125.38,125.84,124.39,124.69,135500.0,125.38,125.84,124.39,124.69,135500.0
2010-07-06 11:30:00,124.66,126.08,124.52,125.9,125800.0,124.66,126.08,124.52,125.9,125800.0
2010-07-06 12:00:00,125.9,125.93,124.6,124.98,86300.0,125.9,125.93,124.6,124.98,86300.0
2010-07-06 12:30:00,124.92,125.11,123.52,123.99,109100.0,124.92,125.11,123.52,123.99,109100.0
2010-07-06 13:00:00,123.99,124.41,123.0,123.23,98000.0,123.99,124.41,123.0,123.23,98000.0
2010-07-06 13:30:00,123.27,123.34,121.53,121.66,132500.0,123.27,123.34,121.53,121.66,132500.0
2010-07-06 14:00:00,121.67,123.21,121.63,122.99,121600.0,121.67,123.21,121.63,122.99,121600.0
2010-07-06 14:30:00,122.95,123.7,122.81,122.94,99300.0,122.95,123.7,122.81,122.94,99300.0
2010-07-06 15:00:00,122.91,123.12,121.59,121.79,126400.0,122.91,123.12,121.59,121.79,126400.0
2010-07-06 15:30:00,121.76,122.99,121.12,121.76,333500.0,121.76,122.99,121.12,121.76,333500.0
2010-07-07 09:30:00,122.56,126.9,122.56,126.88,359300.0,122.56,126.9,122.56,126.88,359300.0
2010-07-07 10:00:00,126.8,127.99,126.04,126.54,274400.0,126.8,127.99,126.04,126.54,274400.0
2010-07-07 10:30:00,126.57,127.84,126.49,126.84,198100.0,126.57,127.84,126.49,126.84,198100.0
2010-07-07 11:00:00,126.85,127.44,126.1,126.28,160700.0,126.85,127.44,126.1,126.28,160700.0
2010-07-07 11:30:00,126.4,127.5,125.98,126.19,124500.0,126.4,127.5,125.98,126.19,124500.0
2010-07-07 12:00:00,126.16,126.88,126.0,126.52,128500.0,126.16,126.88,126.0,126.52,128500.0
2010-07-07 12:30:00,126.57,126.94,126.21,126.29,75500.0,126.57,126.94,126.21,126.29,75500.0
2010-07-07 13:00:00,126.28,127.45,126.26,127.33,92400.0,126.28,127.45,126.26,127.33,92400.0
2010-07-07 13:30:00,127.34,127.7,127.01,127.5,121300.0,127.34,127.7,127.01,127.5,121300.0
2010-07-07 14:00:00,127.5,128.0,127.4,127.53,102100.0,127.5,128.0,127.4,127.53,102100.0
2010-07-07 14:30:00,127.48,127.99,127.33,127.89,102900.0,127.48,127.99,127.33,127.89,102900.0
2010-07-07 15:00:00,127.9,128.55,127.4,128.51,187400.0,127.9,128.55,127.4,128.51,187400.0
2010-07-07 15:30:00,128.51,128.73,128.04,128.63,408100.0,128.51,128.73,128.04,128.63,408100.0
2010-07-08 09:30:00,129.53,131.68,129.23,130.6,388100.0,129.53,131.68,129.23,130.6,388100.0
2010-07-08 10:00:00,130.63,131.81,129.46,129.7,288300.0,130.63,131.81,129.46,129.7,288300.0
2010-07-08 10:30:00,129.77,129.77,128.39,128.59,220900.0,129.77,129.77,128.39,128.59,220900.0
2010-07-08 11:00:00,128.56,128.8,127.5,128.25,114600.0,128.56,128.8,127.5,128.25,114600.0
2010-07-08 11:30:00,128.13,128.85,128.03,128.42,129000.0,128.13,128.85,128.03,128.42,129000.0
2010-07-08 12:00:00,128.42,129.68,128.23,129.55,83900.0,128.42,129.68,128.23,129.55,83900.0
2010-07-08 12:30:00,129.48,129.86,128.92,129.23,51700.0,129.48,129.86,128.92,129.23,51700.0
2010-07-08 13:00:00,129.22,130.0,129.18,129.61,91900.0,129.22,130.0,129.18,129.61,91900.0
2010-07-08 13:30:00,129.58,130.08,129.06,129.17,93300.0,129.58,130.08,129.06,129.17,93300.0
2010-07-08 14:00:00,129.14,129.86,128.97,129.66,100100.0,129.14,129.86,128.97,129.66,100100.0
2010-07-08 14:30:00,129.83,130.4,129.67,130.27,81000.0,129.83,130.4,129.67,130.27,81000.0
2010-07-08 15:00:00,130.29,131.1,129.91,130.78,189600.0,130.29,131.1,129.91,130.78,189600.0
2010-07-08 15:30:00,130.87,130.95,130.29,130.6,272800.0,130.87,130.95,130.29,130.6,272800.0
2010-07-09 09:30:00,130.0,130.84,129.23,130.22,114400.0,130.0,130.84,129.23,130.22,114400.0
2010-07-09 10:00:00,130.3,131.03,129.76,130.35,117400.0,130.3,131.03,129.76,130.35,117400.0
2010-07-09 10:30:00,130.38,131.04,130.07,130.5,90200.0,130.38,131.04,130.07,130.5,90200.0
2010-07-09 11:00:00,130.5,130.61,129.52,130.1,79500.0,130.5,130.61,129.52,130.1,79500.0
2010-07-09 11:30:00,130.16,131.0,130.16,130.7,74000.0,130.16,131.0,130.16,130.7,74000.0
2010-07-09 12:00:00,130.79,131.79,130.73,131.42,102800.0,130.79,131.79,130.73,131.42,102800.0
2010-07-09 12:30:00,131.44,132.1,131.0,131.78,93700.0,131.44,132.1,131.0,131.78,93700.0
2010-07-09 13:00:00,131.72,132.26,131.57,131.61,109500.0,131.72,132.26,131.57,131.61,109500.0
2010-07-09 13:30:00,131.61,131.89,131.31,131.51,61700.0,131.61,131.89,131.31,131.51,61700.0
2010-07-09 14:00:00,131.55,131.56,130.95,131.28,53400.0,131.55,131.56,130.95,131.28,53400.0
2010-07-09 14:30:00,131.28,132.0,131.13,131.91,58300.0,131.28,132.0,131.13,131.91,58300.0
2010-07-09 15:00:00,131.94,132.14,131.65,131.82,75500.0,131.94,132.14,131.65,131.82,75500.0
2010-07-09 15:30:00,131.82,132.15,131.43,132.13,196100.0,131.82,132.15,131.43,132.13,196100.0
2010-07-12 09:30:00,131.58,132.51,131.27,132.07,103200.0,131.58,132.51,131.27,132.07,103200.0
2010-07-12 10:00:00,132.05,132.18,130.14,130.32,148800.0,132.05,132.18,130.14,130.32,148800.0
2010-07-12 10:30:00,130.32,130.4,129.68,129.92,98900.0,130.32,130.4,129.68,129.92,98900.0
2010-07-12 11:00:00,129.95,129.98,129.01,129.42,83200.0,129.95,129.98,129.01,129.42,83200.0
2010-07-12 11:30:00,129.33,129.35,129.0,129.08,50600.0,129.33,129.35,129.0,129.08,50600.0
2010-07-12 12:00:00,129.07,129.63,128.94,128.94,72300.0,129.07,129.63,128.94,128.94,72300.0
2010-07-12 12:30:00,128.99,129.43,128.44,128.44,85700.0,128.99,129.43,128.44,128.44,85700.0
2010-07-12 13:00:00,128.43,129.55,128.35,129.12,76300.0,128.43,129.55,128.35,129.12,76300.0
2010-07-12 13:30:00,129.15,130.16,129.13,130.13,57700.0,129.15,130.16,129.13,130.13,57700.0
2010-07-12 14:00:00,130.16,130.25,129.63,129.72,47000.0,130.16,130.25,129.63,129.72,47000.0
2010-07-12 14:30:00,129.77,130.46,129.61,130.05,57700.0,129.77,130.46,129.61,130.05,57700.0
2010-07-12 15:00:00,130.01,130.16,129.64,129.77,95000.0,130.01,130.16,129.64,129.77,95000.0
2010-07-12 15:30:00,129.76,129.92,129.25,129.66,189100.0,129.76,129.92,129.25,129.66,189100.0
2010-07-13 09:30:00,131.36,131.86,129.6,131.04,183800.0,131.36,131.86,129.6,131.04,183800.0
2010-07-13 10:00:00,131.03,131.49,129.75,130.05,147000.0,131.03,131.49,129.75,130.05,147000.0
2010-07-13 10:30:00,130.13,130.41,129.5,129.63,96700.0,130.13,130.41,129.5,129.63,96700.0
2010-07-13 11:00:00,129.69,131.08,129.6,130.61,95100.0,129.69,131.08,129.6,130.61,95100.0
2010-07-13 11:30:00,130.55,131.72,130.49,131.12,105100.0,130.55,131.72,130.49,131.12,105100.0
2010-07-13 12:00:00,131.08,131.25,130.42,130.73,93400.0,131.08,131.25,130.42,130.73,93400.0
2010-07-13 12:30:00,130.74,130.78,130.25,130.42,58200.0,130.74,130.78,130.25,130.42,58200.0
2010-07-13 13:00:00,130.34,130.75,129.84,129.85,50000.0,130.34,130.75,129.84,129.85,50000.0
2010-07-13 13:30:00,129.99,130.27,129.82,129.95,47800.0,129.99,130.27,129.82,129.95,47800.0
2010-07-13 14:00:00,130.01,130.78,130.01,130.57,50900.0,130.01,130.78,130.01,130.57,50900.0
2010-07-13 14:30:00,130.61,131.23,130.6,131.11,87900.0,130.61,131.23,130.6,131.11,87900.0
2010-07-13 15:00:00,131.18,131.6,131.09,131.51,102400.0,131.18,131.6,131.09,131.51,102400.0
2010-07-13 15:30:00,131.5,131.54,130.37,130.64,235100.0,131.5,131.54,130.37,130.64,235100.0
2010-07-14 09:30:00,129.77,133.39,129.58,133.35,314700.0,129.77,133.39,129.58,133.35,314700.0
2010-07-14 10:00:00,133.34,135.4,132.88,134.61,410400.0,133.34,135.4,132.88,134.61,410400.0
2010-07-14 10:30:00,134.58,134.99,133.27,133.51,223200.0,134.58,134.99,133.27,133.51,223200.0
2010-07-14 11:00:00,133.48,134.83,133.27,133.75,175000.0,133.48,134.83,133.27,133.75,175000.0
2010-07-14 11:30:00,133.73,134.67,133.72,134.31,114600.0,133.73,134.67,133.72,134.31,114600.0
2010-07-14 12:00:00,134.31,134.34,133.45,133.76,52500.0,134.31,134.34,133.45,133.76,52500.0
2010-07-14 12:30:00,133.8,134.41,133.77,134.26,39900.0,133.8,134.41,133.77,134.26,39900.0
2010-07-14 13:00:00,134.25,134.8,133.87,134.67,71000.0,134.25,134.8,133.87,134.67,71000.0
2010-07-14 13:30:00,134.72,134.92,133.03,133.44,112900.0,134.72,134.92,133.03,133.44,112900.0
2010-07-14 14:00:00,133.35,133.38,132.22,132.45,132000.0,133.35,133.38,132.22,132.45,132000.0
2010-07-14 14:30:00,132.51,133.57,132.48,133.44,74200.0,132.51,133.57,132.48,133.44,74200.0
2010-07-14 15:00:00,133.51,134.0,133.02,133.69,93800.0,133.51,134.0,133.02,133.69,93800.0
2010-07-14 15:30:00,133.65,133.65,132.79,133.21,281400.0,133.65,133.65,132.79,133.21,281400.0
2010-07-15 09:30:00,133.01,133.46,131.26,132.46,109000.0,133.01,133.46,131.26,132.46,109000.0
2010-07-15 10:00:00,132.45,132.51,130.1,130.35,207100.0,132.45,132.51,130.1,130.35,207100.0
2010-07-15 10:30:00,130.31,130.92,130.17,130.46,103700.0,130.31,130.92,130.17,130.46,103700.0
2010-07-15 11:00:00,130.56,130.59,129.7,130.08,97900.0,130.56,130.59,129.7,130.08,97900.0
2010-07-15 11:30:00,130.03,130.46,129.81,129.97,103400.0,130.03,130.46,129.81,129.97,103400.0
2010-07-15 12:00:00,129.96,130.25,129.93,130.13,67600.0,129.96,130.25,129.93,130.13,67600.0
2010-07-15 12:30:00,130.11,130.22,129.57,129.62,84500.0,130.11,130.22,129.57,129.62,84500.0
2010-07-15 13:00:00,129.56,130.08,129.42,129.99,92900.0,129.56,130.08,129.42,129.99,92900.0
2010-07-15 13:30:00,129.97,130.59,129.85,130.57,73300.0,129.97,130.59,129.85,130.57,73300.0
2010-07-15 14:00:00,130.53,130.53,129.85,130.18,99400.0,130.53,130.53,129.85,130.18,99400.0
2010-07-15 14:30:00,130.19,130.59,129.97,130.12,118900.0,130.19,130.59,129.97,130.12,118900.0
2010-07-15 15:00:00,130.15,130.66,129.84,130.14,182800.0,130.15,130.66,129.84,130.14,182800.0
2010-07-15 15:30:00,130.24,131.52,130.02,131.41,361000.0,130.24,131.52,130.02,131.41,361000.0
2010-07-16 09:30:00,131.38,131.46,129.66,130.26,194700.0,131.38,131.46,129.66,130.26,194700.0
2010-07-16 10:00:00,130.23,130.24,128.79,129.5,121300.0,130.23,130.24,128.79,129.5,121300.0
2010-07-16 10:30:00,129.38,129.95,129.06,129.82,86300.0,129.38,129.95,129.06,129.82,86300.0
2010-07-16 11:00:00,129.88,129.93,128.84,129.06,75700.0,129.88,129.93,128.84,129.06,75700.0
2010-07-16 11:30:00,129.08,129.11,128.5,128.56,78500.0,129.08,129.11,128.5,128.56,78500.0
2010-07-16 12:00:00,128.53,128.83,128.21,128.7,74300.0,128.53,128.83,128.21,128.7,74300.0
2010-07-16 12:30:00,128.61,129.08,128.46,128.63,51700.0,128.61,129.08,128.46,128.63,51700.0
2010-07-16 13:00:00,128.56,129.51,128.47,128.72,60100.0,128.56,129.51,128.47,128.72,60100.0
2010-07-16 13:30:00,128.72,129.2,128.51,128.68,63200.0,128.72,129.2,128.51,128.68,63200.0
2010-07-16 14:00:00,128.51,129.0,128.36,128.79,57300.0,128.51,129.0,128.36,128.79,57300.0
2010-07-16 14:30:00,128.71,128.95,128.5,128.69,36300.0,128.71,128.95,128.5,128.69,36300.0
2010-07-16 15:00:00,128.77,129.1,128.18,128.46,132500.0,128.77,129.1,128.18,128.46,132500.0
2010-07-16 15:30:00,128.45,129.19,128.42,128.87,294300.0,128.45,129.19,128.42,128.87,294300.0
2010-07-19 09:30:00,129.14,130.9,129.14,129.99,154000.0,129.14,130.9,129.14,129.99,154000.0
2010-07-19 10:00:00,129.99,130.18,128.75,128.93,124500.0,129.99,130.18,128.75,128.93,124500.0
2010-07-19 10:30:00,128.91,129.79,128.8,129.5,81400.0,128.91,129.79,128.8,129.5,81400.0
2010-07-19 11:00:00,129.45,129.91,129.25,129.8,100500.0,129.45,129.91,129.25,129.8,100500.0
2010-07-19 11:30:00,129.72,129.94,129.52,129.81,58500.0,129.72,129.94,129.52,129.81,58500.0
2010-07-19 12:00:00,129.85,130.44,129.45,130.4,77600.0,129.85,130.44,129.45,130.4,77600.0
2010-07-19 12:30:00,130.38,130.67,130.08,130.25,94900.0,130.38,130.67,130.08,130.25,94900.0
2010-07-19 13:00:00,130.25,130.25,129.55,129.61,49500.0,130.25,130.25,129.55,129.61,49500.0
2010-07-19 13:30:00,129.57,129.75,129.43,129.71,41400.0,129.57,129.75,129.43,129.71,41400.0
2010-07-19 14:00:00,129.7,130.55,129.7,130.06,116300.0,129.7,130.55,129.7,130.06,116300.0
2010-07-19 14:30:00,130.15,131.08,130.12,130.85,52500.0,130.15,131.08,130.12,130.85,52500.0
2010-07-19 15:00:00,130.85,131.59,130.76,131.19,94500.0,130.85,131.59,130.76,131.19,94500.0
2010-07-19 15:30:00,131.23,131.6,130.77,131.59,182500.0,131.23,131.6,130.77,131.59,182500.0
2010-07-20 09:30:00,128.7,131.09,128.31,130.76,130900.0,128.7,131.09,128.31,130.76,130900.0
2010-07-20 10:00:00,130.76,132.42,130.4,132.0,114600.0,130.76,132.42,130.4,132.0,114600.0
2010-07-20 10:30:00,131.83,132.96,131.74,132.77,112500.0,131.83,132.96,131.74,132.77,112500.0
2010-07-20 11:00:00,132.86,133.23,132.3,133.12,107200.0,132.86,133.23,132.3,133.12,107200.0
2010-07-20 11:30:00,133.08,133.2,132.64,132.64,61900.0,133.08,133.2,132.64,132.64,61900.0
2010-07-20 12:00:00,132.62,132.91,132.3,132.45,36200.0,132.62,132.91,132.3,132.45,36200.0
2010-07-20 12:30:00,132.53,133.79,132.47,133.77,55900.0,132.53,133.79,132.47,133.77,55900.0
2010-07-20 13:00:00,133.74,134.41,133.61,134.36,115600.0,133.74,134.41,133.61,134.36,115600.0
2010-07-20 13:30:00,134.33,135.8,134.16,135.75,218700.0,134.33,135.8,134.16,135.75,218700.0
2010-07-20 14:00:00,135.75,135.84,134.3,134.97,135300.0,135.75,135.84,134.3,134.97,135300.0
2010-07-20 14:30:00,134.89,135.52,134.67,135.29,153400.0,134.89,135.52,134.67,135.29,153400.0
2010-07-20 15:00:00,135.31,136.67,135.14,136.65,246400.0,135.31,136.67,135.14,136.65,246400.0
2010-07-20 15:30:00,136.57,137.21,136.16,136.22,447600.0,136.57,137.21,136.16,136.22,447600.0
2010-07-21 09:30:00,136.38,136.98,134.4,135.38,187700.0,136.38,136.98,134.4,135.38,187700.0
2010-07-21 10:00:00,135.31,136.01,134.55,135.93,110100.0,135.31,136.01,134.55,135.93,110100.0
2010-07-21 10:30:00,135.86,135.87,134.72,135.22,88200.0,135.86,135.87,134.72,135.22,88200.0
2010-07-21 11:00:00,135.29,135.39,133.86,134.27,68100.0,135.29,135.39,133.86,134.27,68100.0
2010-07-21 11:30:00,134.39,135.52,134.22,135.4,64800.0,134.39,135.52,134.22,135.4,64800.0
2010-07-21 12:00:00,135.42,136.22,135.4,136.17,34400.0,135.42,136.22,135.4,136.17,34400.0
2010-07-21 12:30:00,136.22,136.3,135.68,135.82,48000.0,136.22,136.3,135.68,135.82,48000.0
2010-07-21 13:00:00,135.79,136.45,135.78,136.4,33400.0,135.79,136.45,135.78,136.4,33400.0
2010-07-21 13:30:00,136.4,136.85,136.23,136.47,38100.0,136.4,136.85,136.23,136.47,38100.0
2010-07-21 14:00:00,136.34,136.45,134.92,135.46,117000.0,136.34,136.45,134.92,135.46,117000.0
2010-07-21 14:30:00,135.47,135.48,134.43,134.58,89000.0,135.47,135.48,134.43,134.58,89000.0
2010-07-21 15:00:00,134.43,135.62,134.2,135.17,119700.0,134.43,135.62,134.2,135.17,119700.0
2010-07-21 15:30:00,135.15,135.6,134.85,135.1,180900.0,135.15,135.6,134.85,135.1,180900.0
2010-07-22 09:30:00,136.49,137.44,136.49,137.2,144600.0,136.49,137.44,136.49,137.2,144600.0
2010-07-22 10:00:00,137.37,138.0,137.35,137.64,170000.0,137.37,138.0,137.35,137.64,170000.0
2010-07-22 10:30:00,137.6,138.75,137.18,138.6,101400.0,137.6,138.75,137.18,138.6,101400.0
2010-07-22 11:00:00,138.6,139.07,138.5,138.93,88600.0,138.6,139.07,138.5,138.93,88600.0
2010-07-22 11:30:00,139.0,139.0,138.2,138.39,91800.0,139.0,139.0,138.2,138.39,91800.0
2010-07-22 12:00:00,138.32,138.5,137.69,137.78,77900.0,138.32,138.5,137.69,137.78,77900.0
2010-07-22 12:30:00,137.87,138.0,137.41,137.86,51500.0,137.87,138.0,137.41,137.86,51500.0
2010-07-22 13:00:00,137.89,138.22,137.77,138.0,42000.0,137.89,138.22,137.77,138.0,42000.0
2010-07-22 13:30:00,137.98,138.42,137.82,138.11,40300.0,137.98,138.42,137.82,138.11,40300.0
2010-07-22 14:00:00,138.09,138.56,137.94,138.38,55000.0,138.09,138.56,137.94,138.38,55000.0
2010-07-22 14:30:00,138.34,138.41,137.85,138.18,45500.0,138.34,138.41,137.85,138.18,45500.0
2010-07-22 15:00:00,138.1,138.29,137.74,137.98,80100.0,138.1,138.29,137.74,137.98,80100.0
2010-07-22 15:30:00,138.01,138.06,136.92,137.7,225700.0,138.01,138.06,136.92,137.7,225700.0
2010-07-23 09:30:00,137.53,137.88,136.17,136.22,151500.0,137.53,137.88,136.17,136.22,151500.0
2010-07-23 10:00:00,136.19,137.34,135.67,136.58,135900.0,136.19,137.34,135.67,136.58,135900.0
2010-07-23 10:30:00,136.66,137.52,136.66,137.25,82500.0,136.66,137.52,136.66,137.25,82500.0
2010-07-23 11:00:00,137.17,137.18,136.5,136.95,102600.0,137.17,137.18,136.5,136.95,102600.0
2010-07-23 11:30:00,136.94,137.09,136.25,136.4,79900.0,136.94,137.09,136.25,136.4,79900.0
2010-07-23 12:00:00,136.45,137.55,136.2,137.4,71700.0,136.45,137.55,136.2,137.4,71700.0
2010-07-23 12:30:00,137.44,138.0,137.03,137.95,90500.0,137.44,138.0,137.03,137.95,90500.0
2010-07-23 13:00:00,138.0,139.0,137.65,139.0,51100.0,138.0,139.0,137.65,139.0,51100.0
2010-07-23 13:30:00,139.0,139.3,138.38,139.1,88900.0,139.0,139.3,138.38,139.1,88900.0
2010-07-23 14:00:00,138.98,139.86,138.98,139.71,83600.0,138.98,139.86,138.98,139.71,83600.0
2010-07-23 14:30:00,139.71,140.0,139.6,139.67,174000.0,139.71,140.0,139.6,139.67,174000.0
2010-07-23 15:00:00,139.84,140.0,139.64,139.92,136700.0,139.84,140.0,139.64,139.92,136700.0
2010-07-23 15:30:00,139.91,140.0,139.41,140.0,246600.0,139.91,140.0,139.41,140.0,246600.0
2010-07-26 09:30:00,137.48,139.9,137.44,138.65,207700.0,137.48,139.9,137.44,138.65,207700.0
2010-07-26 10:00:00,138.75,139.8,138.43,138.92,121700.0,138.75,139.8,138.43,138.92,121700.0
2010-07-26 10:30:00,138.84,139.43,138.41,138.6,66600.0,138.84,139.43,138.41,138.6,66600.0
2010-07-26 11:00:00,138.65,139.5,138.51,139.37,37200.0,138.65,139.5,138.51,139.37,37200.0
2010-07-26 11:30:00,139.37,139.78,139.23,139.5,38800.0,139.37,139.78,139.23,139.5,38800.0
2010-07-26 12:00:00,139.49,139.57,138.97,139.39,41400.0,139.49,139.57,138.97,139.39,41400.0
2010-07-26 12:30:00,139.47,139.48,138.71,138.88,33000.0,139.47,139.48,138.71,138.88,33000.0
2010-07-26 13:00:00,138.99,138.99,138.42,138.55,39700.0,138.99,138.99,138.42,138.55,39700.0
2010-07-26 13:30:00,138.62,138.86,138.41,138.58,33900.0,138.62,138.86,138.41,138.58,33900.0
2010-07-26 14:00:00,138.6,138.97,138.57,138.77,45000.0,138.6,138.97,138.57,138.77,45000.0
2010-07-26 14:30:00,138.8,138.8,138.19,138.31,57800.0,138.8,138.8,138.19,138.31,57800.0
2010-07-26 15:00:00,138.49,139.0,138.34,138.73,71900.0,138.49,139.0,138.34,138.73,71900.0
2010-07-26 15:30:00,138.77,139.41,138.6,139.39,199200.0,138.77,139.41,138.6,139.39,199200.0
2010-07-27 09:30:00,139.98,139.98,137.02,137.63,211000.0,139.98,139.98,137.02,137.63,211000.0
2010-07-27 10:00:00,137.6,138.14,136.76,137.51,137500.0,137.6,138.14,136.76,137.51,137500.0
2010-07-27 10:30:00,137.55,138.11,137.16,137.43,76500.0,137.55,138.11,137.16,137.43,76500.0
2010-07-27 11:00:00,137.42,137.42,136.07,136.15,90300.0,137.42,137.42,136.07,136.15,90300.0
2010-07-27 11:30:00,136.2,136.6,135.45,135.66,106900.0,136.2,136.6,135.45,135.66,106900.0
2010-07-27 12:00:00,135.75,136.85,135.62,136.54,67500.0,135.75,136.85,135.62,136.54,67500.0
2010-07-27 12:30:00,136.62,136.8,136.0,136.12,42000.0,136.62,136.8,136.0,136.12,42000.0
2010-07-27 13:00:00,136.15,136.53,135.79,135.87,55500.0,136.15,136.53,135.79,135.87,55500.0
2010-07-27 13:30:00,135.82,136.5,135.6,136.12,58400.0,135.82,136.5,135.6,136.12,58400.0
2010-07-27 14:00:00,136.08,136.76,136.08,136.55,45700.0,136.08,136.76,136.08,136.55,45700.0
2010-07-27 14:30:00,136.55,136.7,136.09,136.4,41900.0,136.55,136.7,136.09,136.4,41900.0
2010-07-27 15:00:00,136.4,137.1,136.35,137.05,97200.0,136.4,137.1,136.35,137.05,97200.0
2010-07-27 15:30:00,137.07,137.26,136.53,136.73,168200.0,137.07,137.26,136.53,136.73,168200.0
2010-07-28 09:30:00,137.08,138.92,136.76,136.9,193200.0,137.08,138.92,136.76,136.9,193200.0
2010-07-28 10:00:00,136.84,137.36,135.74,135.89,122400.0,136.84,137.36,135.74,135.89,122400.0
2010-07-28 10:30:00,135.85,136.75,135.7,136.45,81600.0,135.85,136.75,135.7,136.45,81600.0
2010-07-28 11:00:00,136.4,136.6,135.92,136.45,66600.0,136.4,136.6,135.92,136.45,66600.0
2010-07-28 11:30:00,136.4,137.15,136.36,137.15,55300.0,136.4,137.15,136.36,137.15,55300.0
2010-07-28 12:00:00,137.13,138.0,137.13,137.9,110400.0,137.13,138.0,137.13,137.9,110400.0
2010-07-28 12:30:00,137.75,138.2,137.53,138.17,55000.0,137.75,138.2,137.53,138.17,55000.0
2010-07-28 13:00:00,138.17,138.2,137.5,137.81,29200.0,138.17,138.2,137.5,137.81,29200.0
2010-07-28 13:30:00,137.76,137.99,137.62,137.78,70700.0,137.76,137.99,137.62,137.78,70700.0
2010-07-28 14:00:00,137.79,137.98,137.25,137.58,147700.0,137.79,137.98,137.25,137.58,147700.0
2010-07-28 14:30:00,137.54,138.16,136.8,136.83,142100.0,137.54,138.16,136.8,136.83,142100.0
2010-07-28 15:00:00,136.86,137.34,136.15,136.74,88800.0,136.86,137.34,136.15,136.74,88800.0
2010-07-28 15:30:00,136.82,137.26,136.54,137.06,203600.0,136.82,137.26,136.54,137.06,203600.0
2010-07-29 09:30:00,137.84,139.2,137.82,138.62,121200.0,137.84,139.2,137.82,138.62,121200.0
2010-07-29 10:00:00,138.68,138.68,135.66,136.13,186100.0,138.68,138.68,135.66,136.13,186100.0
2010-07-29 10:30:00,136.13,136.45,133.11,136.12,336900.0,136.13,136.45,133.11,136.12,336900.0
2010-07-29 11:00:00,136.14,136.25,134.71,135.67,117800.0,136.14,136.25,134.71,135.67,117800.0
2010-07-29 11:30:00,135.67,135.72,133.26,133.36,132300.0,135.67,135.72,133.26,133.36,132300.0
2010-07-29 12:00:00,133.43,133.81,132.79,133.49,180500.0,133.43,133.81,132.79,133.49,180500.0
2010-07-29 12:30:00,133.43,133.79,132.88,133.17,113400.0,133.43,133.79,132.88,133.17,113400.0
2010-07-29 13:00:00,133.08,134.05,133.08,134.02,70400.0,133.08,134.05,133.08,134.02,70400.0
2010-07-29 13:30:00,134.0,134.5,133.58,133.83,95200.0,134.0,134.5,133.58,133.83,95200.0
2010-07-29 14:00:00,133.82,134.75,133.4,134.63,84600.0,133.82,134.75,133.4,134.63,84600.0
2010-07-29 14:30:00,134.78,135.99,134.5,135.83,141800.0,134.78,135.99,134.5,135.83,141800.0
2010-07-29 15:00:00,135.82,136.0,135.35,135.62,116600.0,135.82,136.0,135.35,135.62,116600.0
2010-07-29 15:30:00,135.64,135.9,135.0,135.56,328500.0,135.64,135.9,135.0,135.56,328500.0
2010-07-30 09:30:00,129.05,130.0,127.16,128.28,798000.0,129.05,130.0,127.16,128.28,798000.0
2010-07-30 10:00:00,128.09,129.15,126.16,126.6,699800.0,128.09,129.15,126.16,126.6,699800.0
2010-07-30 10:30:00,126.6,128.5,126.41,128.19,496900.0,126.6,128.5,126.41,128.19,496900.0
2010-07-30 11:00:00,128.07,128.7,127.06,127.36,269200.0,128.07,128.7,127.06,127.36,269200.0
2010-07-30 11:30:00,127.36,127.94,126.63,126.8,174200.0,127.36,127.94,126.63,126.8,174200.0
2010-07-30 12:00:00,126.87,127.3,126.1,126.13,258800.0,126.87,127.3,126.1,126.13,258800.0
2010-07-30 12:30:00,126.1,126.85,126.01,126.73,232700.0,126.1,126.85,126.01,126.73,232700.0
2010-07-30 13:00:00,126.7,126.82,125.7,126.09,229100.0,126.7,126.82,125.7,126.09,229100.0
2010-07-30 13:30:00,126.07,126.08,125.35,125.47,277800.0,126.07,126.08,125.35,125.47,277800.0
2010-07-30 14:00:00,125.44,125.88,125.31,125.61,188400.0,125.44,125.88,125.31,125.61,188400.0
2010-07-30 14:30:00,125.6,125.66,124.81,124.82,266000.0,125.6,125.66,124.81,124.82,266000.0
2010-07-30 15:00:00,124.9,125.42,124.33,125.3,382700.0,124.9,125.42,124.33,125.3,382700.0
2010-07-30 15:30:00,125.3,125.94,125.23,125.45,663500.0,125.3,125.94,125.23,125.45,663500.0
2010-08-02 09:30:00,126.26,126.94,125.1,125.95,310600.0,126.26,126.94,125.1,125.95,310600.0
2010-08-02 10:00:00,125.95,127.8,125.95,126.81,277600.0,125.95,127.8,125.95,126.81,277600.0
2010-08-02 10:30:00,126.82,127.0,126.24,126.3,154200.0,126.82,127.0,126.24,126.3,154200.0
2010-08-02 11:00:00,126.35,126.38,125.6,126.01,99500.0,126.35,126.38,125.6,126.01,99500.0
2010-08-02 11:30:00,125.98,126.69,125.94,126.06,64300.0,125.98,126.69,125.94,126.06,64300.0
2010-08-02 12:00:00,126.06,126.35,125.81,126.28,87700.0,126.06,126.35,125.81,126.28,87700.0
2010-08-02 12:30:00,126.21,126.45,126.14,126.42,65200.0,126.21,126.45,126.14,126.42,65200.0
2010-08-02 13:00:00,126.42,126.49,126.14,126.16,42700.0,126.42,126.49,126.14,126.16,42700.0
2010-08-02 13:30:00,126.15,126.58,125.76,126.45,48600.0,126.15,126.58,125.76,126.45,48600.0
2010-08-02 14:00:00,126.47,127.08,126.46,126.81,63700.0,126.47,127.08,126.46,126.81,63700.0
2010-08-02 14:30:00,126.85,127.25,126.81,126.98,57900.0,126.85,127.25,126.81,126.98,57900.0
2010-08-02 15:00:00,126.97,127.06,126.26,126.31,123700.0,126.97,127.06,126.26,126.31,123700.0
2010-08-02 15:30:00,126.31,126.47,125.75,126.15,282300.0,126.31,126.47,125.75,126.15,282300.0
2010-08-03 09:30:00,127.02,127.78,125.55,125.8,288800.0,127.02,127.78,125.55,125.8,288800.0
2010-08-03 10:00:00,125.67,127.69,124.91,127.35,291600.0,125.67,127.69,124.91,127.35,291600.0
2010-08-03 10:30:00,127.34,127.47,126.4,127.3,94600.0,127.34,127.47,126.4,127.3,94600.0
2010-08-03 11:00:00,127.26,127.26,126.62,126.68,57700.0,127.26,127.26,126.62,126.68,57700.0
2010-08-03 11:30:00,126.68,127.2,126.66,126.9,45500.0,126.68,127.2,126.66,126.9,45500.0
2010-08-03 12:00:00,126.77,126.86,126.33,126.37,79700.0,126.77,126.86,126.33,126.37,79700.0
2010-08-03 12:30:00,126.37,126.88,126.35,126.73,46000.0,126.37,126.88,126.35,126.73,46000.0
2010-08-03 13:00:00,126.75,126.89,126.38,126.75,34700.0,126.75,126.89,126.38,126.75,34700.0
2010-08-03 13:30:00,126.72,127.12,126.67,126.87,53000.0,126.72,127.12,126.67,126.87,53000.0
2010-08-03 14:00:00,126.83,127.03,126.59,126.9,102600.0,126.83,127.03,126.59,126.9,102600.0
2010-08-03 14:30:00,126.94,126.95,126.25,126.49,89500.0,126.94,126.95,126.25,126.49,89500.0
2010-08-03 15:00:00,126.48,126.55,125.92,126.26,139300.0,126.48,126.55,125.92,126.26,139300.0
2010-08-03 15:30:00,126.23,126.73,125.91,126.69,285400.0,126.23,126.73,125.91,126.69,285400.0
2010-08-04 09:30:00,127.33,127.33,126.81,127.07,117900.0,127.33,127.33,126.81,127.07,117900.0
2010-08-04 10:00:00,127.15,128.77,126.95,128.75,225500.0,127.15,128.77,126.95,128.75,225500.0
2010-08-04 10:30:00,128.7,129.8,128.58,128.87,264600.0,128.7,129.8,128.58,128.87,264600.0
2010-08-04 11:00:00,128.85,130.62,128.83,130.37,195200.0,128.85,130.62,128.83,130.37,195200.0
2010-08-04 11:30:00,130.37,130.5,129.66,130.09,136000.0,130.37,130.5,129.66,130.09,136000.0
2010-08-04 12:00:00,130.03,130.35,129.84,130.34,69600.0,130.03,130.35,129.84,130.34,69600.0
2010-08-04 12:30:00,130.3,130.98,129.9,130.95,135200.0,130.3,130.98,129.9,130.95,135200.0
2010-08-04 13:00:00,130.92,131.54,130.7,130.92,177200.0,130.92,131.54,130.7,130.92,177200.0
2010-08-04 13:30:00,130.92,131.24,130.57,130.74,117600.0,130.92,131.24,130.57,130.74,117600.0
2010-08-04 14:00:00,130.73,131.45,130.65,131.43,138500.0,130.73,131.45,130.65,131.43,138500.0
2010-08-04 14:30:00,131.41,131.45,130.57,130.78,193300.0,131.41,131.45,130.57,130.78,193300.0
2010-08-04 15:00:00,130.8,131.65,130.37,131.63,179500.0,130.8,131.65,130.37,131.63,179500.0
2010-08-04 15:30:00,131.64,132.0,131.26,131.4,449600.0,131.64,132.0,131.26,131.4,449600.0
2010-08-05 09:30:00,130.8,131.32,129.26,130.72,141700.0,130.8,131.32,129.26,130.72,141700.0
2010-08-05 10:00:00,130.77,131.74,130.21,131.44,82600.0,130.77,131.74,130.21,131.44,82600.0
2010-08-05 10:30:00,131.5,131.54,129.35,129.61,96500.0,131.5,131.54,129.35,129.61,96500.0
2010-08-05 11:00:00,129.59,129.71,129.01,129.28,41700.0,129.59,129.71,129.01,129.28,41700.0
2010-08-05 11:30:00,129.26,129.55,129.0,129.2,43600.0,129.26,129.55,129.0,129.2,43600.0
2010-08-05 12:00:00,129.26,129.71,129.16,129.66,30600.0,129.26,129.71,129.16,129.66,30600.0
2010-08-05 12:30:00,129.68,129.98,129.29,129.47,39300.0,129.68,129.98,129.29,129.47,39300.0
2010-08-05 13:00:00,129.46,129.52,128.89,129.2,61600.0,129.46,129.52,128.89,129.2,61600.0
2010-08-05 13:30:00,129.2,129.54,129.12,129.36,35900.0,129.2,129.54,129.12,129.36,35900.0
2010-08-05 14:00:00,129.36,129.51,129.1,129.31,52100.0,129.36,129.51,129.1,129.31,52100.0
2010-08-05 14:30:00,129.25,129.51,128.77,128.94,47800.0,129.25,129.51,128.77,128.94,47800.0
2010-08-05 15:00:00,128.99,129.48,128.94,129.15,67200.0,128.99,129.48,128.94,129.15,67200.0
2010-08-05 15:30:00,129.17,129.8,129.06,129.79,177900.0,129.17,129.8,129.06,129.79,177900.0
2010-08-06 09:30:00,128.08,129.97,128.02,129.58,80100.0,128.08,129.97,128.02,129.58,80100.0
2010-08-06 10:00:00,129.66,129.87,128.77,129.11,44400.0,129.66,129.87,128.77,129.11,44400.0
2010-08-06 10:30:00,129.1,129.21,127.24,127.24,103500.0,129.1,129.21,127.24,127.24,103500.0
2010-08-06 11:00:00,127.25,127.51,126.29,127.36,147300.0,127.25,127.51,126.29,127.36,147300.0
2010-08-06 11:30:00,127.38,128.16,127.21,128.03,44800.0,127.38,128.16,127.21,128.03,44800.0
2010-08-06 12:00:00,127.99,128.09,127.2,127.33,42000.0,127.99,128.09,127.2,127.33,42000.0
2010-08-06 12:30:00,127.33,127.71,127.14,127.15,41900.0,127.33,127.71,127.14,127.15,41900.0
2010-08-06 13:00:00,127.11,127.33,126.82,127.23,45000.0,127.11,127.33,126.82,127.23,45000.0
2010-08-06 13:30:00,127.25,127.65,127.24,127.38,32900.0,127.25,127.65,127.24,127.38,32900.0
2010-08-06 14:00:00,127.31,127.39,127.1,127.37,14200.0,127.31,127.39,127.1,127.37,14200.0
2010-08-06 14:30:00,127.4,128.63,127.39,128.53,63000.0,127.4,128.63,127.39,128.53,63000.0
2010-08-06 15:00:00,128.54,128.97,128.12,128.6,59200.0,128.54,128.97,128.12,128.6,59200.0
2010-08-06 15:30:00,128.63,129.45,128.54,129.45,150900.0,128.63,129.45,128.54,129.45,150900.0
2010-08-09 09:30:00,130.35,130.95,128.79,129.41,106700.0,130.35,130.95,128.79,129.41,106700.0
2010-08-09 10:00:00,129.35,129.5,128.65,128.69,44200.0,129.35,129.5,128.65,128.69,44200.0
2010-08-09 10:30:00,128.78,129.22,128.4,128.4,43900.0,128.78,129.22,128.4,128.4,43900.0
2010-08-09 11:00:00,128.45,128.68,128.28,128.53,68000.0,128.45,128.68,128.28,128.53,68000.0
2010-08-09 11:30:00,128.54,128.95,128.53,128.66,37600.0,128.54,128.95,128.53,128.66,37600.0
2010-08-09 12:00:00,128.71,129.54,128.71,129.53,48400.0,128.71,129.54,128.71,129.53,48400.0
2010-08-09 12:30:00,129.48,129.74,129.41,129.5,35900.0,129.48,129.74,129.41,129.5,35900.0
2010-08-09 13:00:00,129.44,129.57,129.12,129.29,37000.0,129.44,129.57,129.12,129.29,37000.0
2010-08-09 13:30:00,129.24,129.6,129.21,129.46,19900.0,129.24,129.6,129.21,129.46,19900.0
2010-08-09 14:00:00,129.48,129.69,129.43,129.65,25500.0,129.48,129.69,129.43,129.65,25500.0
2010-08-09 14:30:00,129.71,129.92,129.48,129.89,30400.0,129.71,129.92,129.48,129.89,30400.0
2010-08-09 15:00:00,129.93,129.93,129.41,129.76,34000.0,129.93,129.93,129.41,129.76,34000.0
2010-08-09 15:30:00,129.72,130.0,129.32,129.93,139900.0,129.72,130.0,129.32,129.93,139900.0
2010-08-10 09:30:00,128.06,129.55,127.09,127.84,128600.0,128.06,129.55,127.09,127.84,128600.0
2010-08-10 10:00:00,127.77,129.0,127.67,128.65,80000.0,127.77,129.0,127.67,128.65,80000.0
2010-08-10 10:30:00,128.64,128.64,128.19,128.54,44200.0,128.64,128.64,128.19,128.54,44200.0
2010-08-10 11:00:00,128.53,128.7,128.09,128.37,33900.0,128.53,128.7,128.09,128.37,33900.0
2010-08-10 11:30:00,128.32,128.6,128.11,128.15,37600.0,128.32,128.6,128.11,128.15,37600.0
2010-08-10 12:00:00,128.2,128.33,128.01,128.1,34000.0,128.2,128.33,128.01,128.1,34000.0
2010-08-10 12:30:00,128.04,128.21,128.0,128.05,25800.0,128.04,128.21,128.0,128.05,25800.0
2010-08-10 13:00:00,128.01,128.18,127.8,127.84,41700.0,128.01,128.18,127.8,127.84,41700.0
2010-08-10 13:30:00,127.79,128.42,127.74,128.42,37300.0,127.79,128.42,127.74,128.42,37300.0
2010-08-10 14:00:00,128.41,128.89,127.87,128.48,56300.0,128.41,128.89,127.87,128.48,56300.0
2010-08-10 14:30:00,128.69,129.79,128.54,129.71,82100.0,128.69,129.79,128.54,129.71,82100.0
2010-08-10 15:00:00,129.72,129.95,128.86,129.38,61600.0,129.72,129.95,128.86,129.38,61600.0
2010-08-10 15:30:00,129.38,129.7,129.03,129.21,96100.0,129.38,129.7,129.03,129.21,96100.0
2010-08-11 09:30:00,126.56,127.97,126.22,126.7,260500.0,126.56,127.97,126.22,126.7,260500.0
2010-08-11 10:00:00,126.6,127.34,126.46,126.9,113400.0,126.6,127.34,126.46,126.9,113400.0
2010-08-11 10:30:00,126.88,126.94,125.25,125.51,181700.0,126.88,126.94,125.25,125.51,181700.0
2010-08-11 11:00:00,125.5,125.61,124.47,124.9,166900.0,125.5,125.61,124.47,124.9,166900.0
2010-08-11 11:30:00,124.88,125.0,124.57,124.75,74200.0,124.88,125.0,124.57,124.75,74200.0
2010-08-11 12:00:00,124.76,124.76,124.35,124.57,85900.0,124.76,124.76,124.35,124.57,85900.0
2010-08-11 12:30:00,124.56,124.71,123.87,123.92,68400.0,124.56,124.71,123.87,123.92,68400.0
2010-08-11 13:00:00,123.94,124.86,123.89,124.5,57200.0,123.94,124.86,123.89,124.5,57200.0
2010-08-11 13:30:00,124.51,124.7,124.28,124.57,80400.0,124.51,124.7,124.28,124.57,80400.0
2010-08-11 14:00:00,124.56,125.1,124.54,124.86,32900.0,124.56,125.1,124.54,124.86,32900.0
2010-08-11 14:30:00,124.8,124.94,124.56,124.89,95200.0,124.8,124.94,124.56,124.89,95200.0
2010-08-11 15:00:00,124.92,125.53,124.47,125.38,146300.0,124.92,125.53,124.47,125.38,146300.0
2010-08-11 15:30:00,125.43,125.95,125.11,125.56,364100.0,125.43,125.95,125.11,125.56,364100.0
2010-08-12 09:30:00,123.01,125.15,123.01,123.25,208300.0,123.01,125.15,123.01,123.25,208300.0
2010-08-12 10:00:00,123.21,124.85,123.2,124.53,196000.0,123.21,124.85,123.2,124.53,196000.0
2010-08-12 10:30:00,124.47,124.78,123.61,124.27,112600.0,124.47,124.78,123.61,124.27,112600.0
2010-08-12 11:00:00,124.27,124.76,123.74,124.76,61200.0,124.27,124.76,123.74,124.76,61200.0
2010-08-12 11:30:00,124.77,124.9,124.22,124.54,37000.0,124.77,124.9,124.22,124.54,37000.0
2010-08-12 12:00:00,124.54,124.9,124.2,124.83,49900.0,124.54,124.9,124.2,124.83,49900.0
2010-08-12 12:30:00,124.83,125.62,124.79,125.62,67400.0,124.83,125.62,124.79,125.62,67400.0
2010-08-12 13:00:00,125.56,125.75,125.2,125.25,71500.0,125.56,125.75,125.2,125.25,71500.0
2010-08-12 13:30:00,125.25,125.42,124.9,124.99,60000.0,125.25,125.42,124.9,124.99,60000.0
2010-08-12 14:00:00,124.96,125.12,124.71,124.95,22500.0,124.96,125.12,124.71,124.95,22500.0
2010-08-12 14:30:00,124.93,125.09,124.5,124.73,40800.0,124.93,125.09,124.5,124.73,40800.0
2010-08-12 15:00:00,124.8,125.67,124.76,124.86,93300.0,124.8,125.67,124.76,124.86,93300.0
2010-08-12 15:30:00,124.86,125.28,124.2,124.65,247200.0,124.86,125.28,124.2,124.65,247200.0
2010-08-13 09:30:00,124.07,125.99,124.07,125.86,85600.0,124.07,125.99,124.07,125.86,85600.0
2010-08-13 10:00:00,125.86,126.85,125.45,126.05,83200.0,125.86,126.85,125.45,126.05,83200.0
2010-08-13 10:30:00,126.05,126.4,125.13,125.99,52200.0,126.05,126.4,125.13,125.99,52200.0
2010-08-13 11:00:00,125.95,126.06,125.15,125.22,39100.0,125.95,126.06,125.15,125.22,39100.0
2010-08-13 11:30:00,125.15,125.44,124.82,125.24,30500.0,125.15,125.44,124.82,125.24,30500.0
2010-08-13 12:00:00,125.25,126.02,125.25,125.98,34900.0,125.25,126.02,125.25,125.98,34900.0
2010-08-13 12:30:00,125.95,126.25,125.7,126.23,34100.0,125.95,126.25,125.7,126.23,34100.0
2010-08-13 13:00:00,126.2,126.25,125.71,125.86,21300.0,126.2,126.25,125.71,125.86,21300.0
2010-08-13 13:30:00,125.88,125.92,125.48,125.49,17400.0,125.88,125.92,125.48,125.49,17400.0
2010-08-13 14:00:00,125.42,125.51,124.76,125.1,37700.0,125.42,125.51,124.76,125.1,37700.0
2010-08-13 14:30:00,125.08,125.12,124.5,124.95,40300.0,125.08,125.12,124.5,124.95,40300.0
2010-08-13 15:00:00,124.85,125.52,124.85,125.1,45600.0,124.85,125.52,124.85,125.1,45600.0
2010-08-13 15:30:00,125.05,125.19,124.5,124.52,146800.0,125.05,125.19,124.5,124.52,146800.0
2010-08-16 09:30:00,123.91,125.39,122.48,124.85,78800.0,123.91,125.39,122.48,124.85,78800.0
2010-08-16 10:00:00,124.69,125.76,124.53,125.49,57900.0,124.69,125.76,124.53,125.49,57900.0
2010-08-16 10:30:00,125.46,125.99,125.46,125.67,43500.0,125.46,125.99,125.46,125.67,43500.0
2010-08-16 11:00:00,125.76,125.76,124.94,125.29,32100.0,125.76,125.76,124.94,125.29,32100.0
2010-08-16 11:30:00,125.28,125.78,125.25,125.65,25300.0,125.28,125.78,125.25,125.65,25300.0
2010-08-16 12:00:00,125.67,125.98,125.53,125.97,26400.0,125.67,125.98,125.53,125.97,26400.0
2010-08-16 12:30:00,125.98,126.4,125.84,126.07,41600.0,125.98,126.4,125.84,126.07,41600.0
2010-08-16 13:00:00,126.16,126.28,125.81,125.81,23600.0,126.16,126.28,125.81,125.81,23600.0
2010-08-16 13:30:00,125.74,125.84,125.27,125.36,33500.0,125.74,125.84,125.27,125.36,33500.0
2010-08-16 14:00:00,125.44,125.55,124.91,125.26,27900.0,125.44,125.55,124.91,125.26,27900.0
2010-08-16 14:30:00,125.33,125.49,124.67,124.81,40000.0,125.33,125.49,124.67,124.81,40000.0
2010-08-16 15:00:00,124.81,125.1,124.3,124.73,52600.0,124.81,125.1,124.3,124.73,52600.0
2010-08-16 15:30:00,124.69,125.4,124.59,125.05,90000.0,124.69,125.4,124.59,125.05,90000.0
2010-08-17 09:30:00,127.41,127.41,125.0,125.0,111900.0,127.41,127.41,125.0,125.0,111900.0
2010-08-17 10:00:00,125.0,125.45,124.89,125.05,77200.0,125.0,125.45,124.89,125.05,77200.0
2010-08-17 10:30:00,125.11,125.93,124.94,125.73,120400.0,125.11,125.93,124.94,125.73,120400.0
2010-08-17 11:00:00,125.71,126.89,125.55,126.63,78300.0,125.71,126.89,125.55,126.63,78300.0
2010-08-17 11:30:00,126.73,127.0,126.6,126.92,44900.0,126.73,127.0,126.6,126.92,44900.0
2010-08-17 12:00:00,126.89,126.97,126.51,126.66,40400.0,126.89,126.97,126.51,126.66,40400.0
2010-08-17 12:30:00,126.74,127.11,126.63,126.85,52800.0,126.74,127.11,126.63,126.85,52800.0
2010-08-17 13:00:00,126.8,127.31,126.8,127.31,48100.0,126.8,127.31,126.8,127.31,48100.0
2010-08-17 13:30:00,127.31,127.34,126.83,126.99,64800.0,127.31,127.34,126.83,126.99,64800.0
2010-08-17 14:00:00,127.0,127.1,126.7,126.82,27000.0,127.0,127.1,126.7,126.82,27000.0
2010-08-17 14:30:00,126.85,126.89,126.54,126.71,53600.0,126.85,126.89,126.54,126.71,53600.0
2010-08-17 15:00:00,126.66,126.7,126.29,126.5,47400.0,126.66,126.7,126.29,126.5,47400.0
2010-08-17 15:30:00,126.51,126.51,125.71,125.88,186200.0,126.51,126.51,125.71,125.88,186200.0
2010-08-18 09:30:00,126.47,126.8,125.76,125.86,75900.0,126.47,126.8,125.76,125.86,75900.0
2010-08-18 10:00:00,125.82,126.1,124.32,124.32,106900.0,125.82,126.1,124.32,124.32,106900.0
2010-08-18 10:30:00,124.39,125.28,124.31,124.71,47200.0,124.39,125.28,124.31,124.71,47200.0
2010-08-18 11:00:00,124.83,125.15,124.7,124.72,49400.0,124.83,125.15,124.7,124.72,49400.0
2010-08-18 11:30:00,124.86,125.14,124.5,125.02,54300.0,124.86,125.14,124.5,125.02,54300.0
2010-08-18 12:00:00,124.94,125.83,124.93,125.75,48500.0,124.94,125.83,124.93,125.75,48500.0
2010-08-18 12:30:00,125.7,126.0,125.54,125.79,28600.0,125.7,126.0,125.54,125.79,28600.0
2010-08-18 13:00:00,125.77,125.98,125.46,125.82,38400.0,125.77,125.98,125.46,125.82,38400.0
2010-08-18 13:30:00,125.85,125.98,125.73,125.77,22800.0,125.85,125.98,125.73,125.77,22800.0
2010-08-18 14:00:00,125.81,125.99,125.39,125.5,28800.0,125.81,125.99,125.39,125.5,28800.0
2010-08-18 14:30:00,125.46,125.63,125.31,125.38,30300.0,125.46,125.63,125.31,125.38,30300.0
2010-08-18 15:00:00,125.42,125.63,125.06,125.33,32800.0,125.42,125.63,125.06,125.33,32800.0
2010-08-18 15:30:00,125.33,125.64,125.08,125.17,142100.0,125.33,125.64,125.08,125.17,142100.0
2010-08-19 09:30:00,124.21,124.74,123.03,123.46,116700.0,124.21,124.74,123.03,123.46,116700.0
2010-08-19 10:00:00,123.42,123.46,122.6,123.0,174000.0,123.42,123.46,122.6,123.0,174000.0
2010-08-19 10:30:00,122.92,123.49,122.13,122.76,147700.0,122.92,123.49,122.13,122.76,147700.0
2010-08-19 11:00:00,122.76,123.2,122.63,122.95,56900.0,122.76,123.2,122.63,122.95,56900.0
2010-08-19 11:30:00,122.96,123.05,122.4,122.84,62900.0,122.96,123.05,122.4,122.84,62900.0
2010-08-19 12:00:00,122.88,123.41,122.67,123.41,103900.0,122.88,123.41,122.67,123.41,103900.0
2010-08-19 12:30:00,123.32,123.32,122.8,123.09,40200.0,123.32,123.32,122.8,123.09,40200.0
2010-08-19 13:00:00,123.13,123.5,122.82,122.96,35000.0,123.13,123.5,122.82,122.96,35000.0
2010-08-19 13:30:00,122.86,123.31,122.77,122.9,26500.0,122.86,123.31,122.77,122.9,26500.0
2010-08-19 14:00:00,122.9,123.37,122.89,123.12,63900.0,122.9,123.37,122.89,123.12,63900.0
2010-08-19 14:30:00,123.01,123.4,122.74,123.03,41200.0,123.01,123.4,122.74,123.03,41200.0
2010-08-19 15:00:00,123.02,123.67,122.88,123.25,71900.0,123.02,123.67,122.88,123.25,71900.0
2010-08-19 15:30:00,123.24,123.68,123.1,123.22,229900.0,123.24,123.68,123.1,123.22,229900.0
2010-08-20 09:30:00,122.82,123.03,122.0,122.22,173400.0,122.82,123.03,122.0,122.22,173400.0
2010-08-20 10:00:00,122.24,123.16,121.72,121.83,131700.0,122.24,123.16,121.72,121.83,131700.0
2010-08-20 10:30:00,121.86,122.58,121.75,122.08,72400.0,121.86,122.58,121.75,122.08,72400.0
2010-08-20 11:00:00,121.95,122.52,121.81,122.52,62900.0,121.95,122.52,121.81,122.52,62900.0
2010-08-20 11:30:00,122.57,122.67,122.0,122.58,82000.0,122.57,122.67,122.0,122.58,82000.0
2010-08-20 12:00:00,122.58,123.49,122.58,123.33,73100.0,122.58,123.49,122.58,123.33,73100.0
2010-08-20 12:30:00,123.45,123.84,123.27,123.59,57400.0,123.45,123.84,123.27,123.59,57400.0
2010-08-20 13:00:00,123.66,123.88,123.59,123.75,33400.0,123.66,123.88,123.59,123.75,33400.0
2010-08-20 13:30:00,123.78,123.94,123.4,123.65,49500.0,123.78,123.94,123.4,123.65,49500.0
2010-08-20 14:00:00,123.56,124.0,123.55,123.79,30800.0,123.56,124.0,123.55,123.79,30800.0
2010-08-20 14:30:00,123.76,124.62,123.76,124.28,60000.0,123.76,124.62,123.76,124.28,60000.0
2010-08-20 15:00:00,124.29,124.6,123.94,124.17,49300.0,124.29,124.6,123.94,124.17,49300.0
2010-08-20 15:30:00,124.24,125.04,124.05,125.03,198000.0,124.24,125.04,124.05,125.03,198000.0
2010-08-23 09:30:00,128.14,130.47,127.6,129.37,461200.0,128.14,130.47,127.6,129.37,461200.0
2010-08-23 10:00:00,129.37,129.5,127.6,128.08,179100.0,129.37,129.5,127.6,128.08,179100.0
2010-08-23 10:30:00,128.09,128.99,127.62,127.85,95700.0,128.09,128.99,127.62,127.85,95700.0
2010-08-23 11:00:00,127.89,128.42,127.0,128.26,100300.0,127.89,128.42,127.0,128.26,100300.0
2010-08-23 11:30:00,128.24,128.86,127.97,128.63,98800.0,128.24,128.86,127.97,128.63,98800.0
2010-08-23 12:00:00,128.51,129.28,128.36,128.9,71000.0,128.51,129.28,128.36,128.9,71000.0
2010-08-23 12:30:00,128.87,129.0,128.36,128.76,53300.0,128.87,129.0,128.36,128.76,53300.0
2010-08-23 13:00:00,128.76,129.14,128.34,128.98,47800.0,128.76,129.14,128.34,128.98,47800.0
2010-08-23 13:30:00,128.95,128.96,128.55,128.85,44500.0,128.95,128.96,128.55,128.85,44500.0
2010-08-23 14:00:00,128.92,129.25,128.04,128.06,90900.0,128.92,129.25,128.04,128.06,90900.0
2010-08-23 14:30:00,128.15,128.5,127.5,127.72,76400.0,128.15,128.5,127.5,127.72,76400.0
2010-08-23 15:00:00,127.72,128.19,126.99,127.1,96700.0,127.72,128.19,126.99,127.1,96700.0
2010-08-23 15:30:00,127.07,127.3,126.27,126.29,227100.0,127.07,127.3,126.27,126.29,227100.0
2010-08-24 09:30:00,123.41,124.11,122.26,122.71,326000.0,123.41,124.11,122.26,122.71,326000.0
2010-08-24 10:00:00,122.61,123.18,122.1,122.64,257300.0,122.61,123.18,122.1,122.64,257300.0
2010-08-24 10:30:00,122.65,123.46,122.16,123.06,94100.0,122.65,123.46,122.16,123.06,94100.0
2010-08-24 11:00:00,123.19,125.2,123.02,125.17,180900.0,123.19,125.2,123.02,125.17,180900.0
2010-08-24 11:30:00,125.15,127.43,125.09,127.05,288800.0,125.15,127.43,125.09,127.05,288800.0
2010-08-24 12:00:00,127.05,127.92,126.0,126.58,115000.0,127.05,127.92,126.0,126.58,115000.0
2010-08-24 12:30:00,126.55,126.86,126.06,126.36,59000.0,126.55,126.86,126.06,126.36,59000.0
2010-08-24 13:00:00,126.38,127.19,126.07,127.08,60500.0,126.38,127.19,126.07,127.08,60500.0
2010-08-24 13:30:00,127.08,127.2,126.1,126.24,50200.0,127.08,127.2,126.1,126.24,50200.0
2010-08-24 14:00:00,126.26,126.59,126.14,126.3,61700.0,126.26,126.59,126.14,126.3,61700.0
2010-08-24 14:30:00,126.35,126.49,125.86,126.02,102100.0,126.35,126.49,125.86,126.02,102100.0
2010-08-24 15:00:00,126.11,126.5,125.81,126.29,93600.0,126.11,126.5,125.81,126.29,93600.0
2010-08-24 15:30:00,126.29,126.49,124.93,125.1,166900.0,126.29,126.49,124.93,125.1,166900.0
2010-08-25 09:30:00,123.68,124.96,122.0,122.42,199700.0,123.68,124.96,122.0,122.42,199700.0
2010-08-25 10:00:00,122.29,123.66,122.05,123.03,107100.0,122.29,123.66,122.05,123.03,107100.0
2010-08-25 10:30:00,122.91,124.33,122.75,124.02,100900.0,122.91,124.33,122.75,124.02,100900.0
2010-08-25 11:00:00,124.07,124.07,122.86,123.6,75100.0,124.07,124.07,122.86,123.6,75100.0
2010-08-25 11:30:00,123.62,123.71,123.1,123.53,45900.0,123.62,123.71,123.1,123.53,45900.0
2010-08-25 12:00:00,123.55,123.78,123.14,123.34,24600.0,123.55,123.78,123.14,123.34,24600.0
2010-08-25 12:30:00,123.44,123.57,122.75,122.83,25500.0,123.44,123.57,122.75,122.83,25500.0
2010-08-25 13:00:00,122.8,123.17,122.4,122.4,37800.0,122.8,123.17,122.4,122.4,37800.0
2010-08-25 13:30:00,122.45,123.0,122.4,122.58,39400.0,122.45,123.0,122.4,122.58,39400.0
2010-08-25 14:00:00,122.56,122.99,122.46,122.99,71400.0,122.56,122.99,122.46,122.99,71400.0
2010-08-25 14:30:00,122.9,124.26,122.78,123.91,92900.0,122.9,124.26,122.78,123.91,92900.0
2010-08-25 15:00:00,124.01,124.44,123.83,123.84,58600.0,124.01,124.44,123.83,123.84,58600.0
2010-08-25 15:30:00,123.82,125.25,123.79,124.98,203000.0,123.82,125.25,123.79,124.98,203000.0
2010-08-26 09:30:00,126.96,130.14,126.31,127.93,446200.0,126.96,130.14,126.31,127.93,446200.0
2010-08-26 10:00:00,127.98,128.8,127.62,128.45,109300.0,127.98,128.8,127.62,128.45,109300.0
2010-08-26 10:30:00,128.48,128.69,127.75,128.09,55300.0,128.48,128.69,127.75,128.09,55300.0
2010-08-26 11:00:00,128.01,128.17,127.53,127.88,50800.0,128.01,128.17,127.53,127.88,50800.0
2010-08-26 11:30:00,127.93,128.17,127.05,127.59,46600.0,127.93,128.17,127.05,127.59,46600.0
2010-08-26 12:00:00,127.55,127.76,127.0,127.71,42100.0,127.55,127.76,127.0,127.71,42100.0
2010-08-26 12:30:00,127.78,127.86,127.42,127.71,37700.0,127.78,127.86,127.42,127.71,37700.0
2010-08-26 13:00:00,127.73,127.8,127.21,127.8,45400.0,127.73,127.8,127.21,127.8,45400.0
2010-08-26 13:30:00,127.78,128.12,127.66,127.68,31400.0,127.78,128.12,127.66,127.68,31400.0
2010-08-26 14:00:00,127.62,128.05,126.96,127.31,65600.0,127.62,128.05,126.96,127.31,65600.0
2010-08-26 14:30:00,127.32,127.51,126.89,127.04,67000.0,127.32,127.51,126.89,127.04,67000.0
2010-08-26 15:00:00,127.06,127.68,126.7,127.39,81400.0,127.06,127.68,126.7,127.39,81400.0
2010-08-26 15:30:00,127.29,127.5,126.5,126.69,255200.0,127.29,127.5,126.5,126.69,255200.0
2010-08-27 09:30:00,127.98,128.63,126.0,126.01,118200.0,127.98,128.63,126.0,126.01,118200.0
2010-08-27 10:00:00,126.16,127.89,124.84,127.77,102200.0,126.16,127.89,124.84,127.77,102200.0
2010-08-27 10:30:00,127.82,128.15,126.93,127.46,45000.0,127.82,128.15,126.93,127.46,45000.0
2010-08-27 11:00:00,127.48,128.95,127.26,128.67,73200.0,127.48,128.95,127.26,128.67,73200.0
2010-08-27 11:30:00,128.75,128.97,128.01,128.57,62300.0,128.75,128.97,128.01,128.57,62300.0
2010-08-27 12:00:00,128.56,128.75,128.24,128.31,61000.0,128.56,128.75,128.24,128.31,61000.0
2010-08-27 12:30:00,128.26,128.46,127.9,127.9,58000.0,128.26,128.46,127.9,127.9,58000.0
2010-08-27 13:00:00,127.97,128.32,127.64,128.25,66900.0,127.97,128.32,127.64,128.25,66900.0
2010-08-27 13:30:00,128.33,128.82,128.11,128.82,47400.0,128.33,128.82,128.11,128.82,47400.0
2010-08-27 14:00:00,128.78,129.37,128.58,129.37,79800.0,128.78,129.37,128.58,129.37,79800.0
2010-08-27 14:30:00,129.38,129.55,128.9,129.0,73400.0,129.38,129.55,128.9,129.0,73400.0
2010-08-27 15:00:00,129.0,129.45,128.74,129.36,44900.0,129.0,129.45,128.74,129.36,44900.0
2010-08-27 15:30:00,129.36,129.43,128.47,128.89,204900.0,129.36,129.43,128.47,128.89,204900.0
2010-08-30 09:30:00,128.14,129.49,128.01,129.12,76300.0,128.14,129.49,128.01,129.12,76300.0
2010-08-30 10:00:00,129.11,129.19,126.83,127.09,83700.0,129.11,129.19,126.83,127.09,83700.0
2010-08-30 10:30:00,127.09,128.4,127.09,128.25,47400.0,127.09,128.4,127.09,128.25,47400.0
2010-08-30 11:00:00,128.27,128.4,127.39,127.63,51000.0,128.27,128.4,127.39,127.63,51000.0
2010-08-30 11:30:00,127.68,127.83,126.66,127.02,62400.0,127.68,127.83,126.66,127.02,62400.0
2010-08-30 12:00:00,126.99,127.27,126.92,127.12,37000.0,126.99,127.27,126.92,127.12,37000.0
2010-08-30 12:30:00,127.12,127.9,126.89,127.39,41500.0,127.12,127.9,126.89,127.39,41500.0
2010-08-30 13:00:00,127.39,127.63,126.79,126.88,36300.0,127.39,127.63,126.79,126.88,36300.0
2010-08-30 13:30:00,126.84,127.69,126.68,127.05,40600.0,126.84,127.69,126.68,127.05,40600.0
2010-08-30 14:00:00,127.03,127.18,126.5,127.02,56800.0,127.03,127.18,126.5,127.02,56800.0
2010-08-30 14:30:00,126.99,127.27,126.68,127.1,23800.0,126.99,127.27,126.68,127.1,23800.0
2010-08-30 15:00:00,127.17,127.39,126.67,126.75,42100.0,127.17,127.39,126.67,126.75,42100.0
2010-08-30 15:30:00,126.84,127.06,126.28,126.28,142200.0,126.84,127.06,126.28,126.28,142200.0
2010-08-31 09:30:00,125.12,126.77,124.71,125.8,109900.0,125.12,126.77,124.71,125.8,109900.0
2010-08-31 10:00:00,126.06,127.85,126.06,127.14,70800.0,126.06,127.85,126.06,127.14,70800.0
2010-08-31 10:30:00,127.15,127.45,126.48,126.86,32200.0,127.15,127.45,126.48,126.86,32200.0
2010-08-31 11:00:00,126.86,127.2,126.66,126.71,28400.0,126.86,127.2,126.66,126.71,28400.0
2010-08-31 11:30:00,126.66,127.19,126.51,126.95,36300.0,126.66,127.19,126.51,126.95,36300.0
2010-08-31 12:00:00,126.97,127.52,126.94,127.41,29600.0,126.97,127.52,126.94,127.41,29600.0
2010-08-31 12:30:00,127.38,127.79,127.27,127.42,29600.0,127.38,127.79,127.27,127.42,29600.0
2010-08-31 13:00:00,127.44,128.45,127.33,128.45,46300.0,127.44,128.45,127.33,128.45,46300.0
2010-08-31 13:30:00,128.51,128.53,127.81,127.98,26900.0,128.51,128.53,127.81,127.98,26900.0
2010-08-31 14:00:00,127.98,128.39,127.37,127.58,57900.0,127.98,128.39,127.37,127.58,57900.0
2010-08-31 14:30:00,127.51,127.54,126.81,126.94,51000.0,127.51,127.54,126.81,126.94,51000.0
2010-08-31 15:00:00,126.9,127.39,126.9,127.29,35700.0,126.9,127.39,126.9,127.29,35700.0
2010-08-31 15:30:00,127.32,128.2,127.29,127.85,186300.0,127.32,128.2,127.29,127.85,186300.0
2010-09-01 09:30:00,129.86,129.86,127.71,129.2,138800.0,129.86,129.86,127.71,129.2,138800.0
2010-09-01 10:00:00,129.03,130.44,129.0,130.39,175400.0,129.03,130.44,129.0,130.39,175400.0
2010-09-01 10:30:00,130.41,130.57,130.06,130.37,74100.0,130.41,130.57,130.06,130.37,74100.0
2010-09-01 11:00:00,130.32,130.42,129.56,129.6,51200.0,130.32,130.42,129.56,129.6,51200.0
2010-09-01 11:30:00,129.64,129.93,129.5,129.75,58600.0,129.64,129.93,129.5,129.75,58600.0
2010-09-01 12:00:00,129.75,130.02,129.44,129.67,107800.0,129.75,130.02,129.44,129.67,107800.0
2010-09-01 12:30:00,129.64,129.82,129.47,129.67,54300.0,129.64,129.82,129.47,129.67,54300.0
2010-09-01 13:00:00,129.65,129.81,129.41,129.6,64500.0,129.65,129.81,129.41,129.6,64500.0
2010-09-01 13:30:00,129.55,129.99,129.45,129.87,80600.0,129.55,129.99,129.45,129.87,80600.0
2010-09-01 14:00:00,129.89,130.0,129.5,129.73,49600.0,129.89,130.0,129.5,129.73,49600.0
2010-09-01 14:30:00,129.73,130.09,129.37,130.09,54700.0,129.73,130.09,129.37,130.09,54700.0
2010-09-01 15:00:00,130.11,130.47,129.82,130.14,66400.0,130.11,130.47,129.82,130.14,66400.0
2010-09-01 15:30:00,130.06,130.39,129.73,130.16,237100.0,130.06,130.39,129.73,130.16,237100.0
2010-09-02 09:30:00,130.01,132.94,129.89,132.33,236100.0,130.01,132.94,129.89,132.33,236100.0
2010-09-02 10:00:00,132.28,133.0,131.94,132.6,140600.0,132.28,133.0,131.94,132.6,140600.0
2010-09-02 10:30:00,132.64,133.42,132.47,133.28,123900.0,132.64,133.42,132.47,133.28,123900.0
2010-09-02 11:00:00,133.24,133.64,133.14,133.49,82600.0,133.24,133.64,133.14,133.49,82600.0
2010-09-02 11:30:00,133.46,134.55,133.45,134.28,107900.0,133.46,134.55,133.45,134.28,107900.0
2010-09-02 12:00:00,134.26,135.11,134.2,135.11,107400.0,134.26,135.11,134.2,135.11,107400.0
2010-09-02 12:30:00,135.12,135.2,134.22,134.54,140700.0,135.12,135.2,134.22,134.54,140700.0
2010-09-02 13:00:00,134.46,134.72,133.55,133.74,277500.0,134.46,134.72,133.55,133.74,277500.0
2010-09-02 13:30:00,133.71,134.13,133.67,134.0,87400.0,133.71,134.13,133.67,134.0,87400.0
2010-09-02 14:00:00,134.01,134.93,134.0,134.42,93200.0,134.01,134.93,134.0,134.42,93200.0
2010-09-02 14:30:00,134.4,135.23,134.29,135.04,214600.0,134.4,135.23,134.29,135.04,214600.0
2010-09-02 15:00:00,135.04,135.23,134.81,135.15,138500.0,135.04,135.23,134.81,135.15,138500.0
2010-09-02 15:30:00,135.15,135.53,134.84,134.98,353200.0,135.15,135.53,134.84,134.98,353200.0
2010-09-03 09:30:00,136.68,137.49,136.11,137.05,240100.0,136.68,137.49,136.11,137.05,240100.0
2010-09-03 10:00:00,136.88,136.93,135.25,135.46,232100.0,136.88,136.93,135.25,135.46,232100.0
2010-09-03 10:30:00,135.55,136.81,135.4,136.61,100800.0,135.55,136.81,135.4,136.61,100800.0
2010-09-03 11:00:00,136.61,137.7,136.52,136.66,123100.0,136.61,137.7,136.52,136.66,123100.0
2010-09-03 11:30:00,136.57,136.79,136.36,136.69,52900.0,136.57,136.79,136.36,136.69,52900.0
2010-09-03 12:00:00,136.57,137.34,136.51,136.88,51600.0,136.57,137.34,136.51,136.88,51600.0
2010-09-03 12:30:00,136.89,137.6,136.89,137.5,52300.0,136.89,137.6,136.89,137.5,52300.0
2010-09-03 13:00:00,137.49,137.8,137.24,137.47,54300.0,137.49,137.8,137.24,137.47,54300.0
2010-09-03 13:30:00,137.48,137.8,137.35,137.53,48600.0,137.48,137.8,137.35,137.53,48600.0
2010-09-03 14:00:00,137.55,137.62,137.02,137.45,43300.0,137.55,137.62,137.02,137.45,43300.0
2010-09-03 14:30:00,137.35,137.57,136.68,136.95,91900.0,137.35,137.57,136.68,136.95,91900.0
2010-09-03 15:00:00,136.96,137.0,136.52,136.76,59200.0,136.96,137.0,136.52,136.76,59200.0
2010-09-03 15:30:00,136.78,136.8,136.08,136.45,174100.0,136.78,136.8,136.08,136.45,174100.0
2010-09-07 09:30:00,134.67,135.74,134.05,134.11,155500.0,134.67,135.74,134.05,134.11,155500.0
2010-09-07 10:00:00,134.16,135.21,134.05,135.04,124300.0,134.16,135.21,134.05,135.04,124300.0
2010-09-07 10:30:00,135.09,135.48,134.69,135.01,60900.0,135.09,135.48,134.69,135.01,60900.0
2010-09-07 11:00:00,135.01,135.28,134.37,135.28,61600.0,135.01,135.28,134.37,135.28,61600.0
2010-09-07 11:30:00,135.21,135.28,134.44,134.7,53400.0,135.21,135.28,134.44,134.7,53400.0
2010-09-07 12:00:00,134.72,134.98,134.32,134.37,43200.0,134.72,134.98,134.32,134.37,43200.0
2010-09-07 12:30:00,134.39,134.79,134.16,134.34,77800.0,134.39,134.79,134.16,134.34,77800.0
2010-09-07 13:00:00,134.29,134.92,134.0,134.85,65400.0,134.29,134.92,134.0,134.85,65400.0
2010-09-07 13:30:00,134.9,135.6,134.82,135.47,57900.0,134.9,135.6,134.82,135.47,57900.0
2010-09-07 14:00:00,135.48,136.22,135.41,135.9,57000.0,135.48,136.22,135.41,135.9,57000.0
2010-09-07 14:30:00,135.85,135.9,135.12,135.23,49200.0,135.85,135.9,135.12,135.23,49200.0
2010-09-07 15:00:00,135.0,135.27,134.69,134.85,60200.0,135.0,135.27,134.69,134.85,60200.0
2010-09-07 15:30:00,134.87,135.4,134.53,134.85,242600.0,134.87,135.4,134.53,134.85,242600.0
2010-09-08 09:30:00,135.55,137.1,135.21,136.68,108000.0,135.55,137.1,135.21,136.68,108000.0
2010-09-08 10:00:00,136.68,137.59,136.28,137.48,91600.0,136.68,137.59,136.28,137.48,91600.0
2010-09-08 10:30:00,137.47,137.82,136.84,136.84,79400.0,137.47,137.82,136.84,136.84,79400.0
2010-09-08 11:00:00,136.95,137.8,136.8,137.47,59600.0,136.95,137.8,136.8,137.47,59600.0
2010-09-08 11:30:00,137.52,137.94,137.43,137.58,73200.0,137.52,137.94,137.43,137.58,73200.0
2010-09-08 12:00:00,137.57,137.95,137.17,137.95,71500.0,137.57,137.95,137.17,137.95,71500.0
2010-09-08 12:30:00,137.95,139.15,137.95,138.17,121900.0,137.95,139.15,137.95,138.17,121900.0
2010-09-08 13:00:00,138.17,138.26,137.66,137.77,58100.0,138.17,138.26,137.66,137.77,58100.0
2010-09-08 13:30:00,137.72,137.79,137.22,137.63,66500.0,137.72,137.79,137.22,137.63,66500.0
2010-09-08 14:00:00,137.51,137.74,137.18,137.35,76700.0,137.51,137.74,137.18,137.35,76700.0
2010-09-08 14:30:00,137.34,137.63,136.97,137.0,109100.0,137.34,137.63,136.97,137.0,109100.0
2010-09-08 15:00:00,137.07,137.46,137.0,137.16,83700.0,137.07,137.46,137.0,137.16,83700.0
2010-09-08 15:30:00,137.15,137.5,136.79,137.25,239900.0,137.15,137.5,136.79,137.25,239900.0
2010-09-09 09:30:00,139.22,139.64,138.27,138.55,139300.0,139.22,139.64,138.27,138.55,139300.0
2010-09-09 10:00:00,138.73,139.05,138.23,139.01,65500.0,138.73,139.05,138.23,139.01,65500.0
2010-09-09 10:30:00,138.98,139.05,138.32,138.53,56100.0,138.98,139.05,138.32,138.53,56100.0
2010-09-09 11:00:00,138.59,138.8,138.51,138.66,56100.0,138.59,138.8,138.51,138.66,56100.0
2010-09-09 11:30:00,138.67,138.81,138.38,138.65,80600.0,138.67,138.81,138.38,138.65,80600.0
2010-09-09 12:00:00,138.65,139.34,138.5,139.31,73300.0,138.65,139.34,138.5,139.31,73300.0
2010-09-09 12:30:00,139.33,139.48,138.13,138.4,104800.0,139.33,139.48,138.13,138.4,104800.0
2010-09-09 13:00:00,138.38,138.74,138.12,138.12,87900.0,138.38,138.74,138.12,138.12,87900.0
2010-09-09 13:30:00,138.11,138.45,137.8,137.9,70500.0,138.11,138.45,137.8,137.9,70500.0
2010-09-09 14:00:00,137.9,138.28,137.81,138.03,51700.0,137.9,138.28,137.81,138.03,51700.0
2010-09-09 14:30:00,138.0,139.02,138.0,138.79,58700.0,138.0,139.02,138.0,138.79,58700.0
2010-09-09 15:00:00,138.76,139.1,138.71,138.98,33900.0,138.76,139.1,138.71,138.98,33900.0
2010-09-09 15:30:00,138.9,139.0,138.33,138.34,158200.0,138.9,139.0,138.33,138.34,158200.0
2010-09-10 09:30:00,137.49,140.0,137.49,139.5,135000.0,137.49,140.0,137.49,139.5,135000.0
2010-09-10 10:00:00,139.55,139.57,138.21,138.4,119700.0,139.55,139.57,138.21,138.4,119700.0
2010-09-10 10:30:00,138.4,138.9,138.09,138.4,76400.0,138.4,138.9,138.09,138.4,76400.0
2010-09-10 11:00:00,138.39,138.43,137.73,138.07,37800.0,138.39,138.43,137.73,138.07,37800.0
2010-09-10 11:30:00,138.07,138.43,137.54,137.54,30100.0,138.07,138.43,137.54,137.54,30100.0
2010-09-10 12:00:00,137.51,137.59,136.98,137.25,39100.0,137.51,137.59,136.98,137.25,39100.0
2010-09-10 12:30:00,137.2,137.74,137.07,137.38,46300.0,137.2,137.74,137.07,137.38,46300.0
2010-09-10 13:00:00,137.35,137.4,136.94,137.4,38400.0,137.35,137.4,136.94,137.4,38400.0
2010-09-10 13:30:00,137.32,137.66,137.16,137.46,24100.0,137.32,137.66,137.16,137.46,24100.0
2010-09-10 14:00:00,137.41,138.09,137.33,138.04,39000.0,137.41,138.09,137.33,138.04,39000.0
2010-09-10 14:30:00,138.11,138.45,137.88,138.23,63300.0,138.11,138.45,137.88,138.23,63300.0
2010-09-10 15:00:00,138.23,138.57,138.2,138.39,44300.0,138.23,138.57,138.2,138.39,44300.0
2010-09-10 15:30:00,138.4,138.49,137.92,138.41,122900.0,138.4,138.49,137.92,138.41,122900.0
2010-09-13 09:30:00,140.07,141.24,138.6,138.76,289300.0,140.07,141.24,138.6,138.76,289300.0
2010-09-13 10:00:00,138.64,140.16,138.64,139.74,103300.0,138.64,140.16,138.64,139.74,103300.0
2010-09-13 10:30:00,139.84,140.0,139.17,139.18,55700.0,139.84,140.0,139.17,139.18,55700.0
2010-09-13 11:00:00,139.23,139.35,138.8,139.15,49800.0,139.23,139.35,138.8,139.15,49800.0
2010-09-13 11:30:00,139.13,139.25,138.67,138.67,71700.0,139.13,139.25,138.67,138.67,71700.0
2010-09-13 12:00:00,138.74,138.84,137.51,137.59,92500.0,138.74,138.84,137.51,137.59,92500.0
2010-09-13 12:30:00,137.71,138.7,137.52,138.7,53800.0,137.71,138.7,137.52,138.7,53800.0
2010-09-13 13:00:00,138.72,138.94,138.25,138.25,46100.0,138.72,138.94,138.25,138.25,46100.0
2010-09-13 13:30:00,138.25,138.76,138.25,138.63,39800.0,138.25,138.76,138.25,138.63,39800.0
2010-09-13 14:00:00,138.63,139.16,138.42,139.14,41100.0,138.63,139.16,138.42,139.14,41100.0
2010-09-13 14:30:00,139.06,139.15,138.77,139.15,29100.0,139.06,139.15,138.77,139.15,29100.0
2010-09-13 15:00:00,139.15,139.29,138.74,138.88,49100.0,139.15,139.29,138.74,138.88,49100.0
2010-09-13 15:30:00,138.89,139.1,138.6,138.84,139100.0,138.89,139.1,138.6,138.84,139100.0
2010-09-14 09:30:00,138.08,140.66,137.58,140.45,162300.0,138.08,140.66,137.58,140.45,162300.0
2010-09-14 10:00:00,140.56,141.56,140.33,141.25,234600.0,140.56,141.56,140.33,141.25,234600.0
2010-09-14 10:30:00,141.26,142.17,141.02,142.01,179400.0,141.26,142.17,141.02,142.01,179400.0
2010-09-14 11:00:00,142.1,142.75,142.05,142.45,126600.0,142.1,142.75,142.05,142.45,126600.0
2010-09-14 11:30:00,142.45,142.61,141.75,142.04,105200.0,142.45,142.61,141.75,142.04,105200.0
2010-09-14 12:00:00,142.01,142.11,140.27,140.4,181800.0,142.01,142.11,140.27,140.4,181800.0
2010-09-14 12:30:00,140.4,140.89,140.2,140.64,115700.0,140.4,140.89,140.2,140.64,115700.0
2010-09-14 13:00:00,140.7,141.09,140.54,140.67,81500.0,140.7,141.09,140.54,140.67,81500.0
2010-09-14 13:30:00,140.67,141.03,140.35,140.62,71100.0,140.67,141.03,140.35,140.62,71100.0
2010-09-14 14:00:00,140.59,141.58,140.51,141.14,64200.0,140.59,141.58,140.51,141.14,64200.0
2010-09-14 14:30:00,141.21,142.06,141.21,142.06,69500.0,141.21,142.06,141.21,142.06,69500.0
2010-09-14 15:00:00,142.1,142.45,142.0,142.21,86500.0,142.1,142.45,142.0,142.21,86500.0
2010-09-14 15:30:00,142.25,142.5,141.15,141.26,246300.0,142.25,142.5,141.15,141.26,246300.0
2010-09-15 09:30:00,141.27,141.34,138.7,139.8,172200.0,141.27,141.34,138.7,139.8,172200.0
2010-09-15 10:00:00,139.79,140.18,139.69,139.99,79700.0,139.79,140.18,139.69,139.99,79700.0
2010-09-15 10:30:00,139.99,140.72,139.88,140.15,95900.0,139.99,140.72,139.88,140.15,95900.0
2010-09-15 11:00:00,140.17,140.26,139.74,140.24,30700.0,140.17,140.26,139.74,140.24,30700.0
2010-09-15 11:30:00,140.23,140.4,140.06,140.08,38200.0,140.23,140.4,140.06,140.08,38200.0
2010-09-15 12:00:00,140.08,140.36,139.81,139.98,27900.0,140.08,140.36,139.81,139.98,27900.0
2010-09-15 12:30:00,140.02,140.31,139.98,140.2,22400.0,140.02,140.31,139.98,140.2,22400.0
2010-09-15 13:00:00,140.21,140.88,140.18,140.41,107200.0,140.21,140.88,140.18,140.41,107200.0
2010-09-15 13:30:00,140.45,140.45,139.9,140.4,48200.0,140.45,140.45,139.9,140.4,48200.0
2010-09-15 14:00:00,140.32,140.83,140.28,140.28,64200.0,140.32,140.83,140.28,140.28,64200.0
2010-09-15 14:30:00,140.21,140.67,140.07,140.55,43700.0,140.21,140.67,140.07,140.55,43700.0
2010-09-15 15:00:00,140.54,140.7,140.22,140.53,50500.0,140.54,140.7,140.22,140.53,50500.0
2010-09-15 15:30:00,140.59,140.75,139.88,140.26,156300.0,140.59,140.75,139.88,140.26,156300.0
2010-09-16 09:30:00,140.6,144.09,140.49,143.52,376900.0,140.6,144.09,140.49,143.52,376900.0
2010-09-16 10:00:00,143.56,144.7,142.79,144.6,279600.0,143.56,144.7,142.79,144.6,279600.0
2010-09-16 10:30:00,144.48,144.99,144.12,144.72,157500.0,144.48,144.99,144.12,144.72,157500.0
2010-09-16 11:00:00,144.84,145.11,144.44,145.1,178800.0,144.84,145.11,144.44,145.1,178800.0
2010-09-16 11:30:00,144.98,145.23,143.28,143.91,156800.0,144.98,145.23,143.28,143.91,156800.0
2010-09-16 12:00:00,143.95,144.34,143.31,143.52,159100.0,143.95,144.34,143.31,143.52,159100.0
2010-09-16 12:30:00,143.52,144.75,143.39,144.64,91500.0,143.52,144.75,143.39,144.64,91500.0
2010-09-16 13:00:00,144.67,144.96,144.08,144.88,56000.0,144.67,144.96,144.08,144.88,56000.0
2010-09-16 13:30:00,144.93,144.96,144.4,144.88,47600.0,144.93,144.96,144.4,144.88,47600.0
2010-09-16 14:00:00,144.78,144.95,144.13,144.88,67000.0,144.78,144.95,144.13,144.88,67000.0
2010-09-16 14:30:00,144.82,144.95,144.15,144.34,47700.0,144.82,144.95,144.15,144.34,47700.0
2010-09-16 15:00:00,144.27,145.33,144.27,145.3,101700.0,144.27,145.33,144.27,145.3,101700.0
2010-09-16 15:30:00,145.27,145.75,144.68,144.74,333700.0,145.27,145.75,144.68,144.74,333700.0
2010-09-17 09:30:00,144.95,144.99,142.88,143.6,524600.0,144.95,144.99,142.88,143.6,524600.0
2010-09-17 10:00:00,143.53,144.21,143.26,143.85,124300.0,143.53,144.21,143.26,143.85,124300.0
2010-09-17 10:30:00,143.96,144.9,143.09,144.43,166600.0,143.96,144.9,143.09,144.43,166600.0
2010-09-17 11:00:00,144.4,144.73,144.13,144.24,79800.0,144.4,144.73,144.13,144.24,79800.0
2010-09-17 11:30:00,144.23,144.71,144.09,144.44,68800.0,144.23,144.71,144.09,144.44,68800.0
2010-09-17 12:00:00,144.46,144.57,144.02,144.43,38800.0,144.46,144.57,144.02,144.43,38800.0
2010-09-17 12:30:00,144.43,144.64,143.95,144.03,71100.0,144.43,144.64,143.95,144.03,71100.0
2010-09-17 13:00:00,144.08,144.15,143.82,144.09,33500.0,144.08,144.15,143.82,144.09,33500.0
2010-09-17 13:30:00,144.1,144.39,144.01,144.03,44100.0,144.1,144.39,144.01,144.03,44100.0
2010-09-17 14:00:00,144.04,144.4,143.91,144.18,34300.0,144.04,144.4,143.91,144.18,34300.0
2010-09-17 14:30:00,144.26,144.7,144.24,144.4,60100.0,144.26,144.7,144.24,144.4,60100.0
2010-09-17 15:00:00,144.4,144.41,143.83,144.16,68800.0,144.4,144.41,143.83,144.16,68800.0
2010-09-17 15:30:00,144.19,145.28,143.84,145.28,596400.0,144.19,145.28,143.84,145.28,596400.0
2010-09-20 09:30:00,146.13,146.7,144.5,144.75,184000.0,146.13,146.7,144.5,144.75,184000.0
2010-09-20 10:00:00,144.75,145.24,144.26,144.55,121700.0,144.75,145.24,144.26,144.55,121700.0
2010-09-20 10:30:00,144.61,144.93,144.12,144.46,96900.0,144.61,144.93,144.12,144.46,96900.0
2010-09-20 11:00:00,144.53,145.11,144.47,145.06,62600.0,144.53,145.11,144.47,145.06,62600.0
2010-09-20 11:30:00,145.06,146.02,144.96,145.14,112900.0,145.06,146.02,144.96,145.14,112900.0
2010-09-20 12:00:00,145.12,145.2,144.61,144.67,43000.0,145.12,145.2,144.61,144.67,43000.0
2010-09-20 12:30:00,144.68,145.0,144.6,144.68,27100.0,144.68,145.0,144.6,144.68,27100.0
2010-09-20 13:00:00,144.68,144.72,144.25,144.25,37700.0,144.68,144.72,144.25,144.25,37700.0
2010-09-20 13:30:00,144.24,144.38,144.0,144.16,46000.0,144.24,144.38,144.0,144.16,46000.0
2010-09-20 14:00:00,144.25,144.67,144.08,144.58,73200.0,144.25,144.67,144.08,144.58,73200.0
2010-09-20 14:30:00,144.55,145.3,144.52,145.27,81500.0,144.55,145.3,144.52,145.27,81500.0
2010-09-20 15:00:00,145.24,145.38,145.01,145.32,65900.0,145.24,145.38,145.01,145.32,65900.0
2010-09-20 15:30:00,145.33,146.09,145.31,145.89,211000.0,145.33,146.09,145.31,145.89,211000.0
2010-09-21 09:30:00,145.19,147.23,145.19,146.84,175600.0,145.19,147.23,145.19,146.84,175600.0
2010-09-21 10:00:00,146.9,148.0,146.87,147.81,96800.0,146.9,148.0,146.87,147.81,96800.0
2010-09-21 10:30:00,147.85,148.16,147.16,147.33,55800.0,147.85,148.16,147.16,147.33,55800.0
2010-09-21 11:00:00,147.28,147.71,146.9,147.02,38000.0,147.28,147.71,146.9,147.02,38000.0
2010-09-21 11:30:00,147.02,147.42,147.02,147.21,35300.0,147.02,147.42,147.02,147.21,35300.0
2010-09-21 12:00:00,147.16,147.56,147.15,147.32,36300.0,147.16,147.56,147.15,147.32,36300.0
2010-09-21 12:30:00,147.37,147.74,147.37,147.46,18000.0,147.37,147.74,147.37,147.46,18000.0
2010-09-21 13:00:00,147.4,147.4,146.9,147.21,31000.0,147.4,147.4,146.9,147.21,31000.0
2010-09-21 13:30:00,147.21,147.3,146.68,146.92,38000.0,147.21,147.3,146.68,146.92,38000.0
2010-09-21 14:00:00,146.9,147.3,146.08,146.4,82300.0,146.9,147.3,146.08,146.4,82300.0
2010-09-21 14:30:00,146.4,147.2,146.18,146.65,71000.0,146.4,147.2,146.18,146.65,71000.0
2010-09-21 15:00:00,146.69,146.72,146.14,146.36,70200.0,146.69,146.72,146.14,146.36,70200.0
2010-09-21 15:30:00,146.4,146.41,145.63,146.0,198700.0,146.4,146.41,145.63,146.0,198700.0
2010-09-22 09:30:00,146.6,146.9,145.21,145.9,134900.0,146.6,146.9,145.21,145.9,134900.0
2010-09-22 10:00:00,145.78,145.78,144.43,144.84,93700.0,145.78,145.78,144.43,144.84,93700.0
2010-09-22 10:30:00,144.8,145.12,144.3,144.42,59500.0,144.8,145.12,144.3,144.42,59500.0
2010-09-22 11:00:00,144.43,144.75,144.0,144.07,45700.0,144.43,144.75,144.0,144.07,45700.0
2010-09-22 11:30:00,144.02,144.1,143.3,143.8,31600.0,144.02,144.1,143.3,143.8,31600.0
2010-09-22 12:00:00,143.84,144.41,143.73,143.79,26000.0,143.84,144.41,143.73,143.79,26000.0
2010-09-22 12:30:00,143.81,143.98,143.31,143.36,42800.0,143.81,143.98,143.31,143.36,42800.0
2010-09-22 13:00:00,143.36,143.38,142.92,143.38,43700.0,143.36,143.38,142.92,143.38,43700.0
2010-09-22 13:30:00,143.32,143.86,143.29,143.85,26300.0,143.32,143.86,143.29,143.85,26300.0
2010-09-22 14:00:00,143.8,143.86,143.46,143.74,17100.0,143.8,143.86,143.46,143.74,17100.0
2010-09-22 14:30:00,143.77,144.15,143.76,143.93,32400.0,143.77,144.15,143.76,143.93,32400.0
2010-09-22 15:00:00,144.0,144.02,143.31,143.4,52600.0,144.0,144.02,143.31,143.4,52600.0
2010-09-22 15:30:00,143.4,143.75,143.28,143.55,154600.0,143.4,143.75,143.28,143.55,154600.0
2010-09-23 09:30:00,142.9,144.35,142.0,143.77,167900.0,142.9,144.35,142.0,143.77,167900.0
2010-09-23 10:00:00,143.89,144.28,143.59,144.28,69300.0,143.89,144.28,143.59,144.28,69300.0
2010-09-23 10:30:00,144.28,145.4,144.07,144.22,119700.0,144.28,145.4,144.07,144.22,119700.0
2010-09-23 11:00:00,144.31,144.66,144.16,144.62,53800.0,144.31,144.66,144.16,144.62,53800.0
2010-09-23 11:30:00,144.64,144.74,144.0,144.02,45400.0,144.64,144.74,144.0,144.02,45400.0
2010-09-23 12:00:00,144.02,144.48,143.92,144.02,37000.0,144.02,144.48,143.92,144.02,37000.0
2010-09-23 12:30:00,143.96,144.64,143.9,144.45,26700.0,143.96,144.64,143.9,144.45,26700.0
2010-09-23 13:00:00,144.5,145.1,144.4,144.92,32100.0,144.5,145.1,144.4,144.92,32100.0
2010-09-23 13:30:00,144.99,145.2,144.74,144.75,29600.0,144.99,145.2,144.74,144.75,29600.0
2010-09-23 14:00:00,144.75,144.91,144.3,144.44,36000.0,144.75,144.91,144.3,144.44,36000.0
2010-09-23 14:30:00,144.35,144.38,143.12,143.13,51500.0,144.35,144.38,143.12,143.13,51500.0
2010-09-23 15:00:00,143.13,143.31,142.42,142.44,68700.0,143.13,143.31,142.42,142.44,68700.0
2010-09-23 15:30:00,142.5,143.23,142.29,143.23,172900.0,142.5,143.23,142.29,143.23,172900.0
2010-09-24 09:30:00,145.27,145.95,144.5,145.77,173000.0,145.27,145.95,144.5,145.77,173000.0
2010-09-24 10:00:00,145.78,146.44,145.65,146.4,93800.0,145.78,146.44,145.65,146.4,93800.0
2010-09-24 10:30:00,146.44,146.84,146.22,146.25,135900.0,146.44,146.84,146.22,146.25,135900.0
2010-09-24 11:00:00,146.22,146.32,145.86,145.86,61200.0,146.22,146.32,145.86,145.86,61200.0
2010-09-24 11:30:00,145.86,146.58,145.81,146.18,85500.0,145.86,146.58,145.81,146.18,85500.0
2010-09-24 12:00:00,146.18,146.69,146.11,146.6,45300.0,146.18,146.69,146.11,146.6,45300.0
2010-09-24 12:30:00,146.6,146.65,146.25,146.56,39200.0,146.6,146.65,146.25,146.56,39200.0
2010-09-24 13:00:00,146.58,146.73,146.26,146.71,96400.0,146.58,146.73,146.26,146.71,96400.0
2010-09-24 13:30:00,146.73,147.0,146.6,146.97,81700.0,146.73,147.0,146.6,146.97,81700.0
2010-09-24 14:00:00,147.0,147.04,146.6,146.76,54200.0,147.0,147.04,146.6,146.76,54200.0
2010-09-24 14:30:00,146.72,146.88,146.6,146.8,71500.0,146.72,146.88,146.6,146.8,71500.0
2010-09-24 15:00:00,146.75,147.0,146.6,146.82,53600.0,146.75,147.0,146.6,146.82,53600.0
2010-09-24 15:30:00,146.76,147.5,146.75,147.19,208000.0,146.76,147.5,146.75,147.19,208000.0
2010-09-27 09:30:00,147.24,147.25,145.85,146.48,105300.0,147.24,147.25,145.85,146.48,105300.0
2010-09-27 10:00:00,146.43,149.0,146.27,149.0,135400.0,146.43,149.0,146.27,149.0,135400.0
2010-09-27 10:30:00,148.95,149.3,148.31,148.84,104900.0,148.95,149.3,148.31,148.84,104900.0
2010-09-27 11:00:00,148.78,148.94,147.82,148.16,70100.0,148.78,148.94,147.82,148.16,70100.0
2010-09-27 11:30:00,148.19,148.75,148.06,148.62,63800.0,148.19,148.75,148.06,148.62,63800.0
2010-09-27 12:00:00,148.73,148.96,148.17,148.43,17000.0,148.73,148.96,148.17,148.43,17000.0
2010-09-27 12:30:00,148.38,148.6,148.13,148.16,31300.0,148.38,148.6,148.13,148.16,31300.0
2010-09-27 13:00:00,148.23,148.3,147.75,147.9,60800.0,148.23,148.3,147.75,147.9,60800.0
2010-09-27 13:30:00,147.83,148.63,147.83,148.32,43200.0,147.83,148.63,147.83,148.32,43200.0
2010-09-27 14:00:00,148.4,148.51,148.01,148.36,48600.0,148.4,148.51,148.01,148.36,48600.0
2010-09-27 14:30:00,148.44,148.44,147.92,148.06,41600.0,148.44,148.44,147.92,148.06,41600.0
2010-09-27 15:00:00,147.87,148.09,147.79,148.03,63700.0,147.87,148.09,147.79,148.03,63700.0
2010-09-27 15:30:00,148.0,148.09,147.74,148.09,222900.0,148.0,148.09,147.74,148.09,222900.0
2010-09-28 09:30:00,149.8,151.0,147.75,147.75,246000.0,149.8,151.0,147.75,147.75,246000.0
2010-09-28 10:00:00,147.73,148.01,146.31,146.62,148800.0,147.73,148.01,146.31,146.62,148800.0
2010-09-28 10:30:00,146.61,148.66,146.61,148.37,87100.0,146.61,148.66,146.61,148.37,87100.0
2010-09-28 11:00:00,148.54,149.19,148.27,148.83,83000.0,148.54,149.19,148.27,148.83,83000.0
2010-09-28 11:30:00,148.94,149.17,148.35,148.48,38200.0,148.94,149.17,148.35,148.48,38200.0
2010-09-28 12:00:00,148.39,148.72,147.95,148.58,43700.0,148.39,148.72,147.95,148.58,43700.0
2010-09-28 12:30:00,148.66,149.09,148.56,148.9,34800.0,148.66,149.09,148.56,148.9,34800.0
2010-09-28 13:00:00,148.92,148.94,148.47,148.64,47400.0,148.92,148.94,148.47,148.64,47400.0
2010-09-28 13:30:00,148.65,149.1,148.55,149.1,66000.0,148.65,149.1,148.55,149.1,66000.0
2010-09-28 14:00:00,148.96,149.09,148.22,148.32,33400.0,148.96,149.09,148.22,148.32,33400.0
2010-09-28 14:30:00,148.27,148.4,147.73,148.12,40300.0,148.27,148.4,147.73,148.12,40300.0
2010-09-28 15:00:00,148.09,148.19,147.74,147.79,55800.0,148.09,148.19,147.74,147.79,55800.0
2010-09-28 15:30:00,147.87,148.56,147.83,148.52,189500.0,147.87,148.56,147.83,148.52,189500.0
2010-09-29 09:30:00,147.99,148.98,146.82,148.25,93000.0,147.99,148.98,146.82,148.25,93000.0
2010-09-29 10:00:00,148.3,149.86,148.3,148.74,151100.0,148.3,149.86,148.3,148.74,151100.0
2010-09-29 10:30:00,148.87,151.39,148.87,150.83,228500.0,148.87,151.39,148.87,150.83,228500.0
2010-09-29 11:00:00,150.83,151.1,149.75,150.02,171700.0,150.83,151.1,149.75,150.02,171700.0
2010-09-29 11:30:00,149.95,150.48,149.69,150.07,80700.0,149.95,150.48,149.69,150.07,80700.0
2010-09-29 12:00:00,150.16,150.72,149.7,150.22,100900.0,150.16,150.72,149.7,150.22,100900.0
2010-09-29 12:30:00,150.22,150.23,149.74,149.85,51400.0,150.22,150.23,149.74,149.85,51400.0
2010-09-29 13:00:00,149.96,149.96,149.29,149.69,71700.0,149.96,149.96,149.29,149.69,71700.0
2010-09-29 13:30:00,149.59,149.92,148.85,149.76,137300.0,149.59,149.92,148.85,149.76,137300.0
2010-09-29 14:00:00,149.77,150.11,149.58,149.63,46800.0,149.77,150.11,149.58,149.63,46800.0
2010-09-29 14:30:00,149.63,150.02,149.61,149.81,89500.0,149.63,150.02,149.61,149.81,89500.0
2010-09-29 15:00:00,149.84,149.93,148.86,149.5,83500.0,149.84,149.93,148.86,149.5,83500.0
2010-09-29 15:30:00,149.48,149.49,148.9,149.27,159800.0,149.48,149.49,148.9,149.27,159800.0
2010-09-30 09:30:00,150.9,151.17,149.35,149.79,293900.0,150.9,151.17,149.35,149.79,293900.0
2010-09-30 10:00:00,149.84,150.32,147.75,148.04,130500.0,149.84,150.32,147.75,148.04,130500.0
2010-09-30 10:30:00,148.0,149.06,147.86,147.88,69600.0,148.0,149.06,147.86,147.88,69600.0
2010-09-30 11:00:00,147.85,147.89,146.29,146.42,91400.0,147.85,147.89,146.29,146.42,91400.0
2010-09-30 11:30:00,146.46,147.11,146.07,146.55,82300.0,146.46,147.11,146.07,146.55,82300.0
2010-09-30 12:00:00,146.57,146.94,146.27,146.74,44700.0,146.57,146.94,146.27,146.74,44700.0
2010-09-30 12:30:00,146.64,148.23,146.6,147.69,63700.0,146.64,148.23,146.6,147.69,63700.0
2010-09-30 13:00:00,147.74,148.45,147.29,148.12,95000.0,147.74,148.45,147.29,148.12,95000.0
2010-09-30 13:30:00,148.19,148.68,147.92,148.45,76900.0,148.19,148.68,147.92,148.45,76900.0
2010-09-30 14:00:00,148.45,148.9,148.34,148.89,51700.0,148.45,148.9,148.34,148.89,51700.0
2010-09-30 14:30:00,148.9,149.35,148.67,148.8,70600.0,148.9,149.35,148.67,148.8,70600.0
2010-09-30 15:00:00,148.7,148.79,147.79,148.03,100000.0,148.7,148.79,147.79,148.03,100000.0
2010-09-30 15:30:00,148.1,148.1,147.35,147.35,289100.0,148.1,148.1,147.35,147.35,289100.0
2010-10-01 09:30:00,148.96,149.65,148.43,149.18,125700.0,148.96,149.65,148.43,149.18,125700.0
2010-10-01 10:00:00,149.03,149.18,145.0,145.0,247400.0,149.03,149.18,145.0,145.0,247400.0
2010-10-01 10:30:00,145.03,146.0,144.41,145.6,223800.0,145.03,146.0,144.41,145.6,223800.0
2010-10-01 11:00:00,145.53,145.85,145.0,145.63,100200.0,145.53,145.85,145.0,145.63,100200.0
2010-10-01 11:30:00,145.51,146.68,145.4,146.36,73500.0,145.51,146.68,145.4,146.36,73500.0
2010-10-01 12:00:00,146.31,146.34,145.45,145.59,53000.0,146.31,146.34,145.45,145.59,53000.0
2010-10-01 12:30:00,145.6,145.63,144.6,145.2,109800.0,145.6,145.63,144.6,145.2,109800.0
2010-10-01 13:00:00,145.18,145.82,145.11,145.4,66400.0,145.18,145.82,145.11,145.4,66400.0
2010-10-01 13:30:00,145.36,145.45,144.47,145.05,58000.0,145.36,145.45,144.47,145.05,58000.0
2010-10-01 14:00:00,145.11,145.7,145.06,145.55,38900.0,145.11,145.7,145.06,145.55,38900.0
2010-10-01 14:30:00,145.64,146.4,145.53,146.23,45000.0,145.64,146.4,145.53,146.23,45000.0
2010-10-01 15:00:00,146.24,147.1,146.08,146.69,90700.0,146.24,147.1,146.08,146.69,90700.0
2010-10-01 15:30:00,146.67,147.43,146.54,147.22,184200.0,146.67,147.43,146.54,147.22,184200.0
2010-10-04 09:30:00,146.1,146.32,144.99,145.2,103800.0,146.1,146.32,144.99,145.2,103800.0
2010-10-04 10:00:00,145.3,145.5,144.51,144.8,88500.0,145.3,145.5,144.51,144.8,88500.0
2010-10-04 10:30:00,144.64,144.77,143.19,144.57,100900.0,144.64,144.77,143.19,144.57,100900.0
2010-10-04 11:00:00,144.51,144.52,142.8,143.05,80200.0,144.51,144.52,142.8,143.05,80200.0
2010-10-04 11:30:00,143.07,143.35,142.71,142.76,65100.0,143.07,143.35,142.71,142.76,65100.0
2010-10-04 12:00:00,142.75,143.05,142.04,142.25,89000.0,142.75,143.05,142.04,142.25,89000.0
2010-10-04 12:30:00,142.34,142.55,142.25,142.46,34000.0,142.34,142.55,142.25,142.46,34000.0
2010-10-04 13:00:00,142.45,142.79,142.34,142.52,69900.0,142.45,142.79,142.34,142.52,69900.0
2010-10-04 13:30:00,142.54,142.6,141.81,142.1,75900.0,142.54,142.6,141.81,142.1,75900.0
2010-10-04 14:00:00,142.1,142.29,141.38,141.87,89100.0,142.1,142.29,141.38,141.87,89100.0
2010-10-04 14:30:00,141.83,142.54,141.78,142.39,63200.0,141.83,142.54,141.78,142.39,63200.0
2010-10-04 15:00:00,142.32,142.89,142.23,142.84,76300.0,142.32,142.89,142.23,142.84,76300.0
2010-10-04 15:30:00,142.78,142.91,141.44,142.37,292700.0,142.78,142.91,141.44,142.37,292700.0
2010-10-05 09:30:00,143.61,144.08,141.98,142.32,192000.0,143.61,144.08,141.98,142.32,192000.0
2010-10-05 10:00:00,142.05,142.33,140.96,142.14,206200.0,142.05,142.33,140.96,142.14,206200.0
2010-10-05 10:30:00,142.1,142.7,141.85,142.37,125200.0,142.1,142.7,141.85,142.37,125200.0
2010-10-05 11:00:00,142.4,142.9,142.31,142.45,79500.0,142.4,142.9,142.31,142.45,79500.0
2010-10-05 11:30:00,142.39,143.61,142.38,142.82,103600.0,142.39,143.61,142.38,142.82,103600.0
2010-10-05 12:00:00,142.83,142.83,142.49,142.62,36200.0,142.83,142.83,142.49,142.62,36200.0
2010-10-05 12:30:00,142.63,142.95,142.25,142.88,110600.0,142.63,142.95,142.25,142.88,110600.0
2010-10-05 13:00:00,142.85,143.2,142.42,142.56,119100.0,142.85,143.2,142.42,142.56,119100.0
2010-10-05 13:30:00,142.5,142.78,141.88,142.67,56800.0,142.5,142.78,141.88,142.67,56800.0
2010-10-05 14:00:00,142.65,142.76,142.4,142.65,61900.0,142.65,142.76,142.4,142.65,61900.0
2010-10-05 14:30:00,142.65,142.99,142.38,142.71,65000.0,142.65,142.99,142.38,142.71,65000.0
2010-10-05 15:00:00,142.71,143.02,142.5,142.87,75300.0,142.71,143.02,142.5,142.87,75300.0
2010-10-05 15:30:00,142.84,142.85,142.19,142.63,159200.0,142.84,142.85,142.19,142.63,159200.0
2010-10-06 09:30:00,141.8,142.75,139.25,140.99,347500.0,141.8,142.75,139.25,140.99,347500.0
2010-10-06 10:00:00,140.99,142.25,140.5,140.7,226200.0,140.99,142.25,140.5,140.7,226200.0
2010-10-06 10:30:00,140.69,141.19,140.49,141.08,128400.0,140.69,141.19,140.49,141.08,128400.0
2010-10-06 11:00:00,141.22,141.22,140.11,140.28,79900.0,141.22,141.22,140.11,140.28,79900.0
2010-10-06 11:30:00,140.28,141.23,140.27,140.48,106900.0,140.28,141.23,140.27,140.48,106900.0
2010-10-06 12:00:00,140.48,141.34,140.4,141.17,116200.0,140.48,141.34,140.4,141.17,116200.0
2010-10-06 12:30:00,141.27,141.27,139.87,139.87,104500.0,141.27,141.27,139.87,139.87,104500.0
2010-10-06 13:00:00,139.9,139.96,138.79,139.06,165700.0,139.9,139.96,138.79,139.06,165700.0
2010-10-06 13:30:00,139.06,139.51,139.0,139.4,129200.0,139.06,139.51,139.0,139.4,129200.0
2010-10-06 14:00:00,139.43,139.46,139.0,139.03,121200.0,139.43,139.46,139.0,139.03,121200.0
2010-10-06 14:30:00,139.05,139.37,138.51,139.03,160800.0,139.05,139.37,138.51,139.03,160800.0
2010-10-06 15:00:00,139.03,139.41,138.57,138.8,157000.0,139.03,139.41,138.57,138.8,157000.0
2010-10-06 15:30:00,138.75,139.16,138.48,138.62,406100.0,138.75,139.16,138.48,138.62,406100.0
2010-10-07 09:30:00,142.29,143.18,141.5,141.55,455900.0,142.29,143.18,141.5,141.55,455900.0
2010-10-07 10:00:00,141.55,141.87,140.49,140.83,227300.0,141.55,141.87,140.49,140.83,227300.0
2010-10-07 10:30:00,140.77,140.98,139.6,140.18,197400.0,140.77,140.98,139.6,140.18,197400.0
2010-10-07 11:00:00,140.03,140.77,139.6,140.2,128200.0,140.03,140.77,139.6,140.2,128200.0
2010-10-07 11:30:00,140.28,141.32,140.27,140.92,100100.0,140.28,141.32,140.27,140.92,100100.0
2010-10-07 12:00:00,140.95,140.96,139.59,139.76,97400.0,140.95,140.96,139.59,139.76,97400.0
2010-10-07 12:30:00,139.78,140.57,139.3,140.45,98700.0,139.78,140.57,139.3,140.45,98700.0
2010-10-07 13:00:00,140.48,141.11,140.23,140.4,85800.0,140.48,141.11,140.23,140.4,85800.0
2010-10-07 13:30:00,140.43,141.3,140.17,140.93,113900.0,140.43,141.3,140.17,140.93,113900.0
2010-10-07 14:00:00,140.9,141.32,140.49,140.7,127100.0,140.9,141.32,140.49,140.7,127100.0
2010-10-07 14:30:00,140.74,141.26,140.56,140.98,54200.0,140.74,141.26,140.56,140.98,54200.0
2010-10-07 15:00:00,141.0,141.04,140.71,140.93,78100.0,141.0,141.04,140.71,140.93,78100.0
2010-10-07 15:30:00,140.93,141.06,140.24,140.5,368900.0,140.93,141.06,140.24,140.5,368900.0
2010-10-08 09:30:00,140.0,140.2,137.68,137.98,232900.0,140.0,140.2,137.68,137.98,232900.0
2010-10-08 10:00:00,137.93,138.76,137.31,137.41,118200.0,137.93,138.76,137.31,137.41,118200.0
2010-10-08 10:30:00,137.41,138.42,136.98,138.39,176100.0,137.41,138.42,136.98,138.39,176100.0
2010-10-08 11:00:00,138.42,138.68,138.03,138.2,131800.0,138.42,138.68,138.03,138.2,131800.0
2010-10-08 11:30:00,138.27,138.4,138.0,138.03,97000.0,138.27,138.4,138.0,138.03,97000.0
2010-10-08 12:00:00,138.03,138.05,137.82,137.94,93100.0,138.03,138.05,137.82,137.94,93100.0
2010-10-08 12:30:00,137.9,137.92,137.06,137.67,162800.0,137.9,137.92,137.06,137.67,162800.0
2010-10-08 13:00:00,137.61,137.9,137.48,137.77,68200.0,137.61,137.9,137.48,137.77,68200.0
2010-10-08 13:30:00,137.77,137.8,137.0,137.06,47900.0,137.77,137.8,137.0,137.06,47900.0
2010-10-08 14:00:00,137.09,137.63,137.0,137.63,156700.0,137.09,137.63,137.0,137.63,156700.0
2010-10-08 14:30:00,137.63,137.97,137.51,137.62,69600.0,137.63,137.97,137.51,137.62,69600.0
2010-10-08 15:00:00,137.67,137.92,137.44,137.49,95900.0,137.67,137.92,137.44,137.49,95900.0
2010-10-08 15:30:00,137.47,137.9,137.31,137.62,291400.0,137.47,137.9,137.31,137.62,291400.0
2010-10-11 09:30:00,138.8,139.5,138.03,138.67,178200.0,138.8,139.5,138.03,138.67,178200.0
2010-10-11 10:00:00,138.58,139.25,138.4,139.0,156100.0,138.58,139.25,138.4,139.0,156100.0
2010-10-11 10:30:00,138.99,139.19,137.82,138.47,123200.0,138.99,139.19,137.82,138.47,123200.0
2010-10-11 11:00:00,138.48,138.59,137.85,138.22,47800.0,138.48,138.59,137.85,138.22,47800.0
2010-10-11 11:30:00,138.25,139.05,138.21,138.98,48500.0,138.25,139.05,138.21,138.98,48500.0
2010-10-11 12:00:00,138.99,139.5,138.6,139.48,49000.0,138.99,139.5,138.6,139.48,49000.0
2010-10-11 12:30:00,139.42,139.77,138.82,139.36,135200.0,139.42,139.77,138.82,139.36,135200.0
2010-10-11 13:00:00,139.35,140.75,139.29,140.66,123700.0,139.35,140.75,139.29,140.66,123700.0
2010-10-11 13:30:00,140.7,140.75,139.75,140.02,71900.0,140.7,140.75,139.75,140.02,71900.0
2010-10-11 14:00:00,140.01,140.17,139.37,140.11,84500.0,140.01,140.17,139.37,140.11,84500.0
2010-10-11 14:30:00,140.08,140.21,139.5,139.57,32700.0,140.08,140.21,139.5,139.57,32700.0
2010-10-11 15:00:00,139.56,140.05,139.42,139.56,140500.0,139.56,140.05,139.42,139.56,140500.0
2010-10-11 15:30:00,139.56,139.74,139.38,139.5,197600.0,139.56,139.74,139.38,139.5,197600.0
2010-10-12 09:30:00,138.41,138.43,137.05,137.31,240500.0,138.41,138.43,137.05,137.31,240500.0
2010-10-12 10:00:00,137.31,138.5,137.2,137.55,185100.0,137.31,138.5,137.2,137.55,185100.0
2010-10-12 10:30:00,137.5,138.88,137.11,138.78,130200.0,137.5,138.88,137.11,138.78,130200.0
2010-10-12 11:00:00,138.7,138.9,137.93,137.99,79000.0,138.7,138.9,137.93,137.99,79000.0
2010-10-12 11:30:00,138.05,138.2,137.7,137.8,32200.0,138.05,138.2,137.7,137.8,32200.0
2010-10-12 12:00:00,137.86,138.1,137.72,137.86,43300.0,137.86,138.1,137.72,137.86,43300.0
2010-10-12 12:30:00,137.8,138.07,137.75,137.85,22000.0,137.8,138.07,137.75,137.85,22000.0
2010-10-12 13:00:00,137.81,138.0,137.45,137.48,44900.0,137.81,138.0,137.45,137.48,44900.0
2010-10-12 13:30:00,137.48,137.5,136.42,136.57,183400.0,137.48,137.5,136.42,136.57,183400.0
2010-10-12 14:00:00,136.51,137.35,136.2,136.51,150400.0,136.51,137.35,136.2,136.51,150400.0
2010-10-12 14:30:00,136.4,136.86,136.22,136.8,111700.0,136.4,136.86,136.22,136.8,111700.0
2010-10-12 15:00:00,136.65,137.33,136.56,137.28,90400.0,136.65,137.33,136.56,137.28,90400.0
2010-10-12 15:30:00,137.26,137.33,136.8,137.0,263800.0,137.26,137.33,136.8,137.0,263800.0
2010-10-13 09:30:00,137.65,138.38,137.31,137.44,244800.0,137.65,138.38,137.31,137.44,244800.0
2010-10-13 10:00:00,137.52,137.53,137.15,137.38,91000.0,137.52,137.53,137.15,137.38,91000.0
2010-10-13 10:30:00,137.47,137.47,136.5,136.66,104600.0,137.47,137.47,136.5,136.66,104600.0
2010-10-13 11:00:00,136.66,137.29,136.51,136.82,251300.0,136.66,137.29,136.51,136.82,251300.0
2010-10-13 11:30:00,136.81,136.83,136.5,136.74,64500.0,136.81,136.83,136.5,136.74,64500.0
2010-10-13 12:00:00,136.75,137.3,136.71,137.3,85700.0,136.75,137.3,136.71,137.3,85700.0
2010-10-13 12:30:00,137.35,137.35,136.55,136.89,71200.0,137.35,137.35,136.55,136.89,71200.0
2010-10-13 13:00:00,136.86,137.25,136.76,137.02,68100.0,136.86,137.25,136.76,137.02,68100.0
2010-10-13 13:30:00,137.01,137.34,136.85,137.28,108300.0,137.01,137.34,136.85,137.28,108300.0
2010-10-13 14:00:00,137.26,137.43,136.84,137.35,98100.0,137.26,137.43,136.84,137.35,98100.0
2010-10-13 14:30:00,137.46,137.58,136.9,137.07,158200.0,137.46,137.58,136.9,137.07,158200.0
2010-10-13 15:00:00,137.1,137.37,136.68,136.73,82900.0,137.1,137.37,136.68,136.73,82900.0
2010-10-13 15:30:00,136.73,137.2,136.55,136.93,193500.0,136.73,137.2,136.55,136.93,193500.0
2010-10-14 09:30:00,138.95,141.76,138.25,141.49,600200.0,138.95,141.76,138.25,141.49,600200.0
2010-10-14 10:00:00,141.56,144.9,141.49,144.04,698500.0,141.56,144.9,141.49,144.04,698500.0
2010-10-14 10:30:00,144.04,144.26,142.62,143.63,265200.0,144.04,144.26,142.62,143.63,265200.0
2010-10-14 11:00:00,143.64,145.56,143.47,143.94,295000.0,143.64,145.56,143.47,143.94,295000.0
2010-10-14 11:30:00,144.04,144.09,142.24,142.61,285600.0,144.04,144.09,142.24,142.61,285600.0
2010-10-14 12:00:00,142.62,143.7,142.49,143.34,232500.0,142.62,143.7,142.49,143.34,232500.0
2010-10-14 12:30:00,143.34,144.0,142.8,143.81,132300.0,143.34,144.0,142.8,143.81,132300.0
2010-10-14 13:00:00,143.82,144.04,142.68,143.38,127800.0,143.82,144.04,142.68,143.38,127800.0
2010-10-14 13:30:00,143.35,143.54,143.04,143.1,59700.0,143.35,143.54,143.04,143.1,59700.0
2010-10-14 14:00:00,143.17,143.17,142.15,142.63,85600.0,143.17,143.17,142.15,142.63,85600.0
2010-10-14 14:30:00,142.61,142.81,142.2,142.3,59600.0,142.61,142.81,142.2,142.3,59600.0
2010-10-14 15:00:00,142.24,142.49,141.55,142.22,122800.0,142.24,142.49,141.55,142.22,122800.0
2010-10-14 15:30:00,142.23,142.63,142.02,142.33,267300.0,142.23,142.63,142.02,142.33,267300.0
2010-10-15 09:30:00,143.43,143.47,141.0,141.59,285900.0,143.43,143.47,141.0,141.59,285900.0
2010-10-15 10:00:00,141.55,141.61,140.9,141.11,163700.0,141.55,141.61,140.9,141.11,163700.0
2010-10-15 10:30:00,141.17,142.0,140.91,141.53,82300.0,141.17,142.0,140.91,141.53,82300.0
2010-10-15 11:00:00,141.55,142.13,141.06,141.67,74900.0,141.55,142.13,141.06,141.67,74900.0
2010-10-15 11:30:00,141.76,141.97,140.11,140.29,234000.0,141.76,141.97,140.11,140.29,234000.0
2010-10-15 12:00:00,140.29,142.2,140.29,141.69,128000.0,140.29,142.2,140.29,141.69,128000.0
2010-10-15 12:30:00,141.64,142.22,141.58,142.19,50300.0,141.64,142.22,141.58,142.19,50300.0
2010-10-15 13:00:00,142.16,142.3,141.76,142.19,57700.0,142.16,142.3,141.76,142.19,57700.0
2010-10-15 13:30:00,142.2,142.3,141.44,141.72,59800.0,142.2,142.3,141.44,141.72,59800.0
2010-10-15 14:00:00,141.68,142.08,141.42,141.72,43400.0,141.68,142.08,141.42,141.72,43400.0
2010-10-15 14:30:00,141.71,142.0,141.54,141.98,58500.0,141.71,142.0,141.54,141.98,58500.0
2010-10-15 15:00:00,141.99,143.2,141.84,143.05,233700.0,141.99,143.2,141.84,143.05,233700.0
2010-10-15 15:30:00,143.03,144.82,142.92,144.56,665600.0,143.03,144.82,142.92,144.56,665600.0
2010-10-18 09:30:00,143.96,146.99,143.8,146.66,299800.0,143.96,146.99,143.8,146.66,299800.0
2010-10-18 10:00:00,146.66,146.95,145.0,145.58,195400.0,146.66,146.95,145.0,145.58,195400.0
2010-10-18 10:30:00,145.61,148.64,145.5,147.98,301800.0,145.61,148.64,145.5,147.98,301800.0
2010-10-18 11:00:00,148.08,148.32,147.63,147.94,269200.0,148.08,148.32,147.63,147.94,269200.0
2010-10-18 11:30:00,148.0,148.15,147.58,148.15,133700.0,148.0,148.15,147.58,148.15,133700.0
2010-10-18 12:00:00,148.05,148.13,147.5,147.64,85900.0,148.05,148.13,147.5,147.64,85900.0
2010-10-18 12:30:00,147.64,147.8,147.13,147.38,82300.0,147.64,147.8,147.13,147.38,82300.0
2010-10-18 13:00:00,147.36,147.6,147.25,147.56,44600.0,147.36,147.6,147.25,147.56,44600.0
2010-10-18 13:30:00,147.5,147.68,147.33,147.49,59500.0,147.5,147.68,147.33,147.49,59500.0
2010-10-18 14:00:00,147.47,147.69,147.2,147.55,82400.0,147.47,147.69,147.2,147.55,82400.0
2010-10-18 14:30:00,147.48,147.62,147.32,147.59,43800.0,147.48,147.62,147.32,147.59,43800.0
2010-10-18 15:00:00,147.63,148.15,147.44,147.6,171700.0,147.63,148.15,147.44,147.6,171700.0
2010-10-18 15:30:00,147.61,147.78,146.98,147.06,355000.0,147.61,147.78,146.98,147.06,355000.0
2010-10-19 09:30:00,143.81,144.5,143.01,143.06,273900.0,143.81,144.5,143.01,143.06,273900.0
2010-10-19 10:00:00,143.0,143.99,142.75,143.43,151200.0,143.0,143.99,142.75,143.43,151200.0
2010-10-19 10:30:00,143.35,145.16,143.35,144.4,162500.0,143.35,145.16,143.35,144.4,162500.0
2010-10-19 11:00:00,144.33,144.39,143.72,144.38,89700.0,144.33,144.39,143.72,144.38,89700.0
2010-10-19 11:30:00,144.39,144.84,144.16,144.74,66600.0,144.39,144.84,144.16,144.74,66600.0
2010-10-19 12:00:00,144.77,144.99,144.46,144.62,78900.0,144.77,144.99,144.46,144.62,78900.0
2010-10-19 12:30:00,144.61,145.2,144.61,145.2,102200.0,144.61,145.2,144.61,145.2,102200.0
2010-10-19 13:00:00,145.16,145.2,144.64,144.67,86800.0,145.16,145.2,144.64,144.67,86800.0
2010-10-19 13:30:00,144.67,144.75,144.16,144.3,86000.0,144.67,144.75,144.16,144.3,86000.0
2010-10-19 14:00:00,144.26,144.28,143.04,143.69,198500.0,144.26,144.28,143.04,143.69,198500.0
2010-10-19 14:30:00,143.69,144.1,143.51,143.82,97800.0,143.69,144.1,143.51,143.82,97800.0
2010-10-19 15:00:00,143.86,143.92,143.0,143.18,187500.0,143.86,143.92,143.0,143.18,187500.0
2010-10-19 15:30:00,143.23,144.0,142.82,143.9,301000.0,143.23,144.0,142.82,143.9,301000.0
2010-10-20 09:30:00,143.72,144.49,142.86,143.33,132900.0,143.72,144.49,142.86,143.33,132900.0
2010-10-20 10:00:00,143.68,144.51,143.19,144.32,81600.0,143.68,144.51,143.19,144.32,81600.0
2010-10-20 10:30:00,144.3,145.55,144.3,145.0,83600.0,144.3,145.55,144.3,145.0,83600.0
2010-10-20 11:00:00,145.07,145.56,144.76,145.0,51300.0,145.07,145.56,144.76,145.0,51300.0
2010-10-20 11:30:00,144.99,145.19,144.17,144.2,38600.0,144.99,145.19,144.17,144.2,38600.0
2010-10-20 12:00:00,144.16,145.01,143.84,143.84,59000.0,144.16,145.01,143.84,143.84,59000.0
2010-10-20 12:30:00,143.94,143.95,143.21,143.41,62800.0,143.94,143.95,143.21,143.41,62800.0
2010-10-20 13:00:00,143.4,144.77,143.4,144.44,72700.0,143.4,144.77,143.4,144.44,72700.0
2010-10-20 13:30:00,144.41,144.41,143.89,144.07,34000.0,144.41,144.41,143.89,144.07,34000.0
2010-10-20 14:00:00,144.12,144.44,143.83,144.11,39400.0,144.12,144.44,143.83,144.11,39400.0
2010-10-20 14:30:00,144.11,144.3,143.68,143.97,54700.0,144.11,144.3,143.68,143.97,54700.0
2010-10-20 15:00:00,143.97,144.13,143.55,144.13,50200.0,143.97,144.13,143.55,144.13,50200.0
2010-10-20 15:30:00,144.18,144.18,143.26,143.4,173100.0,144.18,144.18,143.26,143.4,173100.0
2010-10-21 09:30:00,143.53,145.25,143.51,145.01,134800.0,143.53,145.25,143.51,145.01,134800.0
2010-10-21 10:00:00,145.02,146.62,144.12,146.15,184800.0,145.02,146.62,144.12,146.15,184800.0
2010-10-21 10:30:00,146.11,146.31,145.62,145.78,76700.0,146.11,146.31,145.62,145.78,76700.0
2010-10-21 11:00:00,145.92,146.1,144.67,145.06,86700.0,145.92,146.1,144.67,145.06,86700.0
2010-10-21 11:30:00,145.1,145.2,144.2,144.41,68100.0,145.1,145.2,144.2,144.41,68100.0
2010-10-21 12:00:00,144.32,144.89,144.32,144.75,29900.0,144.32,144.89,144.32,144.75,29900.0
2010-10-21 12:30:00,144.79,144.89,144.41,144.82,69500.0,144.79,144.89,144.41,144.82,69500.0
2010-10-21 13:00:00,144.88,145.11,144.09,144.46,32600.0,144.88,145.11,144.09,144.46,32600.0
2010-10-21 13:30:00,144.4,144.44,142.21,142.36,75300.0,144.4,144.44,142.21,142.36,75300.0
2010-10-21 14:00:00,142.42,143.29,142.21,143.1,43900.0,142.42,143.29,142.21,143.1,43900.0
2010-10-21 14:30:00,143.09,143.34,142.8,143.18,47600.0,143.09,143.34,142.8,143.18,47600.0
2010-10-21 15:00:00,143.25,144.5,143.25,144.22,52900.0,143.25,144.5,143.25,144.22,52900.0
2010-10-21 15:30:00,144.21,145.05,144.06,145.05,191600.0,144.21,145.05,144.06,145.05,191600.0
2010-10-22 09:30:00,145.15,145.74,144.14,145.17,50500.0,145.15,145.74,144.14,145.17,50500.0
2010-10-22 10:00:00,145.1,145.89,144.67,145.67,93200.0,145.1,145.89,144.67,145.67,93200.0
2010-10-22 10:30:00,145.8,146.15,145.3,146.15,63300.0,145.8,146.15,145.3,146.15,63300.0
2010-10-22 11:00:00,146.1,146.49,145.73,145.73,83000.0,146.1,146.49,145.73,145.73,83000.0
2010-10-22 11:30:00,145.73,145.88,145.23,145.77,47900.0,145.73,145.88,145.23,145.77,47900.0
2010-10-22 12:00:00,145.7,145.96,145.38,145.9,18500.0,145.7,145.96,145.38,145.9,18500.0
2010-10-22 12:30:00,145.88,146.48,145.87,146.23,37400.0,145.88,146.48,145.87,146.23,37400.0
2010-10-22 13:00:00,146.15,146.15,145.58,145.8,28000.0,146.15,146.15,145.58,145.8,28000.0
2010-10-22 13:30:00,145.8,145.85,145.59,145.66,13600.0,145.8,145.85,145.59,145.66,13600.0
2010-10-22 14:00:00,145.69,145.99,145.63,145.97,18000.0,145.69,145.99,145.63,145.97,18000.0
2010-10-22 14:30:00,145.91,146.0,145.62,145.69,23200.0,145.91,146.0,145.62,145.69,23200.0
2010-10-22 15:00:00,145.68,146.04,145.49,145.5,40600.0,145.68,146.04,145.49,145.5,40600.0
2010-10-22 15:30:00,145.49,145.63,145.23,145.52,126800.0,145.49,145.63,145.23,145.52,126800.0
2010-10-25 09:30:00,146.87,148.19,146.7,148.0,150300.0,146.87,148.19,146.7,148.0,150300.0
2010-10-25 10:00:00,148.19,148.3,147.18,147.57,107000.0,148.19,148.3,147.18,147.57,107000.0
2010-10-25 10:30:00,147.41,147.69,146.74,146.93,83100.0,147.41,147.69,146.74,146.93,83100.0
2010-10-25 11:00:00,147.1,147.79,146.9,147.49,47900.0,147.1,147.79,146.9,147.49,47900.0
2010-10-25 11:30:00,147.59,148.08,147.54,147.9,38600.0,147.59,148.08,147.54,147.9,38600.0
2010-10-25 12:00:00,147.97,148.06,147.35,147.81,35100.0,147.97,148.06,147.35,147.81,35100.0
2010-10-25 12:30:00,147.86,147.99,147.64,147.71,27200.0,147.86,147.99,147.64,147.71,27200.0
2010-10-25 13:00:00,147.84,148.04,147.56,147.79,33900.0,147.84,148.04,147.56,147.79,33900.0
2010-10-25 13:30:00,147.78,148.02,147.75,147.93,22300.0,147.78,148.02,147.75,147.93,22300.0
2010-10-25 14:00:00,147.89,148.02,147.4,147.53,63900.0,147.89,148.02,147.4,147.53,63900.0
2010-10-25 14:30:00,147.57,147.78,147.13,147.68,46200.0,147.57,147.78,147.13,147.68,46200.0
2010-10-25 15:00:00,147.62,147.86,147.17,147.24,59600.0,147.62,147.86,147.17,147.24,59600.0
2010-10-25 15:30:00,147.23,147.45,146.79,147.08,157500.0,147.23,147.45,146.79,147.08,157500.0
2010-10-26 09:30:00,147.26,147.93,145.44,147.37,128000.0,147.26,147.93,145.44,147.37,128000.0
2010-10-26 10:00:00,147.33,148.43,147.1,147.8,52100.0,147.33,148.43,147.1,147.8,52100.0
2010-10-26 10:30:00,147.83,148.05,147.12,147.82,25300.0,147.83,148.05,147.12,147.82,25300.0
2010-10-26 11:00:00,148.0,148.1,147.42,148.0,26900.0,148.0,148.1,147.42,148.0,26900.0
2010-10-26 11:30:00,148.0,148.2,147.81,148.2,22000.0,148.0,148.2,147.81,148.2,22000.0
2010-10-26 12:00:00,148.24,148.35,147.78,148.17,30100.0,148.24,148.35,147.78,148.17,30100.0
2010-10-26 12:30:00,148.0,148.23,147.66,147.83,22100.0,148.0,148.23,147.66,147.83,22100.0
2010-10-26 13:00:00,147.92,148.4,147.9,148.07,24800.0,147.92,148.4,147.9,148.07,24800.0
2010-10-26 13:30:00,148.0,148.89,147.8,148.05,56600.0,148.0,148.89,147.8,148.05,56600.0
2010-10-26 14:00:00,148.08,148.42,147.81,148.15,26700.0,148.08,148.42,147.81,148.15,26700.0
2010-10-26 14:30:00,148.2,148.23,147.89,147.96,21300.0,148.2,148.23,147.89,147.96,21300.0
2010-10-26 15:00:00,147.98,148.44,147.89,147.89,30900.0,147.98,148.44,147.89,147.89,30900.0
2010-10-26 15:30:00,147.89,148.23,147.77,148.19,163800.0,147.89,148.23,147.77,148.19,163800.0
2010-10-27 09:30:00,147.5,148.64,147.01,148.37,139800.0,147.5,148.64,147.01,148.37,139800.0
2010-10-27 10:00:00,148.47,150.0,147.54,149.17,209700.0,148.47,150.0,147.54,149.17,209700.0
2010-10-27 10:30:00,149.27,150.4,147.85,148.05,243900.0,149.27,150.4,147.85,148.05,243900.0
2010-10-27 11:00:00,148.14,148.51,147.55,147.66,61800.0,148.14,148.51,147.55,147.66,61800.0
2010-10-27 11:30:00,147.68,148.73,147.5,148.58,44300.0,147.68,148.73,147.5,148.58,44300.0
2010-10-27 12:00:00,148.64,148.92,148.16,148.54,46400.0,148.64,148.92,148.16,148.54,46400.0
2010-10-27 12:30:00,148.53,148.89,148.4,148.8,27700.0,148.53,148.89,148.4,148.8,27700.0
2010-10-27 13:00:00,148.79,148.93,147.91,148.6,24400.0,148.79,148.93,147.91,148.6,24400.0
2010-10-27 13:30:00,148.65,149.49,148.5,149.4,80300.0,148.65,149.49,148.5,149.4,80300.0
2010-10-27 14:00:00,149.41,149.88,149.31,149.7,59300.0,149.41,149.88,149.31,149.7,59300.0
2010-10-27 14:30:00,149.72,149.99,149.42,149.42,45900.0,149.72,149.99,149.42,149.42,45900.0
2010-10-27 15:00:00,149.42,149.6,148.73,149.54,44000.0,149.42,149.6,148.73,149.54,44000.0
2010-10-27 15:30:00,149.54,150.32,149.27,150.3,225500.0,149.54,150.32,149.27,150.3,225500.0
2010-10-28 09:30:00,151.88,153.3,150.72,151.45,295100.0,151.88,153.3,150.72,151.45,295100.0
2010-10-28 10:00:00,151.23,151.69,150.32,150.32,145000.0,151.23,151.69,150.32,150.32,145000.0
2010-10-28 10:30:00,150.3,150.61,149.12,150.33,88200.0,150.3,150.61,149.12,150.33,88200.0
2010-10-28 11:00:00,150.49,150.99,150.33,150.73,37000.0,150.49,150.99,150.33,150.73,37000.0
2010-10-28 11:30:00,150.6,150.75,149.6,149.81,88300.0,150.6,150.75,149.6,149.81,88300.0
2010-10-28 12:00:00,149.78,150.17,149.59,149.96,53600.0,149.78,150.17,149.59,149.96,53600.0
2010-10-28 12:30:00,149.81,150.49,149.44,149.51,54500.0,149.81,150.49,149.44,149.51,54500.0
2010-10-28 13:00:00,149.51,150.71,149.35,149.72,80700.0,149.51,150.71,149.35,149.72,80700.0
2010-10-28 13:30:00,149.81,149.96,149.4,149.78,25600.0,149.81,149.96,149.4,149.78,25600.0
2010-10-28 14:00:00,149.78,150.84,149.5,150.84,81700.0,149.78,150.84,149.5,150.84,81700.0
2010-10-28 14:30:00,150.73,151.64,150.64,151.12,145400.0,150.73,151.64,150.64,151.12,145400.0
2010-10-28 15:00:00,151.07,151.32,150.57,150.65,93200.0,151.07,151.32,150.57,150.65,93200.0
2010-10-28 15:30:00,150.66,152.04,150.5,150.94,335400.0,150.66,152.04,150.5,150.94,335400.0
2010-10-29 09:30:00,139.15,142.45,138.13,140.32,1011300.0,139.15,142.45,138.13,140.32,1011300.0
2010-10-29 10:00:00,140.32,141.4,139.15,139.17,414100.0,140.32,141.4,139.15,139.17,414100.0
2010-10-29 10:30:00,139.23,139.81,137.68,137.84,362100.0,139.23,139.81,137.68,137.84,362100.0
2010-10-29 11:00:00,137.83,139.01,137.5,138.35,251600.0,137.83,139.01,137.5,138.35,251600.0
2010-10-29 11:30:00,138.3,138.7,137.86,138.11,256100.0,138.3,138.7,137.86,138.11,256100.0
2010-10-29 12:00:00,138.11,139.14,137.81,139.0,339900.0,138.11,139.14,137.81,139.0,339900.0
2010-10-29 12:30:00,138.99,139.45,137.76,138.09,231500.0,138.99,139.45,137.76,138.09,231500.0
2010-10-29 13:00:00,138.08,138.29,137.55,138.03,177700.0,138.08,138.29,137.55,138.03,177700.0
2010-10-29 13:30:00,138.03,138.5,137.87,137.97,258700.0,138.03,138.5,137.87,137.97,258700.0
2010-10-29 14:00:00,137.95,138.26,137.9,137.93,117400.0,137.95,138.26,137.9,137.93,117400.0
2010-10-29 14:30:00,137.91,137.94,136.7,137.0,347700.0,137.91,137.94,136.7,137.0,347700.0
2010-10-29 15:00:00,136.99,137.28,136.21,136.76,314400.0,136.99,137.28,136.21,136.76,314400.0
2010-10-29 15:30:00,136.77,137.82,136.74,137.66,602500.0,136.77,137.82,136.74,137.66,602500.0
2010-11-01 09:30:00,137.84,137.84,135.0,135.75,394500.0,137.84,137.84,135.0,135.75,394500.0
2010-11-01 10:00:00,135.75,136.47,134.81,135.16,370300.0,135.75,136.47,134.81,135.16,370300.0
2010-11-01 10:30:00,135.23,135.42,134.66,134.79,224500.0,135.23,135.42,134.66,134.79,224500.0
2010-11-01 11:00:00,134.79,135.06,134.17,134.55,223300.0,134.79,135.06,134.17,134.55,223300.0
2010-11-01 11:30:00,134.5,134.97,134.34,134.87,119200.0,134.5,134.97,134.34,134.87,119200.0
2010-11-01 12:00:00,134.88,135.65,134.74,135.39,140700.0,134.88,135.65,134.74,135.39,140700.0
2010-11-01 12:30:00,135.37,135.43,134.71,134.9,87600.0,135.37,135.43,134.71,134.9,87600.0
2010-11-01 13:00:00,134.96,135.25,134.6,135.0,106600.0,134.96,135.25,134.6,135.0,106600.0
2010-11-01 13:30:00,135.01,135.2,134.76,135.15,85900.0,135.01,135.2,134.76,135.15,85900.0
2010-11-01 14:00:00,135.11,135.42,134.75,134.78,157400.0,135.11,135.42,134.75,134.78,157400.0
2010-11-01 14:30:00,134.85,135.1,134.36,134.36,173400.0,134.85,135.1,134.36,134.36,173400.0
2010-11-01 15:00:00,134.38,134.56,133.82,133.92,287200.0,134.38,134.56,133.82,133.92,287200.0
2010-11-01 15:30:00,133.92,134.51,133.8,134.41,410600.0,133.92,134.51,133.8,134.41,410600.0
2010-11-02 09:30:00,134.42,136.44,134.08,135.72,344400.0,134.42,136.44,134.08,135.72,344400.0
2010-11-02 10:00:00,135.89,136.68,135.82,136.38,246900.0,135.89,136.68,135.82,136.38,246900.0
2010-11-02 10:30:00,136.48,137.29,135.99,137.02,186900.0,136.48,137.29,135.99,137.02,186900.0
2010-11-02 11:00:00,137.1,137.3,136.76,136.97,90500.0,137.1,137.3,136.76,136.97,90500.0
2010-11-02 11:30:00,137.02,137.68,136.97,137.2,94900.0,137.02,137.68,136.97,137.2,94900.0
2010-11-02 12:00:00,137.25,137.36,136.98,137.35,82300.0,137.25,137.36,136.98,137.35,82300.0
2010-11-02 12:30:00,137.37,137.48,136.74,136.93,60500.0,137.37,137.48,136.74,136.93,60500.0
2010-11-02 13:00:00,136.95,138.13,136.95,137.94,109700.0,136.95,138.13,136.95,137.94,109700.0
2010-11-02 13:30:00,137.88,138.22,137.88,138.13,55600.0,137.88,138.22,137.88,138.13,55600.0
2010-11-02 14:00:00,138.13,138.13,137.95,138.06,55400.0,138.13,138.13,137.95,138.06,55400.0
2010-11-02 14:30:00,138.05,138.09,137.49,138.04,76500.0,138.05,138.09,137.49,138.04,76500.0
2010-11-02 15:00:00,138.07,138.43,137.7,137.7,101500.0,138.07,138.43,137.7,137.7,101500.0
2010-11-02 15:30:00,137.64,137.79,137.22,137.64,221600.0,137.64,137.79,137.22,137.64,221600.0
2010-11-03 09:30:00,137.64,138.29,134.73,135.0,232700.0,137.64,138.29,134.73,135.0,232700.0
2010-11-03 10:00:00,135.01,135.32,134.2,134.7,230800.0,135.01,135.32,134.2,134.7,230800.0
2010-11-03 10:30:00,134.75,135.97,134.7,135.97,169700.0,134.75,135.97,134.7,135.97,169700.0
2010-11-03 11:00:00,135.96,136.41,135.25,135.45,100900.0,135.96,136.41,135.25,135.45,100900.0
2010-11-03 11:30:00,135.45,136.14,135.39,135.96,62200.0,135.45,136.14,135.39,135.96,62200.0
2010-11-03 12:00:00,136.0,136.25,135.72,136.18,71000.0,136.0,136.25,135.72,136.18,71000.0
2010-11-03 12:30:00,136.15,136.25,135.89,136.05,36200.0,136.15,136.25,135.89,136.05,36200.0
2010-11-03 13:00:00,136.08,136.34,135.86,135.94,57900.0,136.08,136.34,135.86,135.94,57900.0
2010-11-03 13:30:00,135.99,136.35,135.94,135.96,41100.0,135.99,136.35,135.94,135.96,41100.0
2010-11-03 14:00:00,136.01,137.71,136.01,136.91,140700.0,136.01,137.71,136.01,136.91,140700.0
2010-11-03 14:30:00,137.03,138.18,136.26,138.1,125100.0,137.03,138.18,136.26,138.1,125100.0
2010-11-03 15:00:00,138.1,138.44,137.41,137.64,143300.0,138.1,138.44,137.41,137.64,143300.0
2010-11-03 15:30:00,137.53,137.66,136.89,137.64,137000.0,137.53,137.66,136.89,137.64,137000.0
2010-11-04 09:30:00,140.13,140.19,135.2,135.67,343300.0,140.13,140.19,135.2,135.67,343300.0
2010-11-04 10:00:00,135.65,137.13,135.47,137.03,204500.0,135.65,137.13,135.47,137.03,204500.0
2010-11-04 10:30:00,137.02,137.12,135.9,135.98,162400.0,137.02,137.12,135.9,135.98,162400.0
2010-11-04 11:00:00,135.99,136.08,135.5,135.53,161100.0,135.99,136.08,135.5,135.53,161100.0
2010-11-04 11:30:00,135.61,135.74,135.17,135.23,98100.0,135.61,135.74,135.17,135.23,98100.0
2010-11-04 12:00:00,135.26,135.58,135.1,135.36,109300.0,135.26,135.58,135.1,135.36,109300.0
2010-11-04 12:30:00,135.44,136.0,135.38,136.0,98500.0,135.44,136.0,135.38,136.0,98500.0
2010-11-04 13:00:00,135.99,136.05,135.72,135.8,105600.0,135.99,136.05,135.72,135.8,105600.0
2010-11-04 13:30:00,135.8,136.06,135.27,135.27,142800.0,135.8,136.06,135.27,135.27,142800.0
2010-11-04 14:00:00,135.31,135.55,135.27,135.36,71200.0,135.31,135.55,135.27,135.36,71200.0
2010-11-04 14:30:00,135.37,135.4,134.72,135.06,274400.0,135.37,135.4,134.72,135.06,274400.0
2010-11-04 15:00:00,135.06,136.06,134.91,135.98,232100.0,135.06,136.06,134.91,135.98,232100.0
2010-11-04 15:30:00,136.0,136.5,135.67,136.5,438100.0,136.0,136.5,135.67,136.5,438100.0
2010-11-05 09:30:00,135.83,137.89,135.7,137.34,229100.0,135.83,137.89,135.7,137.34,229100.0
2010-11-05 10:00:00,137.34,138.67,137.34,138.36,142900.0,137.34,138.67,137.34,138.36,142900.0
2010-11-05 10:30:00,138.47,140.79,138.37,140.0,364100.0,138.47,140.79,138.37,140.0,364100.0
2010-11-05 11:00:00,139.93,140.18,139.4,139.74,156500.0,139.93,140.18,139.4,139.74,156500.0
2010-11-05 11:30:00,139.8,139.81,138.64,138.7,85300.0,139.8,139.81,138.64,138.7,85300.0
2010-11-05 12:00:00,138.7,138.85,138.01,138.15,92500.0,138.7,138.85,138.01,138.15,92500.0
2010-11-05 12:30:00,138.06,139.14,138.0,138.58,122000.0,138.06,139.14,138.0,138.58,122000.0
2010-11-05 13:00:00,138.58,138.92,138.37,138.47,53700.0,138.58,138.92,138.37,138.47,53700.0
2010-11-05 13:30:00,138.45,138.53,138.23,138.31,40600.0,138.45,138.53,138.23,138.31,40600.0
2010-11-05 14:00:00,138.34,138.34,137.55,137.93,81000.0,138.34,138.34,137.55,137.93,81000.0
2010-11-05 14:30:00,137.93,138.32,137.93,138.19,86400.0,137.93,138.32,137.93,138.19,86400.0
2010-11-05 15:00:00,138.19,138.58,138.17,138.58,122900.0,138.19,138.58,138.17,138.58,122900.0
2010-11-05 15:30:00,138.58,138.96,138.28,138.83,233100.0,138.58,138.96,138.28,138.83,233100.0
2010-11-08 09:30:00,138.21,141.2,137.81,140.65,284800.0,138.21,141.2,137.81,140.65,284800.0
2010-11-08 10:00:00,140.65,141.34,140.31,140.78,178200.0,140.65,141.34,140.31,140.78,178200.0
2010-11-08 10:30:00,140.81,141.04,140.48,140.54,116300.0,140.81,141.04,140.48,140.54,116300.0
2010-11-08 11:00:00,140.54,140.97,140.17,140.22,85400.0,140.54,140.97,140.17,140.22,85400.0
2010-11-08 11:30:00,140.21,140.6,139.92,140.33,72600.0,140.21,140.6,139.92,140.33,72600.0
2010-11-08 12:00:00,140.3,140.6,140.1,140.16,35700.0,140.3,140.6,140.1,140.16,35700.0
2010-11-08 12:30:00,140.21,140.94,140.21,140.89,76500.0,140.21,140.94,140.21,140.89,76500.0
2010-11-08 13:00:00,140.9,141.32,140.81,141.3,69000.0,140.9,141.32,140.81,141.3,69000.0
2010-11-08 13:30:00,141.26,141.32,140.46,141.01,64600.0,141.26,141.32,140.46,141.01,64600.0
2010-11-08 14:00:00,141.0,141.31,140.88,140.91,44800.0,141.0,141.31,140.88,140.91,44800.0
2010-11-08 14:30:00,141.02,141.14,140.8,140.81,58900.0,141.02,141.14,140.8,140.81,58900.0
2010-11-08 15:00:00,140.8,141.16,140.4,140.57,89800.0,140.8,141.16,140.4,140.57,89800.0
2010-11-08 15:30:00,140.61,140.83,140.08,140.29,228800.0,140.61,140.83,140.08,140.29,228800.0
2010-11-09 09:30:00,140.77,141.0,138.6,139.31,181500.0,140.77,141.0,138.6,139.31,181500.0
2010-11-09 10:00:00,139.4,139.74,139.0,139.58,147800.0,139.4,139.74,139.0,139.58,147800.0
2010-11-09 10:30:00,139.56,140.0,139.32,139.61,99000.0,139.56,140.0,139.32,139.61,99000.0
2010-11-09 11:00:00,139.69,140.14,139.46,139.94,71000.0,139.69,140.14,139.46,139.94,71000.0
2010-11-09 11:30:00,139.99,140.02,139.26,139.43,78700.0,139.99,140.02,139.26,139.43,78700.0
2010-11-09 12:00:00,139.36,139.66,139.03,139.53,77800.0,139.36,139.66,139.03,139.53,77800.0
2010-11-09 12:30:00,139.57,139.64,139.08,139.57,104700.0,139.57,139.64,139.08,139.57,104700.0
2010-11-09 13:00:00,139.55,139.55,139.11,139.2,56200.0,139.55,139.55,139.11,139.2,56200.0
2010-11-09 13:30:00,139.2,139.4,138.98,139.02,84400.0,139.2,139.4,138.98,139.02,84400.0
2010-11-09 14:00:00,139.04,139.54,139.04,139.37,29900.0,139.04,139.54,139.04,139.37,29900.0
2010-11-09 14:30:00,139.4,139.65,139.15,139.33,36800.0,139.4,139.65,139.15,139.33,36800.0
2010-11-09 15:00:00,139.26,139.31,138.8,138.91,83400.0,139.26,139.31,138.8,138.91,83400.0
2010-11-09 15:30:00,138.91,139.02,138.5,138.62,326600.0,138.91,139.02,138.5,138.62,326600.0
2010-11-10 09:30:00,138.0,139.0,137.65,138.57,170000.0,138.0,139.0,137.65,138.57,170000.0
2010-11-10 10:00:00,138.5,138.78,138.0,138.26,108900.0,138.5,138.78,138.0,138.26,108900.0
2010-11-10 10:30:00,138.28,139.2,138.1,138.87,85400.0,138.28,139.2,138.1,138.87,85400.0
2010-11-10 11:00:00,138.81,139.6,138.81,139.5,108200.0,138.81,139.6,138.81,139.5,108200.0
2010-11-10 11:30:00,139.5,140.38,139.37,140.15,103000.0,139.5,140.38,139.37,140.15,103000.0
2010-11-10 12:00:00,140.13,140.33,139.6,139.76,71800.0,140.13,140.33,139.6,139.76,71800.0
2010-11-10 12:30:00,139.81,140.07,139.61,140.03,67100.0,139.81,140.07,139.61,140.03,67100.0
2010-11-10 13:00:00,139.93,140.46,139.62,139.98,46700.0,139.93,140.46,139.62,139.98,46700.0
2010-11-10 13:30:00,139.94,140.05,139.61,139.84,40400.0,139.94,140.05,139.61,139.84,40400.0
2010-11-10 14:00:00,139.87,140.42,139.78,140.19,39300.0,139.87,140.42,139.78,140.19,39300.0
2010-11-10 14:30:00,140.21,140.5,140.0,140.35,101300.0,140.21,140.5,140.0,140.35,101300.0
2010-11-10 15:00:00,140.3,140.5,139.9,139.93,62800.0,140.3,140.5,139.9,139.93,62800.0
2010-11-10 15:30:00,139.94,140.19,139.74,140.11,109400.0,139.94,140.19,139.74,140.11,109400.0
2010-11-11 09:30:00,137.84,139.21,136.84,139.0,262700.0,137.84,139.21,136.84,139.0,262700.0
2010-11-11 10:00:00,138.87,140.08,138.65,139.09,141400.0,138.87,140.08,138.65,139.09,141400.0
2010-11-11 10:30:00,139.06,139.14,138.41,139.01,87600.0,139.06,139.14,138.41,139.01,87600.0
2010-11-11 11:00:00,139.0,139.2,138.76,139.12,72800.0,139.0,139.2,138.76,139.12,72800.0
2010-11-11 11:30:00,139.12,139.2,138.47,138.65,58500.0,139.12,139.2,138.47,138.65,58500.0
2010-11-11 12:00:00,138.62,139.2,138.62,139.04,42100.0,138.62,139.2,138.62,139.04,42100.0
2010-11-11 12:30:00,139.04,139.2,138.78,139.01,35300.0,139.04,139.2,138.78,139.01,35300.0
2010-11-11 13:00:00,139.05,139.25,138.74,139.13,71400.0,139.05,139.25,138.74,139.13,71400.0
2010-11-11 13:30:00,139.08,139.99,139.06,139.93,40300.0,139.08,139.99,139.06,139.93,40300.0
2010-11-11 14:00:00,139.87,140.2,139.48,139.99,37700.0,139.87,140.2,139.48,139.99,37700.0
2010-11-11 14:30:00,140.03,141.2,140.0,141.08,123600.0,140.03,141.2,140.0,141.08,123600.0
2010-11-11 15:00:00,141.05,141.4,140.5,140.9,96200.0,141.05,141.4,140.5,140.9,96200.0
2010-11-11 15:30:00,140.88,140.95,140.33,140.95,179700.0,140.88,140.95,140.33,140.95,179700.0
2010-11-12 09:30:00,139.65,142.38,139.56,142.37,122800.0,139.65,142.38,139.56,142.37,122800.0
2010-11-12 10:00:00,142.39,142.42,139.7,140.0,136600.0,142.39,142.42,139.7,140.0,136600.0
2010-11-12 10:30:00,139.93,140.23,139.23,139.8,161500.0,139.93,140.23,139.23,139.8,161500.0
2010-11-12 11:00:00,139.66,139.77,138.15,138.66,148000.0,139.66,139.77,138.15,138.66,148000.0
2010-11-12 11:30:00,138.67,139.28,138.57,138.91,97600.0,138.67,139.28,138.57,138.91,97600.0
2010-11-12 12:00:00,138.92,138.98,138.0,138.18,76500.0,138.92,138.98,138.0,138.18,76500.0
2010-11-12 12:30:00,138.03,138.21,137.7,138.06,123200.0,138.03,138.21,137.7,138.06,123200.0
2010-11-12 13:00:00,138.05,138.55,137.96,138.48,84600.0,138.05,138.55,137.96,138.48,84600.0
2010-11-12 13:30:00,138.45,138.53,137.97,137.99,50700.0,138.45,138.53,137.97,137.99,50700.0
2010-11-12 14:00:00,138.0,138.37,137.81,138.05,71100.0,138.0,138.37,137.81,138.05,71100.0
2010-11-12 14:30:00,138.01,138.64,137.85,138.6,83100.0,138.01,138.64,137.85,138.6,83100.0
2010-11-12 15:00:00,138.59,138.95,138.11,138.47,79700.0,138.59,138.95,138.11,138.47,79700.0
2010-11-12 15:30:00,138.52,138.78,138.0,138.47,197200.0,138.52,138.78,138.0,138.47,197200.0
2010-11-15 09:30:00,138.4,139.73,138.27,138.59,83300.0,138.4,139.73,138.27,138.59,83300.0
2010-11-15 10:00:00,138.56,139.0,137.86,138.53,113300.0,138.56,139.0,137.86,138.53,113300.0
2010-11-15 10:30:00,138.51,139.01,138.35,138.66,79000.0,138.51,139.01,138.35,138.66,79000.0
2010-11-15 11:00:00,138.7,138.78,138.11,138.5,46700.0,138.7,138.78,138.11,138.5,46700.0
2010-11-15 11:30:00,138.58,139.06,138.46,138.73,42900.0,138.58,139.06,138.46,138.73,42900.0
2010-11-15 12:00:00,138.77,139.08,138.6,138.7,32700.0,138.77,139.08,138.6,138.7,32700.0
2010-11-15 12:30:00,138.71,139.65,138.49,139.5,66700.0,138.71,139.65,138.49,139.5,66700.0
2010-11-15 13:00:00,139.5,139.76,139.21,139.67,47000.0,139.5,139.76,139.21,139.67,47000.0
2010-11-15 13:30:00,139.7,140.2,139.7,139.98,56200.0,139.7,140.2,139.7,139.98,56200.0
2010-11-15 14:00:00,139.91,140.05,139.68,139.88,34800.0,139.91,140.05,139.68,139.88,34800.0
2010-11-15 14:30:00,139.77,140.05,139.35,139.86,27000.0,139.77,140.05,139.35,139.86,27000.0
2010-11-15 15:00:00,139.84,140.06,139.72,140.0,70500.0,139.84,140.06,139.72,140.0,70500.0
2010-11-15 15:30:00,139.98,140.05,139.53,139.77,242000.0,139.98,140.05,139.53,139.77,242000.0
2010-11-16 09:30:00,138.06,138.5,136.5,136.9,272300.0,138.06,138.5,136.5,136.9,272300.0
2010-11-16 10:00:00,136.9,137.71,136.9,137.5,206700.0,136.9,137.71,136.9,137.5,206700.0
2010-11-16 10:30:00,137.43,137.44,136.25,136.53,168000.0,137.43,137.44,136.25,136.53,168000.0
2010-11-16 11:00:00,136.63,136.63,134.72,135.23,240700.0,136.63,136.63,134.72,135.23,240700.0
2010-11-16 11:30:00,135.28,135.76,134.25,134.35,176000.0,135.28,135.76,134.25,134.35,176000.0
2010-11-16 12:00:00,134.42,135.13,134.3,134.43,144300.0,134.42,135.13,134.3,134.43,144300.0
2010-11-16 12:30:00,134.42,134.5,133.35,134.2,178200.0,134.42,134.5,133.35,134.2,178200.0
2010-11-16 13:00:00,134.23,134.69,133.97,134.3,66900.0,134.23,134.69,133.97,134.3,66900.0
2010-11-16 13:30:00,134.29,135.04,134.24,134.5,83800.0,134.29,135.04,134.24,134.5,83800.0
2010-11-16 14:00:00,134.55,134.58,132.0,132.06,311600.0,134.55,134.58,132.0,132.06,311600.0
2010-11-16 14:30:00,132.03,132.78,131.55,131.87,254700.0,132.03,132.78,131.55,131.87,254700.0
2010-11-16 15:00:00,131.87,132.05,130.01,130.13,366200.0,131.87,132.05,130.01,130.13,366200.0
2010-11-16 15:30:00,130.1,130.91,129.72,130.72,774200.0,130.1,130.91,129.72,130.72,774200.0
2010-11-17 09:30:00,129.19,129.25,123.4,125.4,1279000.0,129.19,129.25,123.4,125.4,1279000.0
2010-11-17 10:00:00,125.42,126.2,124.0,125.0,567800.0,125.42,126.2,124.0,125.0,567800.0
2010-11-17 10:30:00,125.0,125.5,124.29,124.51,509700.0,125.0,125.5,124.29,124.51,509700.0
2010-11-17 11:00:00,124.49,125.16,124.22,124.95,367500.0,124.49,125.16,124.22,124.95,367500.0
2010-11-17 11:30:00,124.86,125.09,124.25,124.35,175000.0,124.86,125.09,124.25,124.35,175000.0
2010-11-17 12:00:00,124.39,124.45,124.0,124.06,145300.0,124.39,124.45,124.0,124.06,145300.0
2010-11-17 12:30:00,124.1,125.04,124.07,124.44,172500.0,124.1,125.04,124.07,124.44,172500.0
2010-11-17 13:00:00,124.46,124.79,124.05,124.19,102600.0,124.46,124.79,124.05,124.19,102600.0
2010-11-17 13:30:00,124.21,124.6,123.85,124.43,161700.0,124.21,124.6,123.85,124.43,161700.0
2010-11-17 14:00:00,124.45,124.86,123.95,124.02,186800.0,124.45,124.86,123.95,124.02,186800.0
2010-11-17 14:30:00,124.04,124.5,123.72,123.88,200000.0,124.04,124.5,123.72,123.88,200000.0
2010-11-17 15:00:00,123.86,124.29,122.51,122.58,344200.0,123.86,124.29,122.51,122.58,344200.0
2010-11-17 15:30:00,122.57,123.41,122.51,122.94,616900.0,122.57,123.41,122.51,122.94,616900.0
2010-11-18 09:30:00,124.23,126.36,123.71,125.25,581300.0,124.23,126.36,123.71,125.25,581300.0
2010-11-18 10:00:00,125.25,125.63,123.53,123.97,326400.0,125.25,125.63,123.53,123.97,326400.0
2010-11-18 10:30:00,123.95,124.26,122.8,123.1,300200.0,123.95,124.26,122.8,123.1,300200.0
2010-11-18 11:00:00,123.13,123.17,121.34,121.91,321300.0,123.13,123.17,121.34,121.91,321300.0
2010-11-18 11:30:00,121.95,123.02,121.81,122.82,181600.0,121.95,123.02,121.81,122.82,181600.0
2010-11-18 12:00:00,122.91,124.48,122.85,124.41,169100.0,122.91,124.48,122.85,124.41,169100.0
2010-11-18 12:30:00,124.42,124.48,124.05,124.32,109000.0,124.42,124.48,124.05,124.32,109000.0
2010-11-18 13:00:00,124.31,124.48,123.38,124.37,144600.0,124.31,124.48,123.38,124.37,144600.0
2010-11-18 13:30:00,124.4,125.01,124.02,124.54,109000.0,124.4,125.01,124.02,124.54,109000.0
2010-11-18 14:00:00,124.64,125.0,124.55,124.78,92900.0,124.64,125.0,124.55,124.78,92900.0
2010-11-18 14:30:00,124.77,125.01,124.61,124.95,98100.0,124.77,125.01,124.61,124.95,98100.0
2010-11-18 15:00:00,124.99,125.0,124.58,124.64,163900.0,124.99,125.0,124.58,124.64,163900.0
2010-11-18 15:30:00,124.65,124.65,123.27,123.59,377100.0,124.65,124.65,123.27,123.59,377100.0
2010-11-19 09:30:00,123.77,124.78,123.16,124.2,343100.0,123.77,124.78,123.16,124.2,343100.0
2010-11-19 10:00:00,124.24,125.62,124.01,125.0,323900.0,124.24,125.62,124.01,125.0,323900.0
2010-11-19 10:30:00,124.98,126.65,124.98,126.24,249400.0,124.98,126.65,124.98,126.24,249400.0
2010-11-19 11:00:00,126.11,126.22,125.18,125.26,207600.0,126.11,126.22,125.18,125.26,207600.0
2010-11-19 11:30:00,125.29,125.82,124.97,125.64,125700.0,125.29,125.82,124.97,125.64,125700.0
2010-11-19 12:00:00,125.57,126.03,125.25,125.65,128900.0,125.57,126.03,125.25,125.65,128900.0
2010-11-19 12:30:00,125.68,126.69,125.59,126.48,97700.0,125.68,126.69,125.59,126.48,97700.0
2010-11-19 13:00:00,126.45,126.89,126.4,126.64,117800.0,126.45,126.89,126.4,126.64,117800.0
2010-11-19 13:30:00,126.62,127.28,125.93,127.18,151800.0,126.62,127.28,125.93,127.18,151800.0
2010-11-19 14:00:00,127.2,128.08,127.09,127.41,150100.0,127.2,128.08,127.09,127.41,150100.0
2010-11-19 14:30:00,127.36,127.9,127.05,127.51,103300.0,127.36,127.9,127.05,127.51,103300.0
2010-11-19 15:00:00,127.53,127.71,126.36,126.36,169200.0,127.53,127.71,126.36,126.36,169200.0
2010-11-19 15:30:00,126.37,127.04,125.65,126.84,431700.0,126.37,127.04,125.65,126.84,431700.0
2010-11-22 09:30:00,126.45,126.45,124.8,125.24,211400.0,126.45,126.45,124.8,125.24,211400.0
2010-11-22 10:00:00,125.2,125.41,124.3,124.98,219900.0,125.2,125.41,124.3,124.98,219900.0
2010-11-22 10:30:00,124.95,125.15,124.34,124.35,169700.0,124.95,125.15,124.34,124.35,169700.0
2010-11-22 11:00:00,124.38,124.98,124.1,124.52,116000.0,124.38,124.98,124.1,124.52,116000.0
2010-11-22 11:30:00,124.56,125.0,124.37,124.84,130800.0,124.56,125.0,124.37,124.84,130800.0
2010-11-22 12:00:00,124.89,125.0,124.56,124.73,97700.0,124.89,125.0,124.56,124.73,97700.0
2010-11-22 12:30:00,124.65,124.92,123.93,124.4,129900.0,124.65,124.92,123.93,124.4,129900.0
2010-11-22 13:00:00,124.31,124.47,123.95,124.3,108300.0,124.31,124.47,123.95,124.3,108300.0
2010-11-22 13:30:00,124.36,124.59,123.88,124.22,64800.0,124.36,124.59,123.88,124.22,64800.0
2010-11-22 14:00:00,124.12,124.54,123.98,124.31,39400.0,124.12,124.54,123.98,124.31,39400.0
2010-11-22 14:30:00,124.3,124.76,124.3,124.54,70400.0,124.3,124.76,124.3,124.54,70400.0
2010-11-22 15:00:00,124.55,124.7,124.38,124.58,111400.0,124.55,124.7,124.38,124.58,111400.0
2010-11-22 15:30:00,124.58,124.86,124.12,124.42,381900.0,124.58,124.86,124.12,124.42,381900.0
2010-11-23 09:30:00,123.0,125.2,122.12,123.97,424400.0,123.0,125.2,122.12,123.97,424400.0
2010-11-23 10:00:00,123.98,125.1,123.74,124.9,168000.0,123.98,125.1,123.74,124.9,168000.0
2010-11-23 10:30:00,124.94,125.09,124.43,124.85,195700.0,124.94,125.09,124.43,124.85,195700.0
2010-11-23 11:00:00,124.75,124.79,123.7,124.09,109500.0,124.75,124.79,123.7,124.09,109500.0
2010-11-23 11:30:00,124.1,124.19,123.31,123.76,155200.0,124.1,124.19,123.31,123.76,155200.0
2010-11-23 12:00:00,123.78,123.89,123.24,123.65,183700.0,123.78,123.89,123.24,123.65,183700.0
2010-11-23 12:30:00,123.67,123.83,123.07,123.79,140600.0,123.67,123.83,123.07,123.79,140600.0
2010-11-23 13:00:00,123.85,124.09,123.85,123.95,52600.0,123.85,124.09,123.85,123.95,52600.0
2010-11-23 13:30:00,123.96,124.28,123.8,123.95,68600.0,123.96,124.28,123.8,123.95,68600.0
2010-11-23 14:00:00,123.95,124.09,123.5,124.0,115200.0,123.95,124.09,123.5,124.0,115200.0
2010-11-23 14:30:00,124.0,124.1,123.76,124.1,163400.0,124.0,124.1,123.76,124.1,163400.0
2010-11-23 15:00:00,124.06,125.03,124.04,124.99,169800.0,124.06,125.03,124.04,124.99,169800.0
2010-11-23 15:30:00,124.99,125.06,124.17,124.21,248900.0,124.99,125.06,124.17,124.21,248900.0
2010-11-24 09:30:00,125.0,125.9,124.4,125.0,149100.0,125.0,125.9,124.4,125.0,149100.0
2010-11-24 10:00:00,124.88,125.54,124.6,125.45,132100.0,124.88,125.54,124.6,125.45,132100.0
2010-11-24 10:30:00,125.35,126.48,125.34,126.34,147600.0,125.35,126.48,125.34,126.34,147600.0
2010-11-24 11:00:00,126.28,126.91,125.96,126.11,102600.0,126.28,126.91,125.96,126.11,102600.0
2010-11-24 11:30:00,126.18,126.25,125.61,125.89,47800.0,126.18,126.25,125.61,125.89,47800.0
2010-11-24 12:00:00,125.99,126.05,125.83,125.97,67200.0,125.99,126.05,125.83,125.97,67200.0
2010-11-24 12:30:00,125.97,126.64,125.94,126.4,43500.0,125.97,126.64,125.94,126.4,43500.0
2010-11-24 13:00:00,126.41,127.1,126.41,127.0,47500.0,126.41,127.1,126.41,127.0,47500.0
2010-11-24 13:30:00,126.96,127.15,126.85,127.08,42400.0,126.96,127.15,126.85,127.08,42400.0
2010-11-24 14:00:00,127.06,127.1,126.31,126.47,59800.0,127.06,127.1,126.31,126.47,59800.0
2010-11-24 14:30:00,126.44,126.78,126.37,126.64,39100.0,126.44,126.78,126.37,126.64,39100.0
2010-11-24 15:00:00,126.65,126.92,126.43,126.62,52400.0,126.65,126.92,126.43,126.62,52400.0
2010-11-24 15:30:00,126.58,126.62,126.07,126.39,167200.0,126.58,126.62,126.07,126.39,167200.0
2010-11-26 09:30:00,126.0,126.28,125.15,126.08,100000.0,126.0,126.28,125.15,126.08,100000.0
2010-11-26 10:00:00,126.08,126.2,125.75,125.78,42400.0,126.08,126.2,125.75,125.78,42400.0
2010-11-26 10:30:00,125.84,126.0,125.5,125.93,35900.0,125.84,126.0,125.5,125.93,35900.0
2010-11-26 11:00:00,125.94,126.16,125.77,126.11,48800.0,125.94,126.16,125.77,126.11,48800.0
2010-11-26 11:30:00,126.08,126.13,125.8,126.02,46800.0,126.08,126.13,125.8,126.02,46800.0
2010-11-26 12:00:00,126.02,126.07,125.84,126.01,57000.0,126.02,126.07,125.84,126.01,57000.0
2010-11-26 12:30:00,126.01,126.25,125.97,126.23,77900.0,126.01,126.25,125.97,126.23,77900.0
2010-11-29 09:30:00,127.45,127.75,122.13,122.35,412900.0,127.45,127.75,122.13,122.35,412900.0
2010-11-29 10:00:00,122.35,123.26,122.25,122.67,235200.0,122.35,123.26,122.25,122.67,235200.0
2010-11-29 10:30:00,122.57,123.0,122.2,122.67,331700.0,122.57,123.0,122.2,122.67,331700.0
2010-11-29 11:00:00,122.68,123.0,122.46,122.67,120000.0,122.68,123.0,122.46,122.67,120000.0
2010-11-29 11:30:00,122.7,122.8,121.61,122.66,279600.0,122.7,122.8,121.61,122.66,279600.0
2010-11-29 12:00:00,122.66,122.93,122.27,122.49,97500.0,122.66,122.93,122.27,122.49,97500.0
2010-11-29 12:30:00,122.49,122.5,121.65,121.8,160800.0,122.49,122.5,121.65,121.8,160800.0
2010-11-29 13:00:00,121.82,121.86,121.13,121.36,182800.0,121.82,121.86,121.13,121.36,182800.0
2010-11-29 13:30:00,121.36,121.5,121.09,121.43,125900.0,121.36,121.5,121.09,121.43,125900.0
2010-11-29 14:00:00,121.47,121.73,121.0,121.67,199700.0,121.47,121.73,121.0,121.67,199700.0
2010-11-29 14:30:00,121.61,122.45,121.59,122.35,120300.0,121.61,122.45,121.59,122.35,120300.0
2010-11-29 15:00:00,122.35,122.7,122.29,122.6,145900.0,122.35,122.7,122.29,122.6,145900.0
2010-11-29 15:30:00,122.62,122.62,121.51,122.35,346600.0,122.62,122.62,121.51,122.35,346600.0
2010-11-30 09:30:00,121.04,122.91,120.9,122.62,176300.0,121.04,122.91,120.9,122.62,176300.0
2010-11-30 10:00:00,122.85,123.95,122.32,123.82,158500.0,122.85,123.95,122.32,123.82,158500.0
2010-11-30 10:30:00,123.74,123.75,121.58,121.84,217400.0,123.74,123.75,121.58,121.84,217400.0
2010-11-30 11:00:00,121.87,122.77,121.8,122.53,117000.0,121.87,122.77,121.8,122.53,117000.0
2010-11-30 11:30:00,122.53,123.06,122.26,122.62,77500.0,122.53,123.06,122.26,122.62,77500.0
2010-11-30 12:00:00,122.58,122.74,122.15,122.33,52000.0,122.58,122.74,122.15,122.33,52000.0
2010-11-30 12:30:00,122.29,122.79,122.23,122.65,52900.0,122.29,122.79,122.23,122.65,52900.0
2010-11-30 13:00:00,122.6,123.21,122.37,122.7,64200.0,122.6,123.21,122.37,122.7,64200.0
2010-11-30 13:30:00,122.76,122.8,122.04,122.7,86800.0,122.76,122.8,122.04,122.7,86800.0
2010-11-30 14:00:00,122.7,123.0,122.53,122.75,83000.0,122.7,123.0,122.53,122.75,83000.0
2010-11-30 14:30:00,122.76,123.31,122.58,123.1,90400.0,122.76,123.31,122.58,123.1,90400.0
2010-11-30 15:00:00,123.12,123.47,122.9,123.03,125200.0,123.12,123.47,122.9,123.03,125200.0
2010-11-30 15:30:00,122.96,123.32,122.6,122.84,246600.0,122.96,123.32,122.6,122.84,246600.0
2010-12-01 09:30:00,124.99,126.49,124.56,126.44,312500.0,124.99,126.49,124.56,126.44,312500.0
2010-12-01 10:00:00,126.44,126.62,126.04,126.41,133900.0,126.44,126.62,126.04,126.41,133900.0
2010-12-01 10:30:00,126.41,127.16,126.14,126.61,142100.0,126.41,127.16,126.14,126.61,142100.0
2010-12-01 11:00:00,126.57,126.57,125.75,126.08,83000.0,126.57,126.57,125.75,126.08,83000.0
2010-12-01 11:30:00,126.1,126.83,126.03,126.51,88700.0,126.1,126.83,126.03,126.51,88700.0
2010-12-01 12:00:00,126.46,127.16,126.45,127.16,82000.0,126.46,127.16,126.45,127.16,82000.0
2010-12-01 12:30:00,127.08,127.85,126.92,127.85,111800.0,127.08,127.85,126.92,127.85,111800.0
2010-12-01 13:00:00,127.8,127.99,126.82,127.11,99300.0,127.8,127.99,126.82,127.11,99300.0
2010-12-01 13:30:00,127.11,127.37,126.72,127.21,49200.0,127.11,127.37,126.72,127.21,49200.0
2010-12-01 14:00:00,127.21,127.32,126.93,126.99,53700.0,127.21,127.32,126.93,126.99,53700.0
2010-12-01 14:30:00,127.01,127.43,127.01,127.35,51200.0,127.01,127.43,127.01,127.35,51200.0
2010-12-01 15:00:00,127.34,127.34,126.59,126.65,104900.0,127.34,127.34,126.59,126.65,104900.0
2010-12-01 15:30:00,126.61,127.17,126.49,126.63,306100.0,126.61,127.17,126.49,126.63,306100.0
2010-12-02 09:30:00,126.73,127.9,126.5,126.94,130200.0,126.73,127.9,126.5,126.94,130200.0
2010-12-02 10:00:00,127.14,129.17,126.91,129.17,166700.0,127.14,129.17,126.91,129.17,166700.0
2010-12-02 10:30:00,129.08,129.63,128.6,129.17,198300.0,129.08,129.63,128.6,129.17,198300.0
2010-12-02 11:00:00,129.19,129.48,128.58,128.85,75600.0,129.19,129.48,128.58,128.85,75600.0
2010-12-02 11:30:00,128.95,129.14,128.45,128.45,76300.0,128.95,129.14,128.45,128.45,76300.0
2010-12-02 12:00:00,128.42,128.8,128.14,128.69,31200.0,128.42,128.8,128.14,128.69,31200.0
2010-12-02 12:30:00,128.7,129.0,128.65,128.84,52200.0,128.7,129.0,128.65,128.84,52200.0
2010-12-02 13:00:00,128.82,129.12,128.63,128.94,47800.0,128.82,129.12,128.63,128.94,47800.0
2010-12-02 13:30:00,128.88,129.2,128.7,128.81,49000.0,128.88,129.2,128.7,128.81,49000.0
2010-12-02 14:00:00,128.85,129.63,128.85,129.1,87800.0,128.85,129.63,128.85,129.1,87800.0
2010-12-02 14:30:00,129.1,129.62,129.06,129.54,59700.0,129.1,129.62,129.06,129.54,59700.0
2010-12-02 15:00:00,129.54,130.89,129.51,130.89,309500.0,129.54,130.89,129.51,130.89,309500.0
2010-12-02 15:30:00,130.89,132.1,130.89,131.48,516100.0,130.89,132.1,130.89,131.48,516100.0
2010-12-03 09:30:00,129.95,130.95,129.12,130.67,231000.0,129.95,130.95,129.12,130.67,231000.0
2010-12-03 10:00:00,130.74,130.91,129.75,130.01,128900.0,130.74,130.91,129.75,130.01,128900.0
2010-12-03 10:30:00,130.0,130.41,129.86,130.02,82300.0,130.0,130.41,129.86,130.02,82300.0
2010-12-03 11:00:00,130.02,130.5,129.92,130.37,62800.0,130.02,130.5,129.92,130.37,62800.0
2010-12-03 11:30:00,130.45,130.73,130.0,130.27,60800.0,130.45,130.73,130.0,130.27,60800.0
2010-12-03 12:00:00,130.27,130.46,129.92,130.1,55000.0,130.27,130.46,129.92,130.1,55000.0
2010-12-03 12:30:00,130.25,130.89,130.0,130.85,48800.0,130.25,130.89,130.0,130.85,48800.0
2010-12-03 13:00:00,130.76,131.13,130.62,130.9,68400.0,130.76,131.13,130.62,130.9,68400.0
2010-12-03 13:30:00,130.92,131.11,130.26,130.5,64200.0,130.92,131.11,130.26,130.5,64200.0
2010-12-03 14:00:00,130.57,130.68,130.23,130.44,34300.0,130.57,130.68,130.23,130.44,34300.0
2010-12-03 14:30:00,130.45,130.74,130.33,130.66,59700.0,130.45,130.74,130.33,130.66,59700.0
2010-12-03 15:00:00,130.67,131.26,130.54,131.05,91000.0,130.67,131.26,130.54,131.05,91000.0
2010-12-03 15:30:00,131.13,131.8,131.03,131.07,213300.0,131.13,131.8,131.03,131.07,213300.0
2010-12-06 09:30:00,131.97,132.82,131.06,131.8,116700.0,131.97,132.82,131.06,131.8,116700.0
2010-12-06 10:00:00,131.79,133.2,131.79,133.0,80700.0,131.79,133.2,131.79,133.0,80700.0
2010-12-06 10:30:00,133.04,133.98,132.84,133.16,148300.0,133.04,133.98,132.84,133.16,148300.0
2010-12-06 11:00:00,133.16,133.64,132.82,132.95,61900.0,133.16,133.64,132.82,132.95,61900.0
2010-12-06 11:30:00,132.87,133.07,132.66,132.93,44400.0,132.87,133.07,132.66,132.93,44400.0
2010-12-06 12:00:00,132.92,133.75,132.84,133.02,71200.0,132.92,133.75,132.84,133.02,71200.0
2010-12-06 12:30:00,133.03,133.57,133.0,133.43,59100.0,133.03,133.57,133.0,133.43,59100.0
2010-12-06 13:00:00,133.37,133.99,133.27,133.88,59500.0,133.37,133.99,133.27,133.88,59500.0
2010-12-06 13:30:00,133.9,134.09,133.5,133.61,56200.0,133.9,134.09,133.5,133.61,56200.0
2010-12-06 14:00:00,133.68,134.0,133.5,133.5,61200.0,133.68,134.0,133.5,133.5,61200.0
2010-12-06 14:30:00,133.58,134.09,133.54,134.01,59400.0,133.58,134.09,133.54,134.01,59400.0
2010-12-06 15:00:00,134.01,134.24,133.99,134.04,107500.0,134.01,134.24,133.99,134.04,107500.0
2010-12-06 15:30:00,134.06,134.2,133.69,134.04,252100.0,134.06,134.2,133.69,134.04,252100.0
2010-12-07 09:30:00,134.96,135.95,134.77,135.35,187800.0,134.96,135.95,134.77,135.35,187800.0
2010-12-07 10:00:00,135.2,135.2,134.16,134.23,116500.0,135.2,135.2,134.16,134.23,116500.0
2010-12-07 10:30:00,134.14,134.46,133.43,134.33,70000.0,134.14,134.46,133.43,134.33,70000.0
2010-12-07 11:00:00,134.41,134.41,133.6,133.89,46000.0,134.41,134.41,133.6,133.89,46000.0
2010-12-07 11:30:00,133.76,133.93,133.41,133.73,37300.0,133.76,133.93,133.41,133.73,37300.0
2010-12-07 12:00:00,133.73,133.85,133.07,133.36,39500.0,133.73,133.85,133.07,133.36,39500.0
2010-12-07 12:30:00,133.33,133.63,133.07,133.63,46300.0,133.33,133.63,133.07,133.63,46300.0
2010-12-07 13:00:00,133.68,133.83,133.51,133.83,22600.0,133.68,133.83,133.51,133.83,22600.0
2010-12-07 13:30:00,133.77,133.92,133.27,133.69,21600.0,133.77,133.92,133.27,133.69,21600.0
2010-12-07 14:00:00,133.74,133.79,133.07,133.21,47200.0,133.74,133.79,133.07,133.21,47200.0
2010-12-07 14:30:00,133.32,133.63,132.71,132.73,65900.0,133.32,133.63,132.71,132.73,65900.0
2010-12-07 15:00:00,132.82,132.92,130.66,131.15,227400.0,132.82,132.92,130.66,131.15,227400.0
2010-12-07 15:30:00,131.1,131.37,130.67,131.09,278500.0,131.1,131.37,130.67,131.09,278500.0
2010-12-08 09:30:00,132.08,134.39,132.07,133.84,220100.0,132.08,134.39,132.07,133.84,220100.0
2010-12-08 10:00:00,133.85,133.85,132.93,133.5,96400.0,133.85,133.85,132.93,133.5,96400.0
2010-12-08 10:30:00,133.49,133.49,132.25,132.64,56800.0,133.49,133.49,132.25,132.64,56800.0
2010-12-08 11:00:00,132.77,133.49,132.6,132.74,39200.0,132.77,133.49,132.6,132.74,39200.0
2010-12-08 11:30:00,132.73,133.07,132.39,132.75,76200.0,132.73,133.07,132.39,132.75,76200.0
2010-12-08 12:00:00,132.7,132.97,132.5,132.5,50000.0,132.7,132.97,132.5,132.5,50000.0
2010-12-08 12:30:00,132.5,132.55,131.11,131.53,39500.0,132.5,132.55,131.11,131.53,39500.0
2010-12-08 13:00:00,131.53,132.33,131.53,131.82,29000.0,131.53,132.33,131.53,131.82,29000.0
2010-12-08 13:30:00,131.84,132.47,131.62,132.46,42000.0,131.84,132.47,131.62,132.46,42000.0
2010-12-08 14:00:00,132.46,132.68,132.41,132.5,27000.0,132.46,132.68,132.41,132.5,27000.0
2010-12-08 14:30:00,132.5,133.12,132.47,132.86,47400.0,132.5,133.12,132.47,132.86,47400.0
2010-12-08 15:00:00,132.96,133.08,132.68,132.9,54000.0,132.96,133.08,132.68,132.9,54000.0
2010-12-08 15:30:00,132.83,133.85,132.7,133.5,211200.0,132.83,133.85,132.7,133.5,211200.0
2010-12-09 09:30:00,134.79,135.5,133.95,135.01,133800.0,134.79,135.5,133.95,135.01,133800.0
2010-12-09 10:00:00,135.0,135.22,134.13,134.42,106200.0,135.0,135.22,134.13,134.42,106200.0
2010-12-09 10:30:00,134.44,134.5,132.67,132.75,89700.0,134.44,134.5,132.67,132.75,89700.0
2010-12-09 11:00:00,132.76,133.63,132.76,132.96,39800.0,132.76,133.63,132.76,132.96,39800.0
2010-12-09 11:30:00,133.01,133.18,132.5,132.94,36400.0,133.01,133.18,132.5,132.94,36400.0
2010-12-09 12:00:00,133.02,133.23,132.75,132.77,20600.0,133.02,133.23,132.75,132.77,20600.0
2010-12-09 12:30:00,132.82,133.07,132.5,132.88,36500.0,132.82,133.07,132.5,132.88,36500.0
2010-12-09 13:00:00,132.89,133.18,132.65,133.11,61400.0,132.89,133.18,132.65,133.11,61400.0
2010-12-09 13:30:00,133.12,133.54,132.9,133.48,62800.0,133.12,133.54,132.9,133.48,62800.0
2010-12-09 14:00:00,133.44,133.44,132.77,133.21,34200.0,133.44,133.44,132.77,133.21,34200.0
2010-12-09 14:30:00,133.15,133.45,133.07,133.31,34700.0,133.15,133.45,133.07,133.31,34700.0
2010-12-09 15:00:00,133.26,133.51,133.04,133.09,77000.0,133.26,133.51,133.04,133.09,77000.0
2010-12-09 15:30:00,133.15,133.75,133.02,133.22,179700.0,133.15,133.75,133.02,133.22,179700.0
2010-12-10 09:30:00,134.34,135.9,133.86,135.62,218700.0,134.34,135.9,133.86,135.62,218700.0
2010-12-10 10:00:00,135.62,136.0,135.24,135.49,147600.0,135.62,136.0,135.24,135.49,147600.0
2010-12-10 10:30:00,135.53,138.0,135.34,137.86,253700.0,135.53,138.0,135.34,137.86,253700.0
2010-12-10 11:00:00,137.79,138.7,137.2,138.7,182800.0,137.79,138.7,137.2,138.7,182800.0
2010-12-10 11:30:00,138.69,139.66,137.8,138.43,388200.0,138.69,139.66,137.8,138.43,388200.0
2010-12-10 12:00:00,138.43,138.48,137.88,137.96,97500.0,138.43,138.48,137.88,137.96,97500.0
2010-12-10 12:30:00,137.96,138.48,137.5,137.5,72400.0,137.96,138.48,137.5,137.5,72400.0
2010-12-10 13:00:00,137.57,138.25,137.26,138.01,71500.0,137.57,138.25,137.26,138.01,71500.0
2010-12-10 13:30:00,137.98,138.05,137.43,137.65,80100.0,137.98,138.05,137.43,137.65,80100.0
2010-12-10 14:00:00,137.65,137.85,137.39,137.43,67400.0,137.65,137.85,137.39,137.43,67400.0
2010-12-10 14:30:00,137.42,137.85,137.38,137.59,105200.0,137.42,137.85,137.38,137.59,105200.0
2010-12-10 15:00:00,137.6,137.88,136.6,137.8,193800.0,137.6,137.88,136.6,137.8,193800.0
2010-12-10 15:30:00,137.75,138.49,137.68,138.24,337100.0,137.75,138.49,137.68,138.24,337100.0
2010-12-13 09:30:00,139.07,139.39,136.78,137.49,116400.0,139.07,139.39,136.78,137.49,116400.0
2010-12-13 10:00:00,137.55,139.5,137.52,138.52,143700.0,137.55,139.5,137.52,138.52,143700.0
2010-12-13 10:30:00,138.48,138.66,137.85,138.03,92800.0,138.48,138.66,137.85,138.03,92800.0
2010-12-13 11:00:00,138.0,138.7,137.91,138.18,62000.0,138.0,138.7,137.91,138.18,62000.0
2010-12-13 11:30:00,138.21,139.0,137.98,138.83,49600.0,138.21,139.0,137.98,138.83,49600.0
2010-12-13 12:00:00,138.77,138.77,138.29,138.31,27400.0,138.77,138.77,138.29,138.31,27400.0
2010-12-13 12:30:00,138.33,138.7,138.1,138.7,68000.0,138.33,138.7,138.1,138.7,68000.0
2010-12-13 13:00:00,138.7,138.92,138.54,138.61,31700.0,138.7,138.92,138.54,138.61,31700.0
2010-12-13 13:30:00,138.69,138.69,138.26,138.37,30600.0,138.69,138.69,138.26,138.37,30600.0
2010-12-13 14:00:00,138.33,138.65,138.32,138.56,23700.0,138.33,138.65,138.32,138.56,23700.0
2010-12-13 14:30:00,138.51,138.95,138.3,138.38,65600.0,138.51,138.95,138.3,138.38,65600.0
2010-12-13 15:00:00,138.34,138.58,137.48,137.71,64700.0,138.34,138.58,137.48,137.71,64700.0
2010-12-13 15:30:00,137.74,137.86,136.59,137.02,225500.0,137.74,137.86,136.59,137.02,225500.0
2010-12-14 09:30:00,137.05,138.67,136.7,138.67,92500.0,137.05,138.67,136.7,138.67,92500.0
2010-12-14 10:00:00,138.7,139.28,137.91,139.28,137100.0,138.7,139.28,137.91,139.28,137100.0
2010-12-14 10:30:00,139.34,139.6,138.42,139.51,84100.0,139.34,139.6,138.42,139.51,84100.0
2010-12-14 11:00:00,139.43,139.96,138.61,139.79,120700.0,139.43,139.96,138.61,139.79,120700.0
2010-12-14 11:30:00,139.85,139.99,139.49,139.68,66500.0,139.85,139.99,139.49,139.68,66500.0
2010-12-14 12:00:00,139.63,139.77,139.3,139.55,39600.0,139.63,139.77,139.3,139.55,39600.0
2010-12-14 12:30:00,139.68,139.93,139.41,139.8,42400.0,139.68,139.93,139.41,139.8,42400.0
2010-12-14 13:00:00,139.77,139.8,139.1,139.32,56000.0,139.77,139.8,139.1,139.32,56000.0
2010-12-14 13:30:00,139.3,139.3,138.46,138.8,58900.0,139.3,139.3,138.46,138.8,58900.0
2010-12-14 14:00:00,138.8,139.39,138.69,138.98,48400.0,138.8,139.39,138.69,138.98,48400.0
2010-12-14 14:30:00,138.94,139.1,138.56,138.91,77000.0,138.94,139.1,138.56,138.91,77000.0
2010-12-14 15:00:00,138.97,139.37,138.25,138.39,112200.0,138.97,139.37,138.25,138.39,112200.0
2010-12-14 15:30:00,138.39,138.52,136.86,137.01,352300.0,138.39,138.52,136.86,137.01,352300.0
2010-12-15 09:30:00,140.0,140.73,136.83,137.46,706300.0,140.0,140.73,136.83,137.46,706300.0
2010-12-15 10:00:00,137.48,138.3,136.12,137.43,319500.0,137.48,138.3,136.12,137.43,319500.0
2010-12-15 10:30:00,137.5,139.12,137.36,139.04,189300.0,137.5,139.12,137.36,139.04,189300.0
2010-12-15 11:00:00,138.87,139.65,137.79,138.12,128800.0,138.87,139.65,137.79,138.12,128800.0
2010-12-15 11:30:00,138.12,139.0,138.0,139.0,96300.0,138.12,139.0,138.0,139.0,96300.0
2010-12-15 12:00:00,138.98,139.33,138.62,139.28,68400.0,138.98,139.33,138.62,139.28,68400.0
2010-12-15 12:30:00,139.35,139.4,138.13,138.65,111200.0,139.35,139.4,138.13,138.65,111200.0
2010-12-15 13:00:00,138.69,138.74,137.56,137.99,87200.0,138.69,138.74,137.56,137.99,87200.0
2010-12-15 13:30:00,137.99,139.09,137.94,138.82,127100.0,137.99,139.09,137.94,138.82,127100.0
2010-12-15 14:00:00,138.82,139.04,137.4,137.49,80700.0,138.82,139.04,137.4,137.49,80700.0
2010-12-15 14:30:00,137.57,137.63,136.74,136.83,187200.0,137.57,137.63,136.74,136.83,187200.0
2010-12-15 15:00:00,136.81,137.25,136.07,136.07,207400.0,136.81,137.25,136.07,136.07,207400.0
2010-12-15 15:30:00,136.07,136.67,134.73,135.22,400100.0,136.07,136.67,134.73,135.22,400100.0
2010-12-16 09:30:00,135.28,135.72,132.29,132.43,231300.0,135.28,135.72,132.29,132.43,231300.0
2010-12-16 10:00:00,132.47,133.49,132.05,132.28,177300.0,132.47,133.49,132.05,132.28,177300.0
2010-12-16 10:30:00,132.29,133.24,132.02,132.1,104800.0,132.29,133.24,132.02,132.1,104800.0
2010-12-16 11:00:00,132.15,133.21,131.65,132.87,200100.0,132.15,133.21,131.65,132.87,200100.0
2010-12-16 11:30:00,132.87,133.74,132.73,133.34,96300.0,132.87,133.74,132.73,133.34,96300.0
2010-12-16 12:00:00,133.29,135.11,133.15,134.97,149400.0,133.29,135.11,133.15,134.97,149400.0
2010-12-16 12:30:00,134.93,135.7,134.68,135.47,135100.0,134.93,135.7,134.68,135.47,135100.0
2010-12-16 13:00:00,135.47,135.99,135.01,135.81,108700.0,135.47,135.99,135.01,135.81,108700.0
2010-12-16 13:30:00,135.77,136.18,135.24,136.16,73900.0,135.77,136.18,135.24,136.16,73900.0
2010-12-16 14:00:00,136.09,136.23,135.78,135.99,52100.0,136.09,136.23,135.78,135.99,52100.0
2010-12-16 14:30:00,135.93,136.1,135.74,135.99,54700.0,135.93,136.1,135.74,135.99,54700.0
2010-12-16 15:00:00,135.99,136.08,135.26,135.6,94800.0,135.99,136.08,135.26,135.6,94800.0
2010-12-16 15:30:00,135.67,136.05,135.37,135.57,167900.0,135.67,136.05,135.37,135.57,167900.0
2010-12-17 09:30:00,134.93,135.6,132.61,132.76,438700.0,134.93,135.6,132.61,132.76,438700.0
2010-12-17 10:00:00,132.76,132.88,131.39,132.2,247700.0,132.76,132.88,131.39,132.2,247700.0
2010-12-17 10:30:00,132.26,132.75,132.09,132.38,79000.0,132.26,132.75,132.09,132.38,79000.0
2010-12-17 11:00:00,132.38,132.7,132.14,132.65,87400.0,132.38,132.7,132.14,132.65,87400.0
2010-12-17 11:30:00,132.55,133.32,132.3,133.28,78200.0,132.55,133.32,132.3,133.28,78200.0
2010-12-17 12:00:00,133.36,133.63,133.03,133.63,78600.0,133.36,133.63,133.03,133.63,78600.0
2010-12-17 12:30:00,133.69,134.08,133.42,133.65,61300.0,133.69,134.08,133.42,133.65,61300.0
2010-12-17 13:00:00,133.67,134.01,133.51,133.63,38900.0,133.67,134.01,133.51,133.63,38900.0
2010-12-17 13:30:00,133.62,134.26,133.58,133.96,46000.0,133.62,134.26,133.58,133.96,46000.0
2010-12-17 14:00:00,133.88,134.26,133.38,134.0,75600.0,133.88,134.26,133.38,134.0,75600.0
2010-12-17 14:30:00,133.96,134.19,133.07,133.09,81200.0,133.96,134.19,133.07,133.09,81200.0
2010-12-17 15:00:00,133.07,133.22,132.5,132.63,145600.0,133.07,133.22,132.5,132.63,145600.0
2010-12-17 15:30:00,132.66,133.66,131.84,133.25,418000.0,132.66,133.66,131.84,133.25,418000.0
2010-12-20 09:30:00,133.95,134.0,132.23,132.7,158100.0,133.95,134.0,132.23,132.7,158100.0
2010-12-20 10:00:00,132.72,132.78,131.58,131.71,133600.0,132.72,132.78,131.58,131.71,133600.0
2010-12-20 10:30:00,131.65,132.16,131.59,131.9,85900.0,131.65,132.16,131.59,131.9,85900.0
2010-12-20 11:00:00,131.9,132.1,131.6,131.75,91000.0,131.9,132.1,131.6,131.75,91000.0
2010-12-20 11:30:00,131.68,132.04,131.5,131.74,73500.0,131.68,132.04,131.5,131.74,73500.0
2010-12-20 12:00:00,131.79,132.05,131.58,131.73,70200.0,131.79,132.05,131.58,131.73,70200.0
2010-12-20 12:30:00,131.77,131.83,131.28,131.53,86000.0,131.77,131.83,131.28,131.53,86000.0
2010-12-20 13:00:00,131.59,132.21,131.52,131.93,60300.0,131.59,132.21,131.52,131.93,60300.0
2010-12-20 13:30:00,131.92,132.2,131.92,132.09,47400.0,131.92,132.2,131.92,132.09,47400.0
2010-12-20 14:00:00,132.07,132.45,132.0,132.45,73200.0,132.07,132.45,132.0,132.45,73200.0
2010-12-20 14:30:00,132.43,132.86,132.35,132.49,85300.0,132.43,132.86,132.35,132.49,85300.0
2010-12-20 15:00:00,132.49,132.61,131.74,131.79,106600.0,132.49,132.61,131.74,131.79,106600.0
2010-12-20 15:30:00,131.77,132.36,131.76,132.32,212500.0,131.77,132.36,131.76,132.32,212500.0
2010-12-21 09:30:00,132.54,133.95,131.61,132.93,146300.0,132.54,133.95,131.61,132.93,146300.0
2010-12-21 10:00:00,132.8,133.13,132.25,132.56,97100.0,132.8,133.13,132.25,132.56,97100.0
2010-12-21 10:30:00,132.62,133.06,132.43,132.83,94300.0,132.62,133.06,132.43,132.83,94300.0
2010-12-21 11:00:00,132.88,133.38,132.83,133.36,91400.0,132.88,133.38,132.83,133.36,91400.0
2010-12-21 11:30:00,133.36,133.69,133.23,133.69,54200.0,133.36,133.69,133.23,133.69,54200.0
2010-12-21 12:00:00,133.65,133.73,133.41,133.72,54200.0,133.65,133.73,133.41,133.72,54200.0
2010-12-21 12:30:00,133.63,133.69,133.31,133.58,54300.0,133.63,133.69,133.31,133.58,54300.0
2010-12-21 13:00:00,133.54,133.7,133.34,133.51,48000.0,133.54,133.7,133.34,133.51,48000.0
2010-12-21 13:30:00,133.56,133.71,133.18,133.53,59900.0,133.56,133.71,133.18,133.53,59900.0
2010-12-21 14:00:00,133.57,133.7,133.32,133.64,35100.0,133.57,133.7,133.32,133.64,35100.0
2010-12-21 14:30:00,133.63,133.71,133.21,133.36,65100.0,133.63,133.71,133.21,133.36,65100.0
2010-12-21 15:00:00,133.32,133.56,133.16,133.33,61500.0,133.32,133.56,133.16,133.33,61500.0
2010-12-21 15:30:00,133.33,133.38,132.55,133.02,195800.0,133.33,133.38,132.55,133.02,195800.0
2010-12-22 09:30:00,133.65,133.77,132.0,132.15,74700.0,133.65,133.77,132.0,132.15,74700.0
2010-12-22 10:00:00,132.16,132.35,131.9,132.05,76200.0,132.16,132.35,131.9,132.05,76200.0
2010-12-22 10:30:00,132.1,132.34,131.81,131.99,69100.0,132.1,132.34,131.81,131.99,69100.0
2010-12-22 11:00:00,131.96,131.99,131.8,131.85,35700.0,131.96,131.99,131.8,131.85,35700.0
2010-12-22 11:30:00,131.87,132.17,131.76,132.17,65100.0,131.87,132.17,131.76,132.17,65100.0
2010-12-22 12:00:00,132.09,132.09,131.75,132.02,48200.0,132.09,132.09,131.75,132.02,48200.0
2010-12-22 12:30:00,131.9,132.05,131.77,132.0,30400.0,131.9,132.05,131.77,132.0,30400.0
2010-12-22 13:00:00,132.0,132.13,131.63,131.81,36900.0,132.0,132.13,131.63,131.81,36900.0
2010-12-22 13:30:00,131.82,132.01,131.68,131.97,31700.0,131.82,132.01,131.68,131.97,31700.0
2010-12-22 14:00:00,131.89,132.05,131.83,131.9,25300.0,131.89,132.05,131.83,131.9,25300.0
2010-12-22 14:30:00,131.86,131.91,131.44,131.83,94200.0,131.86,131.91,131.44,131.83,94200.0
2010-12-22 15:00:00,131.74,131.9,131.5,131.71,87000.0,131.74,131.9,131.5,131.71,87000.0
2010-12-22 15:30:00,131.72,131.96,131.38,131.68,195600.0,131.72,131.96,131.38,131.68,195600.0
2010-12-23 09:30:00,131.75,132.45,131.58,131.98,74100.0,131.75,132.45,131.58,131.98,74100.0
2010-12-23 10:00:00,131.81,132.25,131.81,131.97,49000.0,131.81,132.25,131.81,131.97,49000.0
2010-12-23 10:30:00,132.06,132.23,131.77,131.77,27600.0,132.06,132.23,131.77,131.77,27600.0
2010-12-23 11:00:00,131.82,131.99,131.43,131.85,43100.0,131.82,131.99,131.43,131.85,43100.0
2010-12-23 11:30:00,131.88,132.08,131.73,131.95,43900.0,131.88,132.08,131.73,131.95,43900.0
2010-12-23 12:00:00,131.94,132.05,131.61,131.93,35300.0,131.94,132.05,131.61,131.93,35300.0
2010-12-23 12:30:00,131.96,132.1,131.8,131.96,52300.0,131.96,132.1,131.8,131.96,52300.0
2010-12-23 13:00:00,132.07,132.11,131.88,131.9,29900.0,132.07,132.11,131.88,131.9,29900.0
2010-12-23 13:30:00,131.98,132.1,131.95,131.97,21000.0,131.98,132.1,131.95,131.97,21000.0
2010-12-23 14:00:00,131.93,131.99,131.42,131.7,31900.0,131.93,131.99,131.42,131.7,31900.0
2010-12-23 14:30:00,131.7,131.77,131.54,131.77,22500.0,131.7,131.77,131.54,131.77,22500.0
2010-12-23 15:00:00,131.74,131.82,131.57,131.75,31200.0,131.74,131.82,131.57,131.75,31200.0
2010-12-23 15:30:00,131.73,131.98,131.38,131.91,106400.0,131.73,131.98,131.38,131.91,106400.0
2010-12-27 09:30:00,131.35,131.74,129.58,130.0,125900.0,131.35,131.74,129.58,130.0,125900.0
2010-12-27 10:00:00,130.08,130.11,129.29,129.91,115400.0,130.08,130.11,129.29,129.91,115400.0
2010-12-27 10:30:00,129.87,130.11,129.52,129.7,44200.0,129.87,130.11,129.52,129.7,44200.0
2010-12-27 11:00:00,129.64,129.95,129.62,129.8,71100.0,129.64,129.95,129.62,129.8,71100.0
2010-12-27 11:30:00,129.68,129.8,129.5,129.64,44700.0,129.68,129.8,129.5,129.64,44700.0
2010-12-27 12:00:00,129.67,129.93,129.42,129.79,64700.0,129.67,129.93,129.42,129.79,64700.0
2010-12-27 12:30:00,129.7,129.75,129.23,129.35,44100.0,129.7,129.75,129.23,129.35,44100.0
2010-12-27 13:00:00,129.29,130.46,129.29,130.45,113200.0,129.29,130.46,129.29,130.45,113200.0
2010-12-27 13:30:00,130.44,130.48,129.91,130.3,66100.0,130.44,130.48,129.91,130.3,66100.0
2010-12-27 14:00:00,130.27,130.79,130.22,130.41,66200.0,130.27,130.79,130.22,130.41,66200.0
2010-12-27 14:30:00,130.51,131.22,130.5,131.04,61800.0,130.51,131.22,130.5,131.04,61800.0
2010-12-27 15:00:00,131.05,131.36,130.83,131.2,45000.0,131.05,131.36,130.83,131.2,45000.0
2010-12-27 15:30:00,131.17,131.36,130.9,131.18,100000.0,131.17,131.36,130.9,131.18,100000.0
2010-12-28 09:30:00,130.92,131.18,129.38,129.92,115500.0,130.92,131.18,129.38,129.92,115500.0
2010-12-28 10:00:00,129.82,130.1,129.31,129.46,60600.0,129.82,130.1,129.31,129.46,60600.0
2010-12-28 10:30:00,129.46,129.46,129.04,129.13,123600.0,129.46,129.46,129.04,129.13,123600.0
2010-12-28 11:00:00,129.17,129.65,129.1,129.35,58900.0,129.17,129.65,129.1,129.35,58900.0
2010-12-28 11:30:00,129.36,129.36,129.05,129.23,54500.0,129.36,129.36,129.05,129.23,54500.0
2010-12-28 12:00:00,129.23,129.33,128.89,129.25,69000.0,129.23,129.33,128.89,129.25,69000.0
2010-12-28 12:30:00,129.3,129.36,128.91,129.28,64800.0,129.3,129.36,128.91,129.28,64800.0
2010-12-28 13:00:00,129.22,129.37,129.12,129.27,37700.0,129.22,129.37,129.12,129.27,37700.0
2010-12-28 13:30:00,129.26,129.32,129.14,129.21,31800.0,129.26,129.32,129.14,129.21,31800.0
2010-12-28 14:00:00,129.17,129.4,129.09,129.19,45700.0,129.17,129.4,129.09,129.19,45700.0
2010-12-28 14:30:00,129.17,129.4,129.01,129.13,42100.0,129.17,129.4,129.01,129.13,42100.0
2010-12-28 15:00:00,129.1,129.25,129.0,129.08,101500.0,129.1,129.25,129.0,129.08,101500.0
2010-12-28 15:30:00,129.15,129.32,129.0,129.26,253200.0,129.15,129.32,129.0,129.26,253200.0
2010-12-29 09:30:00,129.35,129.98,129.09,129.8,92000.0,129.35,129.98,129.09,129.8,92000.0
2010-12-29 10:00:00,129.84,130.37,129.8,129.96,123000.0,129.84,130.37,129.8,129.96,123000.0
2010-12-29 10:30:00,130.0,130.15,129.87,130.02,23900.0,130.0,130.15,129.87,130.02,23900.0
2010-12-29 11:00:00,130.12,130.55,129.99,130.29,43400.0,130.12,130.55,129.99,130.29,43400.0
2010-12-29 11:30:00,130.33,130.35,129.64,129.99,41300.0,130.33,130.35,129.64,129.99,41300.0
2010-12-29 12:00:00,130.03,130.09,129.74,129.86,28200.0,130.03,130.09,129.74,129.86,28200.0
2010-12-29 12:30:00,129.86,130.05,129.7,129.87,37900.0,129.86,130.05,129.7,129.87,37900.0
2010-12-29 13:00:00,129.8,130.0,129.63,129.73,51000.0,129.8,130.0,129.63,129.73,51000.0
2010-12-29 13:30:00,129.71,129.85,129.68,129.73,44400.0,129.71,129.85,129.68,129.73,44400.0
2010-12-29 14:00:00,129.74,129.91,129.7,129.85,34600.0,129.74,129.91,129.7,129.85,34600.0
2010-12-29 14:30:00,129.91,129.93,129.5,129.61,28400.0,129.91,129.93,129.5,129.61,28400.0
2010-12-29 15:00:00,129.62,129.94,129.48,129.65,62900.0,129.62,129.94,129.48,129.65,62900.0
2010-12-29 15:30:00,129.66,130.0,129.65,129.82,101400.0,129.66,130.0,129.65,129.82,101400.0
2010-12-30 09:30:00,129.72,130.85,129.62,129.98,98700.0,129.72,130.85,129.62,129.98,98700.0
2010-12-30 10:00:00,129.99,130.31,129.69,129.8,59800.0,129.99,130.31,129.69,129.8,59800.0
2010-12-30 10:30:00,129.74,130.23,129.73,129.8,53600.0,129.74,130.23,129.73,129.8,53600.0
2010-12-30 11:00:00,129.89,129.9,129.44,129.5,46400.0,129.89,129.9,129.44,129.5,46400.0
2010-12-30 11:30:00,129.52,129.73,129.23,129.68,18400.0,129.52,129.73,129.23,129.68,18400.0
2010-12-30 12:00:00,129.57,130.02,129.4,129.63,32100.0,129.57,130.02,129.4,129.63,32100.0
2010-12-30 12:30:00,129.65,130.28,129.61,129.83,54500.0,129.65,130.28,129.61,129.83,54500.0
2010-12-30 13:00:00,129.93,130.32,129.88,130.22,16000.0,129.93,130.32,129.88,130.22,16000.0
2010-12-30 13:30:00,130.22,130.43,129.98,130.33,17900.0,130.22,130.43,129.98,130.33,17900.0
2010-12-30 14:00:00,130.44,130.71,130.3,130.7,38100.0,130.44,130.71,130.3,130.7,38100.0
2010-12-30 14:30:00,130.65,130.79,130.5,130.58,43900.0,130.65,130.79,130.5,130.58,43900.0
2010-12-30 15:00:00,130.56,130.85,130.44,130.81,48300.0,130.56,130.85,130.44,130.81,48300.0
2010-12-30 15:30:00,130.83,131.25,130.68,131.08,137400.0,130.83,131.25,130.68,131.08,137400.0
2010-12-31 09:30:00,130.74,131.47,129.61,129.77,76800.0,130.74,131.47,129.61,129.77,76800.0
2010-12-31 10:00:00,129.81,130.05,129.64,129.83,33200.0,129.81,130.05,129.64,129.83,33200.0
2010-12-31 10:30:00,129.82,130.43,129.68,130.18,54400.0,129.82,130.43,129.68,130.18,54400.0
2010-12-31 11:00:00,130.16,130.48,130.04,130.06,32600.0,130.16,130.48,130.04,130.06,32600.0
2010-12-31 11:30:00,130.06,130.31,130.01,130.28,11900.0,130.06,130.31,130.01,130.28,11900.0
2010-12-31 12:00:00,130.21,130.54,130.2,130.3,32400.0,130.21,130.54,130.2,130.3,32400.0
2010-12-31 12:30:00,130.31,130.35,129.76,129.77,24600.0,130.31,130.35,129.76,129.77,24600.0
2010-12-31 13:00:00,129.81,130.1,129.76,130.1,23400.0,129.81,130.1,129.76,130.1,23400.0
2010-12-31 13:30:00,130.07,130.1,129.73,130.07,31900.0,130.07,130.1,129.73,130.07,31900.0
2010-12-31 14:00:00,130.07,130.5,130.01,130.5,39200.0,130.07,130.5,130.01,130.5,39200.0
2010-12-31 14:30:00,130.5,130.63,130.43,130.59,29100.0,130.5,130.63,130.43,130.59,29100.0
2010-12-31 15:00:00,130.59,130.68,130.17,130.31,39100.0,130.59,130.68,130.17,130.31,39100.0
2010-12-31 15:30:00,130.32,130.46,130.11,130.14,98300.0,130.32,130.46,130.11,130.14,98300.0
2011-01-03 09:30:00,131.8,132.85,131.73,132.45,144300.0,131.8,132.85,131.73,132.45,144300.0
2011-01-03 10:00:00,132.49,133.2,132.22,133.2,153900.0,132.49,133.2,132.22,133.2,153900.0
2011-01-03 10:30:00,133.16,133.2,132.55,132.94,94800.0,133.16,133.2,132.55,132.94,94800.0
2011-01-03 11:00:00,132.95,132.99,132.33,132.42,70100.0,132.95,132.99,132.33,132.42,70100.0
2011-01-03 11:30:00,132.43,132.84,132.33,132.8,61400.0,132.43,132.84,132.33,132.8,61400.0
2011-01-03 12:00:00,132.8,133.09,132.79,132.96,41100.0,132.8,133.09,132.79,132.96,41100.0
2011-01-03 12:30:00,132.96,133.16,132.72,132.72,50700.0,132.96,133.16,132.72,132.72,50700.0
2011-01-03 13:00:00,132.72,132.79,132.31,132.57,57800.0,132.72,132.79,132.31,132.57,57800.0
2011-01-03 13:30:00,132.5,132.89,132.4,132.77,25900.0,132.5,132.89,132.4,132.77,25900.0
2011-01-03 14:00:00,132.77,132.82,132.35,132.4,47700.0,132.77,132.82,132.35,132.4,47700.0
2011-01-03 14:30:00,132.35,132.6,132.27,132.52,37600.0,132.35,132.6,132.27,132.52,37600.0
2011-01-03 15:00:00,132.49,132.69,132.36,132.55,40400.0,132.49,132.69,132.36,132.55,40400.0
2011-01-03 15:30:00,132.5,132.83,132.37,132.78,145500.0,132.5,132.83,132.37,132.78,145500.0
2011-01-04 09:30:00,133.5,133.51,131.02,131.5,134200.0,133.5,133.51,131.02,131.5,134200.0
2011-01-04 10:00:00,131.51,133.02,131.51,132.6,119300.0,131.51,133.02,131.51,132.6,119300.0
2011-01-04 10:30:00,132.6,132.65,131.71,132.25,81000.0,132.6,132.65,131.71,132.25,81000.0
2011-01-04 11:00:00,132.23,132.38,131.3,131.53,91900.0,132.23,132.38,131.3,131.53,91900.0
2011-01-04 11:30:00,131.53,132.19,131.4,131.76,42800.0,131.53,132.19,131.4,131.76,42800.0
2011-01-04 12:00:00,131.68,132.01,130.86,130.95,76100.0,131.68,132.01,130.86,130.95,76100.0
2011-01-04 12:30:00,131.0,131.13,130.42,130.81,80700.0,131.0,131.13,130.42,130.81,80700.0
2011-01-04 13:00:00,130.81,131.2,130.72,130.87,50600.0,130.81,131.2,130.72,130.87,50600.0
2011-01-04 13:30:00,130.89,131.3,130.89,130.97,67500.0,130.89,131.3,130.89,130.97,67500.0
2011-01-04 14:00:00,130.97,131.72,130.95,131.43,86000.0,130.97,131.72,130.95,131.43,86000.0
2011-01-04 14:30:00,131.48,132.1,131.44,131.71,70700.0,131.48,132.1,131.44,131.71,70700.0
2011-01-04 15:00:00,131.72,131.88,131.42,131.55,43500.0,131.72,131.88,131.42,131.55,43500.0
2011-01-04 15:30:00,131.45,131.63,130.88,131.01,123200.0,131.45,131.63,130.88,131.01,123200.0
2011-01-05 09:30:00,130.52,132.38,130.24,131.99,118100.0,130.52,132.38,130.24,131.99,118100.0
2011-01-05 10:00:00,131.96,132.49,131.78,132.09,46800.0,131.96,132.49,131.78,132.09,46800.0
2011-01-05 10:30:00,132.05,132.09,131.6,131.81,49800.0,132.05,132.09,131.6,131.81,49800.0
2011-01-05 11:00:00,131.7,132.62,131.66,132.47,39000.0,131.7,132.62,131.66,132.47,39000.0
2011-01-05 11:30:00,132.35,132.7,131.83,132.0,43200.0,132.35,132.7,131.83,132.0,43200.0
2011-01-05 12:00:00,131.99,132.36,131.76,131.98,27900.0,131.99,132.36,131.76,131.98,27900.0
2011-01-05 12:30:00,131.98,132.32,131.95,132.08,29100.0,131.98,132.32,131.95,132.08,29100.0
2011-01-05 13:00:00,132.05,132.08,131.62,131.77,28600.0,132.05,132.08,131.62,131.77,28600.0
2011-01-05 13:30:00,131.75,131.86,131.45,131.77,39000.0,131.75,131.86,131.45,131.77,39000.0
2011-01-05 14:00:00,131.77,131.81,131.28,131.36,64500.0,131.77,131.81,131.28,131.36,64500.0
2011-01-05 14:30:00,131.37,131.64,131.24,131.63,41600.0,131.37,131.64,131.24,131.63,41600.0
2011-01-05 15:00:00,131.64,131.85,131.42,131.57,54600.0,131.64,131.85,131.42,131.57,54600.0
2011-01-05 15:30:00,131.51,131.67,131.25,131.46,125700.0,131.51,131.67,131.25,131.46,125700.0
2011-01-06 09:30:00,131.49,133.48,131.0,133.27,129900.0,131.49,133.48,131.0,133.27,129900.0
2011-01-06 10:00:00,133.3,135.39,133.13,134.97,250900.0,133.3,135.39,133.13,134.97,250900.0
2011-01-06 10:30:00,134.92,135.84,134.12,134.5,210300.0,134.92,135.84,134.12,134.5,210300.0
2011-01-06 11:00:00,134.61,135.1,134.24,134.88,159600.0,134.61,135.1,134.24,134.88,159600.0
2011-01-06 11:30:00,134.8,134.88,133.54,134.28,80000.0,134.8,134.88,133.54,134.28,80000.0
2011-01-06 12:00:00,134.32,134.32,133.7,134.13,51800.0,134.32,134.32,133.7,134.13,51800.0
2011-01-06 12:30:00,134.13,134.25,133.8,134.03,39100.0,134.13,134.25,133.8,134.03,39100.0
2011-01-06 13:00:00,134.03,134.03,133.66,133.79,25400.0,134.03,134.03,133.66,133.79,25400.0
2011-01-06 13:30:00,133.82,134.6,133.56,134.55,64700.0,133.82,134.6,133.56,134.55,64700.0
2011-01-06 14:00:00,134.6,134.71,134.41,134.51,36200.0,134.6,134.71,134.41,134.51,36200.0
2011-01-06 14:30:00,134.61,134.75,133.9,134.32,78000.0,134.61,134.75,133.9,134.32,78000.0
2011-01-06 15:00:00,134.32,134.51,133.88,134.16,72300.0,134.32,134.51,133.88,134.16,72300.0
2011-01-06 15:30:00,134.17,134.59,133.87,134.51,176900.0,134.17,134.59,133.87,134.51,176900.0
2011-01-07 09:30:00,134.75,135.5,133.78,134.67,107800.0,134.75,135.5,133.78,134.67,107800.0
2011-01-07 10:00:00,134.73,135.35,133.43,133.69,97500.0,134.73,135.35,133.43,133.69,97500.0
2011-01-07 10:30:00,133.72,134.2,133.6,134.06,47200.0,133.72,134.2,133.6,134.06,47200.0
2011-01-07 11:00:00,134.16,134.63,134.0,134.33,35600.0,134.16,134.63,134.0,134.33,35600.0
2011-01-07 11:30:00,134.21,134.36,133.85,134.34,39500.0,134.21,134.36,133.85,134.34,39500.0
2011-01-07 12:00:00,134.29,134.29,133.5,133.5,21200.0,134.29,134.29,133.5,133.5,21200.0
2011-01-07 12:30:00,133.48,133.48,132.4,133.32,84000.0,133.48,133.48,132.4,133.32,84000.0
2011-01-07 13:00:00,133.4,134.08,133.4,133.65,39700.0,133.4,134.08,133.4,133.65,39700.0
2011-01-07 13:30:00,133.56,134.05,133.47,133.49,20300.0,133.56,134.05,133.47,133.49,20300.0
2011-01-07 14:00:00,133.49,133.92,133.49,133.89,21800.0,133.49,133.92,133.49,133.89,21800.0
2011-01-07 14:30:00,133.85,134.1,133.65,133.72,18300.0,133.85,134.1,133.65,133.72,18300.0
2011-01-07 15:00:00,133.7,134.0,133.52,133.6,48400.0,133.7,134.0,133.52,133.6,48400.0
2011-01-07 15:30:00,133.61,134.15,133.53,133.58,87400.0,133.61,134.15,133.53,133.58,87400.0
2011-01-10 09:30:00,133.77,137.12,133.77,135.47,315200.0,133.77,137.12,133.77,135.47,315200.0
2011-01-10 10:00:00,135.43,136.98,135.05,136.89,205000.0,135.43,136.98,135.05,136.89,205000.0
2011-01-10 10:30:00,136.93,137.38,136.46,136.67,204900.0,136.93,137.38,136.46,136.67,204900.0
2011-01-10 11:00:00,136.79,136.8,136.0,136.2,77500.0,136.79,136.8,136.0,136.2,77500.0
2011-01-10 11:30:00,136.2,136.5,136.0,136.34,52000.0,136.2,136.5,136.0,136.34,52000.0
2011-01-10 12:00:00,136.28,136.34,135.62,135.73,71300.0,136.28,136.34,135.62,135.73,71300.0
2011-01-10 12:30:00,135.75,136.31,135.63,136.13,25900.0,135.75,136.31,135.63,136.13,25900.0
2011-01-10 13:00:00,136.14,136.59,136.14,136.52,47900.0,136.14,136.59,136.14,136.52,47900.0
2011-01-10 13:30:00,136.55,136.69,136.28,136.37,27800.0,136.55,136.69,136.28,136.37,27800.0
2011-01-10 14:00:00,136.39,136.78,136.16,136.54,64700.0,136.39,136.78,136.16,136.54,64700.0
2011-01-10 14:30:00,136.54,137.13,136.34,137.09,61600.0,136.54,137.13,136.34,137.09,61600.0
2011-01-10 15:00:00,137.12,137.17,136.97,137.1,131100.0,137.12,137.17,136.97,137.1,131100.0
2011-01-10 15:30:00,137.1,137.1,136.38,136.55,179600.0,137.1,137.1,136.38,136.55,179600.0
2011-01-11 09:30:00,137.39,137.39,135.39,135.98,175800.0,137.39,137.39,135.39,135.98,175800.0
2011-01-11 10:00:00,135.99,136.57,135.75,136.5,60200.0,135.99,136.57,135.75,136.5,60200.0
2011-01-11 10:30:00,136.53,137.19,136.23,136.97,79900.0,136.53,137.19,136.23,136.97,79900.0
2011-01-11 11:00:00,137.0,137.62,136.8,137.62,82200.0,137.0,137.62,136.8,137.62,82200.0
2011-01-11 11:30:00,137.55,138.08,137.55,137.95,80500.0,137.55,138.08,137.55,137.95,80500.0
2011-01-11 12:00:00,137.87,137.94,137.68,137.93,29500.0,137.87,137.94,137.68,137.93,29500.0
2011-01-11 12:30:00,137.93,138.15,137.64,138.15,42000.0,137.93,138.15,137.64,138.15,42000.0
2011-01-11 13:00:00,138.13,138.23,137.7,138.23,65900.0,138.13,138.23,137.7,138.23,65900.0
2011-01-11 13:30:00,138.26,138.47,137.74,137.76,59600.0,138.26,138.47,137.74,137.76,59600.0
2011-01-11 14:00:00,137.79,138.29,137.31,138.22,64200.0,137.79,138.29,137.31,138.22,64200.0
2011-01-11 14:30:00,138.27,138.35,137.8,138.09,61800.0,138.27,138.35,137.8,138.09,61800.0
2011-01-11 15:00:00,138.09,138.27,137.93,137.96,54800.0,138.09,138.27,137.93,137.96,54800.0
2011-01-11 15:30:00,138.03,138.06,137.44,137.68,143500.0,138.03,138.06,137.44,137.68,143500.0
2011-01-12 09:30:00,139.0,139.18,138.12,138.62,78100.0,139.0,139.18,138.12,138.62,78100.0
2011-01-12 10:00:00,138.5,139.2,138.32,139.05,75900.0,138.5,139.2,138.32,139.05,75900.0
2011-01-12 10:30:00,139.0,139.23,138.8,138.87,82200.0,139.0,139.23,138.8,138.87,82200.0
2011-01-12 11:00:00,138.9,139.99,138.88,139.53,150300.0,138.9,139.99,138.88,139.53,150300.0
2011-01-12 11:30:00,139.54,139.91,139.09,139.24,82600.0,139.54,139.91,139.09,139.24,82600.0
2011-01-12 12:00:00,139.2,139.59,139.2,139.51,49800.0,139.2,139.59,139.2,139.51,49800.0
2011-01-12 12:30:00,139.49,139.85,139.3,139.42,84100.0,139.49,139.85,139.3,139.42,84100.0
2011-01-12 13:00:00,139.46,139.67,139.32,139.49,65200.0,139.46,139.67,139.32,139.49,65200.0
2011-01-12 13:30:00,139.49,140.14,139.46,140.0,103800.0,139.49,140.14,139.46,140.0,103800.0
2011-01-12 14:00:00,140.01,140.05,139.55,139.95,82800.0,140.01,140.05,139.55,139.95,82800.0
2011-01-12 14:30:00,140.0,140.1,139.52,139.63,35500.0,140.0,140.1,139.52,139.63,35500.0
2011-01-12 15:00:00,139.69,139.75,138.6,138.86,97700.0,139.69,139.75,138.6,138.86,97700.0
2011-01-12 15:30:00,138.89,139.92,138.77,139.82,214000.0,138.89,139.92,138.77,139.82,214000.0
2011-01-13 09:30:00,139.5,141.37,139.0,141.15,150800.0,139.5,141.37,139.0,141.15,150800.0
2011-01-13 10:00:00,141.13,141.13,140.25,140.66,75400.0,141.13,141.13,140.25,140.66,75400.0
2011-01-13 10:30:00,140.66,141.31,140.49,141.29,79100.0,140.66,141.31,140.49,141.29,79100.0
2011-01-13 11:00:00,141.28,141.34,140.3,140.44,65600.0,141.28,141.34,140.3,140.44,65600.0
2011-01-13 11:30:00,140.44,140.73,139.67,139.76,66900.0,140.44,140.73,139.67,139.76,66900.0
2011-01-13 12:00:00,139.76,141.34,139.65,140.96,124300.0,139.76,141.34,139.65,140.96,124300.0
2011-01-13 12:30:00,141.0,141.36,140.6,141.13,54800.0,141.0,141.36,140.6,141.13,54800.0
2011-01-13 13:00:00,141.13,141.81,140.94,141.73,90200.0,141.13,141.81,140.94,141.73,90200.0
2011-01-13 13:30:00,141.75,142.11,141.42,141.64,70200.0,141.75,142.11,141.42,141.64,70200.0
2011-01-13 14:00:00,141.7,141.99,141.18,141.54,66800.0,141.7,141.99,141.18,141.54,66800.0
2011-01-13 14:30:00,141.51,141.65,140.62,140.62,44000.0,141.51,141.65,140.62,140.62,44000.0
2011-01-13 15:00:00,140.58,141.72,140.58,141.12,162600.0,140.58,141.72,140.58,141.12,162600.0
2011-01-13 15:30:00,141.09,141.66,140.91,141.55,220300.0,141.09,141.66,140.91,141.55,220300.0
2011-01-14 09:30:00,140.77,141.49,139.21,140.07,203100.0,140.77,141.49,139.21,140.07,203100.0
2011-01-14 10:00:00,140.07,140.71,139.76,140.05,87100.0,140.07,140.71,139.76,140.05,87100.0
2011-01-14 10:30:00,140.18,140.49,139.77,140.21,85900.0,140.18,140.49,139.77,140.21,85900.0
2011-01-14 11:00:00,140.2,140.45,139.67,139.86,51000.0,140.2,140.45,139.67,139.86,51000.0
2011-01-14 11:30:00,139.88,140.06,139.53,139.55,52600.0,139.88,140.06,139.53,139.55,52600.0
2011-01-14 12:00:00,139.6,140.31,139.49,140.2,50800.0,139.6,140.31,139.49,140.2,50800.0
2011-01-14 12:30:00,140.33,140.4,140.07,140.21,30900.0,140.33,140.4,140.07,140.21,30900.0
2011-01-14 13:00:00,140.21,140.28,140.02,140.05,22100.0,140.21,140.28,140.02,140.05,22100.0
2011-01-14 13:30:00,140.05,140.36,139.81,140.32,71700.0,140.05,140.36,139.81,140.32,71700.0
2011-01-14 14:00:00,140.23,140.44,140.15,140.42,23700.0,140.23,140.44,140.15,140.42,23700.0
2011-01-14 14:30:00,140.42,140.73,140.18,140.35,43300.0,140.42,140.73,140.18,140.35,43300.0
2011-01-14 15:00:00,140.35,140.73,140.18,140.49,48400.0,140.35,140.73,140.18,140.49,48400.0
2011-01-14 15:30:00,140.51,141.0,140.3,140.79,154000.0,140.51,141.0,140.3,140.79,154000.0
2011-01-18 09:30:00,140.01,142.7,139.97,141.28,192700.0,140.01,142.7,139.97,141.28,192700.0
2011-01-18 10:00:00,141.32,141.93,141.03,141.77,96200.0,141.32,141.93,141.03,141.77,96200.0
2011-01-18 10:30:00,141.76,142.43,141.47,142.4,94200.0,141.76,142.43,141.47,142.4,94200.0
2011-01-18 11:00:00,142.34,143.75,142.32,143.38,130200.0,142.34,143.75,142.32,143.38,130200.0
2011-01-18 11:30:00,143.41,143.93,142.8,143.5,95300.0,143.41,143.93,142.8,143.5,95300.0
2011-01-18 12:00:00,143.5,144.2,143.3,143.57,123100.0,143.5,144.2,143.3,143.57,123100.0
2011-01-18 12:30:00,143.58,144.21,143.36,144.21,39400.0,143.58,144.21,143.36,144.21,39400.0
2011-01-18 13:00:00,144.17,144.73,144.0,144.73,87200.0,144.17,144.73,144.0,144.73,87200.0
2011-01-18 13:30:00,144.73,145.33,144.42,145.29,124700.0,144.73,145.33,144.42,145.29,124700.0
2011-01-18 14:00:00,145.3,145.88,144.96,145.66,117100.0,145.3,145.88,144.96,145.66,117100.0
2011-01-18 14:30:00,145.61,146.64,145.47,146.64,175000.0,145.61,146.64,145.47,146.64,175000.0
2011-01-18 15:00:00,146.7,148.2,146.5,147.96,254600.0,146.7,148.2,146.5,147.96,254600.0
2011-01-18 15:30:00,147.94,148.43,147.5,147.98,530600.0,147.94,148.43,147.5,147.98,530600.0
2011-01-19 09:30:00,146.27,148.67,146.02,148.51,382000.0,146.27,148.67,146.02,148.51,382000.0
2011-01-19 10:00:00,148.51,148.66,147.33,148.25,164500.0,148.51,148.66,147.33,148.25,164500.0
2011-01-19 10:30:00,148.35,148.35,146.99,147.13,133300.0,148.35,148.35,146.99,147.13,133300.0
2011-01-19 11:00:00,147.13,147.13,146.05,146.37,159500.0,147.13,147.13,146.05,146.37,159500.0
2011-01-19 11:30:00,146.45,146.52,145.95,146.04,73100.0,146.45,146.52,145.95,146.04,73100.0
2011-01-19 12:00:00,146.1,146.57,145.92,146.29,48300.0,146.1,146.57,145.92,146.29,48300.0
2011-01-19 12:30:00,146.25,146.51,145.81,146.12,62900.0,146.25,146.51,145.81,146.12,62900.0
2011-01-19 13:00:00,146.21,146.82,145.9,146.64,42400.0,146.21,146.82,145.9,146.64,42400.0
2011-01-19 13:30:00,146.66,147.02,146.45,146.9,44500.0,146.66,147.02,146.45,146.9,44500.0
2011-01-19 14:00:00,146.95,147.17,146.36,146.43,56300.0,146.95,147.17,146.36,146.43,56300.0
2011-01-19 14:30:00,146.4,146.43,145.31,145.49,79900.0,146.4,146.43,145.31,145.49,79900.0
2011-01-19 15:00:00,145.54,145.54,143.5,144.17,253300.0,145.54,145.54,143.5,144.17,253300.0
2011-01-19 15:30:00,144.18,144.27,143.19,143.74,369500.0,144.18,144.27,143.19,143.74,369500.0
2011-01-20 09:30:00,141.98,144.73,141.91,144.38,177500.0,141.98,144.73,141.91,144.38,177500.0
2011-01-20 10:00:00,144.69,145.33,144.4,144.58,109200.0,144.69,145.33,144.4,144.58,109200.0
2011-01-20 10:30:00,144.65,145.0,143.56,143.88,90100.0,144.65,145.0,143.56,143.88,90100.0
2011-01-20 11:00:00,143.94,144.52,143.22,143.38,57200.0,143.94,144.52,143.22,143.38,57200.0
2011-01-20 11:30:00,143.36,144.33,143.19,143.73,54100.0,143.36,144.33,143.19,143.73,54100.0
2011-01-20 12:00:00,143.66,144.66,143.59,144.22,63600.0,143.66,144.66,143.59,144.22,63600.0
2011-01-20 12:30:00,144.15,145.24,144.14,144.84,51900.0,144.15,145.24,144.14,144.84,51900.0
2011-01-20 13:00:00,144.84,145.7,144.75,145.7,34800.0,144.84,145.7,144.75,145.7,34800.0
2011-01-20 13:30:00,145.71,145.95,145.43,145.87,59700.0,145.71,145.95,145.43,145.87,59700.0
2011-01-20 14:00:00,145.84,146.81,145.6,146.75,127800.0,145.84,146.81,145.6,146.75,127800.0
2011-01-20 14:30:00,146.84,147.7,146.8,147.43,107300.0,146.84,147.7,146.8,147.43,107300.0
2011-01-20 15:00:00,147.46,147.9,147.14,147.2,122900.0,147.46,147.9,147.14,147.2,122900.0
2011-01-20 15:30:00,147.18,147.39,146.61,147.28,191000.0,147.18,147.39,146.61,147.28,191000.0
2011-01-21 09:30:00,148.03,148.6,145.94,148.2,311800.0,148.03,148.6,145.94,148.2,311800.0
2011-01-21 10:00:00,148.07,148.4,146.61,146.71,72700.0,148.07,148.4,146.61,146.71,72700.0
2011-01-21 10:30:00,146.72,146.97,144.45,145.43,141400.0,146.72,146.97,144.45,145.43,141400.0
2011-01-21 11:00:00,145.38,145.71,145.19,145.35,116100.0,145.38,145.71,145.19,145.35,116100.0
2011-01-21 11:30:00,145.38,145.87,145.29,145.78,65900.0,145.38,145.87,145.29,145.78,65900.0
2011-01-21 12:00:00,145.78,146.44,145.71,146.2,79600.0,145.78,146.44,145.71,146.2,79600.0
2011-01-21 12:30:00,146.2,146.86,146.11,146.69,77400.0,146.2,146.86,146.11,146.69,77400.0
2011-01-21 13:00:00,146.67,147.22,146.55,146.96,60500.0,146.67,147.22,146.55,146.96,60500.0
2011-01-21 13:30:00,146.93,147.71,146.93,147.57,56600.0,146.93,147.71,146.93,147.57,56600.0
2011-01-21 14:00:00,147.59,147.75,147.25,147.5,51800.0,147.59,147.75,147.25,147.5,51800.0
2011-01-21 14:30:00,147.49,147.77,147.32,147.54,58900.0,147.49,147.77,147.32,147.54,58900.0
2011-01-21 15:00:00,147.54,147.8,146.79,147.08,126100.0,147.54,147.8,146.79,147.08,126100.0
2011-01-21 15:30:00,147.11,147.56,146.73,147.41,255900.0,147.11,147.56,146.73,147.41,255900.0
2011-01-24 09:30:00,150.25,152.38,150.22,151.99,508200.0,150.25,152.38,150.22,151.99,508200.0
2011-01-24 10:00:00,151.99,155.38,151.68,153.5,670800.0,151.99,155.38,151.68,153.5,670800.0
2011-01-24 10:30:00,153.41,153.99,152.5,152.92,199600.0,153.41,153.99,152.5,152.92,199600.0
2011-01-24 11:00:00,152.82,153.1,152.28,153.0,172200.0,152.82,153.1,152.28,153.0,172200.0
2011-01-24 11:30:00,153.03,153.25,152.51,153.04,79000.0,153.03,153.25,152.51,153.04,79000.0
2011-01-24 12:00:00,153.07,155.95,152.98,155.9,374800.0,153.07,155.95,152.98,155.9,374800.0
2011-01-24 12:30:00,155.87,157.25,155.63,156.93,224500.0,155.87,157.25,155.63,156.93,224500.0
2011-01-24 13:00:00,156.93,157.5,155.62,155.62,154500.0,156.93,157.5,155.62,155.62,154500.0
2011-01-24 13:30:00,155.61,156.99,155.57,156.23,142500.0,155.61,156.99,155.57,156.23,142500.0
2011-01-24 14:00:00,156.27,157.0,155.98,156.72,155000.0,156.27,157.0,155.98,156.72,155000.0
2011-01-24 14:30:00,156.81,157.1,156.11,156.43,158200.0,156.81,157.1,156.11,156.43,158200.0
2011-01-24 15:00:00,156.35,156.68,155.11,156.27,222700.0,156.35,156.68,155.11,156.27,222700.0
2011-01-24 15:30:00,156.27,157.02,156.08,156.41,393800.0,156.27,157.02,156.08,156.41,393800.0
2011-01-25 09:30:00,154.51,156.4,154.27,155.7,256300.0,154.51,156.4,154.27,155.7,256300.0
2011-01-25 10:00:00,155.74,158.24,155.63,156.18,347900.0,155.74,158.24,155.63,156.18,347900.0
2011-01-25 10:30:00,156.22,157.49,156.18,157.31,145500.0,156.22,157.49,156.18,157.31,145500.0
2011-01-25 11:00:00,157.39,157.49,156.54,157.01,125000.0,157.39,157.49,156.54,157.01,125000.0
2011-01-25 11:30:00,157.03,157.03,156.58,156.82,58900.0,157.03,157.03,156.58,156.82,58900.0
2011-01-25 12:00:00,156.87,157.89,156.87,157.46,89000.0,156.87,157.89,156.87,157.46,89000.0
2011-01-25 12:30:00,157.46,158.71,157.25,158.44,185800.0,157.46,158.71,157.25,158.44,185800.0
2011-01-25 13:00:00,158.42,158.47,157.8,158.0,91800.0,158.42,158.47,157.8,158.0,91800.0
2011-01-25 13:30:00,157.91,158.22,157.34,157.49,63300.0,157.91,158.22,157.34,157.49,63300.0
2011-01-25 14:00:00,157.41,157.41,155.9,155.9,76800.0,157.41,157.41,155.9,155.9,76800.0
2011-01-25 14:30:00,155.86,156.67,154.72,154.72,135400.0,155.86,156.67,154.72,154.72,135400.0
2011-01-25 15:00:00,154.71,154.82,151.21,151.5,524200.0,154.71,154.82,151.21,151.5,524200.0
2011-01-25 15:30:00,151.5,152.0,149.65,150.66,842500.0,151.5,152.0,149.65,150.66,842500.0
2011-01-26 09:30:00,150.88,153.7,149.0,151.3,524900.0,150.88,153.7,149.0,151.3,524900.0
2011-01-26 10:00:00,151.3,151.41,150.3,151.29,129900.0,151.3,151.41,150.3,151.29,129900.0
2011-01-26 10:30:00,151.18,151.46,150.32,150.4,88600.0,151.18,151.46,150.32,150.4,88600.0
2011-01-26 11:00:00,150.42,150.44,148.64,149.34,164300.0,150.42,150.44,148.64,149.34,164300.0
2011-01-26 11:30:00,149.27,149.93,148.9,149.43,53600.0,149.27,149.93,148.9,149.43,53600.0
2011-01-26 12:00:00,149.42,150.76,149.37,150.19,115100.0,149.42,150.76,149.37,150.19,115100.0
2011-01-26 12:30:00,150.2,151.69,149.95,151.45,118800.0,150.2,151.69,149.95,151.45,118800.0
2011-01-26 13:00:00,151.47,151.9,150.08,151.12,174900.0,151.47,151.9,150.08,151.12,174900.0
2011-01-26 13:30:00,151.09,152.3,151.03,152.13,140700.0,151.09,152.3,151.03,152.13,140700.0
2011-01-26 14:00:00,152.09,152.28,150.81,151.11,88800.0,152.09,152.28,150.81,151.11,88800.0
2011-01-26 14:30:00,151.12,152.11,150.96,151.79,86700.0,151.12,152.11,150.96,151.79,86700.0
2011-01-26 15:00:00,151.81,152.12,151.25,151.43,67100.0,151.81,152.12,151.25,151.43,67100.0
2011-01-26 15:30:00,151.35,151.87,151.0,151.86,156600.0,151.35,151.87,151.0,151.86,156600.0
2011-01-27 09:30:00,151.55,153.3,151.25,153.01,267100.0,151.55,153.3,151.25,153.01,267100.0
2011-01-27 10:00:00,153.02,153.38,151.64,152.17,99800.0,153.02,153.38,151.64,152.17,99800.0
2011-01-27 10:30:00,152.15,152.35,151.47,152.05,55200.0,152.15,152.35,151.47,152.05,55200.0
2011-01-27 11:00:00,152.02,152.76,151.94,151.98,68900.0,152.02,152.76,151.94,151.98,68900.0
2011-01-27 11:30:00,151.98,151.98,151.3,151.31,97500.0,151.98,151.98,151.3,151.31,97500.0
2011-01-27 12:00:00,151.35,151.35,150.81,151.09,38100.0,151.35,151.35,150.81,151.09,38100.0
2011-01-27 12:30:00,151.09,151.71,151.09,151.34,48100.0,151.09,151.71,151.09,151.34,48100.0
2011-01-27 13:00:00,151.3,151.57,151.05,151.51,33300.0,151.3,151.57,151.05,151.51,33300.0
2011-01-27 13:30:00,151.51,151.68,151.25,151.49,27600.0,151.51,151.68,151.25,151.49,27600.0
2011-01-27 14:00:00,151.49,152.05,151.4,151.84,48400.0,151.49,152.05,151.4,151.84,48400.0
2011-01-27 14:30:00,151.82,152.0,151.6,151.6,57900.0,151.82,152.0,151.6,151.6,57900.0
2011-01-27 15:00:00,151.51,151.56,150.81,150.94,96200.0,151.51,151.56,150.81,150.94,96200.0
2011-01-27 15:30:00,150.94,151.34,150.69,150.99,116700.0,150.94,151.34,150.69,150.99,116700.0
2011-01-28 09:30:00,150.71,153.0,150.69,151.39,105800.0,150.71,153.0,150.69,151.39,105800.0
2011-01-28 10:00:00,151.44,151.54,149.01,150.2,191600.0,151.44,151.54,149.01,150.2,191600.0
2011-01-28 10:30:00,150.2,151.03,149.69,149.75,68000.0,150.2,151.03,149.69,149.75,68000.0
2011-01-28 11:00:00,149.6,150.44,149.37,149.59,37600.0,149.6,150.44,149.37,149.59,37600.0
2011-01-28 11:30:00,149.58,149.65,148.17,148.26,154200.0,149.58,149.65,148.17,148.26,154200.0
2011-01-28 12:00:00,148.3,148.97,148.03,148.6,69900.0,148.3,148.97,148.03,148.6,69900.0
2011-01-28 12:30:00,148.63,149.66,148.1,149.66,41900.0,148.63,149.66,148.1,149.66,41900.0
2011-01-28 13:00:00,149.58,149.76,148.5,148.56,34700.0,149.58,149.76,148.5,148.56,34700.0
2011-01-28 13:30:00,148.65,148.83,148.15,148.73,83200.0,148.65,148.83,148.15,148.73,83200.0
2011-01-28 14:00:00,148.75,149.2,148.5,148.56,41800.0,148.75,149.2,148.5,148.56,41800.0
2011-01-28 14:30:00,148.62,148.74,148.24,148.3,26700.0,148.62,148.74,148.24,148.3,26700.0
2011-01-28 15:00:00,148.3,148.53,147.81,148.1,61700.0,148.3,148.53,147.81,148.1,61700.0
2011-01-28 15:30:00,148.0,149.3,147.42,147.49,257600.0,148.0,149.3,147.42,147.49,257600.0
2011-01-31 09:30:00,147.77,149.8,147.0,149.03,123900.0,147.77,149.8,147.0,149.03,123900.0
2011-01-31 10:00:00,148.81,150.2,148.81,149.6,146800.0,148.81,150.2,148.81,149.6,146800.0
2011-01-31 10:30:00,149.58,149.88,148.44,149.83,129800.0,149.58,149.88,148.44,149.83,129800.0
2011-01-31 11:00:00,149.77,149.95,149.34,149.49,48300.0,149.77,149.95,149.34,149.49,48300.0
2011-01-31 11:30:00,149.37,149.7,149.0,149.7,36400.0,149.37,149.7,149.0,149.7,36400.0
2011-01-31 12:00:00,149.69,151.36,149.69,151.21,79700.0,149.69,151.36,149.69,151.21,79700.0
2011-01-31 12:30:00,151.22,151.26,150.82,151.06,46400.0,151.22,151.26,150.82,151.06,46400.0
2011-01-31 13:00:00,151.11,151.66,150.99,151.43,33400.0,151.11,151.66,150.99,151.43,33400.0
2011-01-31 13:30:00,151.47,152.41,151.32,152.0,111300.0,151.47,152.41,151.32,152.0,111300.0
2011-01-31 14:00:00,152.04,152.76,152.0,152.57,119900.0,152.04,152.76,152.0,152.57,119900.0
2011-01-31 14:30:00,152.56,153.83,152.28,153.44,210500.0,152.56,153.83,152.28,153.44,210500.0
2011-01-31 15:00:00,153.47,154.81,153.12,154.38,269900.0,153.47,154.81,153.12,154.38,269900.0
2011-01-31 15:30:00,154.33,154.68,153.8,154.5,327000.0,154.33,154.68,153.8,154.5,327000.0
2011-02-01 09:30:00,155.62,156.52,154.52,155.44,205500.0,155.62,156.52,154.52,155.44,205500.0
2011-02-01 10:00:00,155.45,156.07,154.65,154.74,155100.0,155.45,156.07,154.65,154.74,155100.0
2011-02-01 10:30:00,154.76,155.8,153.45,155.62,156900.0,154.76,155.8,153.45,155.62,156900.0
2011-02-01 11:00:00,155.62,155.62,154.62,155.5,65100.0,155.62,155.62,154.62,155.5,65100.0
2011-02-01 11:30:00,155.36,157.41,155.36,157.19,235600.0,155.36,157.41,155.36,157.19,235600.0
2011-02-01 12:00:00,157.14,157.25,156.65,157.24,119300.0,157.14,157.25,156.65,157.24,119300.0
2011-02-01 12:30:00,157.2,157.42,156.69,157.38,89000.0,157.2,157.42,156.69,157.38,89000.0
2011-02-01 13:00:00,157.36,159.12,157.2,159.07,189600.0,157.36,159.12,157.2,159.07,189600.0
2011-02-01 13:30:00,159.07,159.23,158.22,158.82,154000.0,159.07,159.23,158.22,158.82,154000.0
2011-02-01 14:00:00,158.82,158.9,157.26,157.9,170600.0,158.82,158.9,157.26,157.9,170600.0
2011-02-01 14:30:00,157.91,158.14,157.43,157.83,73300.0,157.91,158.14,157.43,157.83,73300.0
2011-02-01 15:00:00,157.9,157.9,156.55,156.55,86500.0,157.9,157.9,156.55,156.55,86500.0
2011-02-01 15:30:00,156.55,156.94,155.84,155.98,247900.0,156.55,156.94,155.84,155.98,247900.0
2011-02-02 09:30:00,157.32,162.8,157.32,161.39,512500.0,157.32,162.8,157.32,161.39,512500.0
2011-02-02 10:00:00,161.38,164.64,160.2,162.09,463800.0,161.38,164.64,160.2,162.09,463800.0
2011-02-02 10:30:00,161.98,165.38,161.98,164.16,288700.0,161.98,165.38,161.98,164.16,288700.0
2011-02-02 11:00:00,164.2,164.35,163.14,164.22,201700.0,164.2,164.35,163.14,164.22,201700.0
2011-02-02 11:30:00,164.28,165.9,164.06,165.24,324900.0,164.28,165.9,164.06,165.24,324900.0
2011-02-02 12:00:00,165.12,165.51,163.45,163.93,192300.0,165.12,165.51,163.45,163.93,192300.0
2011-02-02 12:30:00,163.99,164.33,163.6,164.0,74200.0,163.99,164.33,163.6,164.0,74200.0
2011-02-02 13:00:00,164.0,164.22,163.99,164.06,67800.0,164.0,164.22,163.99,164.06,67800.0
2011-02-02 13:30:00,164.0,164.52,163.9,163.98,89300.0,164.0,164.52,163.9,163.98,89300.0
2011-02-02 14:00:00,163.96,164.03,163.9,163.92,90500.0,163.96,164.03,163.9,163.92,90500.0
2011-02-02 14:30:00,163.94,164.47,163.9,164.42,79000.0,163.94,164.47,163.9,164.42,79000.0
2011-02-02 15:00:00,164.43,164.99,164.22,164.72,135800.0,164.43,164.99,164.22,164.72,135800.0
2011-02-02 15:30:00,164.71,164.9,164.22,164.37,411800.0,164.71,164.9,164.22,164.37,411800.0
2011-02-03 09:30:00,162.19,163.0,160.0,160.5,386100.0,162.19,163.0,160.0,160.5,386100.0
2011-02-03 10:00:00,160.26,160.88,159.48,160.72,249400.0,160.26,160.88,159.48,160.72,249400.0
2011-02-03 10:30:00,160.72,161.7,160.31,160.31,117900.0,160.72,161.7,160.31,160.31,117900.0
2011-02-03 11:00:00,160.31,160.67,159.93,160.63,62100.0,160.31,160.67,159.93,160.63,62100.0
2011-02-03 11:30:00,160.43,161.45,160.42,161.26,61500.0,160.43,161.45,160.42,161.26,61500.0
2011-02-03 12:00:00,161.28,162.15,161.28,162.0,40500.0,161.28,162.15,161.28,162.0,40500.0
2011-02-03 12:30:00,162.0,162.0,161.43,161.95,36300.0,162.0,162.0,161.43,161.95,36300.0
2011-02-03 13:00:00,161.93,162.1,161.44,161.73,30100.0,161.93,162.1,161.44,161.73,30100.0
2011-02-03 13:30:00,161.73,161.97,161.53,161.61,27300.0,161.73,161.97,161.53,161.61,27300.0
2011-02-03 14:00:00,161.5,161.79,161.24,161.51,35100.0,161.5,161.79,161.24,161.51,35100.0
2011-02-03 14:30:00,161.5,162.1,161.43,161.93,28600.0,161.5,162.1,161.43,161.93,28600.0
2011-02-03 15:00:00,161.9,162.3,161.39,161.55,61500.0,161.9,162.3,161.39,161.55,61500.0
2011-02-03 15:30:00,161.59,162.32,161.48,162.17,169200.0,161.59,162.32,161.48,162.17,169200.0
2011-02-04 09:30:00,159.23,160.72,159.12,159.77,172900.0,159.23,160.72,159.12,159.77,172900.0
2011-02-04 10:00:00,159.79,160.1,158.75,158.93,135200.0,159.79,160.1,158.75,158.93,135200.0
2011-02-04 10:30:00,159.17,159.17,157.16,157.88,141200.0,159.17,159.17,157.16,157.88,141200.0
2011-02-04 11:00:00,157.87,158.33,157.32,157.67,119600.0,157.87,158.33,157.32,157.67,119600.0
2011-02-04 11:30:00,157.8,158.48,157.67,157.78,58900.0,157.8,158.48,157.67,157.78,58900.0
2011-02-04 12:00:00,157.78,158.35,157.66,158.11,57700.0,157.78,158.35,157.66,158.11,57700.0
2011-02-04 12:30:00,158.23,158.6,158.06,158.59,46000.0,158.23,158.6,158.06,158.59,46000.0
2011-02-04 13:00:00,158.64,158.64,158.06,158.14,65300.0,158.64,158.64,158.06,158.14,65300.0
2011-02-04 13:30:00,158.15,158.58,158.0,158.43,62000.0,158.15,158.58,158.0,158.43,62000.0
2011-02-04 14:00:00,158.38,158.38,157.64,157.98,72800.0,158.38,158.38,157.64,157.98,72800.0
2011-02-04 14:30:00,157.96,158.24,157.81,158.06,73800.0,157.96,158.24,157.81,158.06,73800.0
2011-02-04 15:00:00,158.07,158.15,157.56,158.06,78500.0,158.07,158.15,157.56,158.06,78500.0
2011-02-04 15:30:00,158.04,158.19,157.4,157.94,220300.0,158.04,158.19,157.4,157.94,220300.0
2011-02-07 09:30:00,159.0,161.49,158.62,160.84,185300.0,159.0,161.49,158.62,160.84,185300.0
2011-02-07 10:00:00,160.82,161.88,160.23,161.5,111200.0,160.82,161.88,160.23,161.5,111200.0
2011-02-07 10:30:00,161.5,162.19,161.21,161.98,87200.0,161.5,162.19,161.21,161.98,87200.0
2011-02-07 11:00:00,161.96,163.0,161.92,162.91,116700.0,161.96,163.0,161.92,162.91,116700.0
2011-02-07 11:30:00,162.87,162.92,161.49,161.98,53800.0,162.87,162.92,161.49,161.98,53800.0
2011-02-07 12:00:00,162.08,162.18,161.88,162.09,91700.0,162.08,162.18,161.88,162.09,91700.0
2011-02-07 12:30:00,162.11,162.11,161.4,161.74,36400.0,162.11,162.11,161.4,161.74,36400.0
2011-02-07 13:00:00,161.66,161.87,161.51,161.52,19900.0,161.66,161.87,161.51,161.52,19900.0
2011-02-07 13:30:00,161.52,161.56,161.0,161.53,34900.0,161.52,161.56,161.0,161.53,34900.0
2011-02-07 14:00:00,161.53,161.69,160.87,161.08,22700.0,161.53,161.69,160.87,161.08,22700.0
2011-02-07 14:30:00,161.07,161.23,159.77,160.0,43200.0,161.07,161.23,159.77,160.0,43200.0
2011-02-07 15:00:00,160.04,160.04,158.91,159.07,92400.0,160.04,160.04,158.91,159.07,92400.0
2011-02-07 15:30:00,159.04,159.59,158.84,159.28,188600.0,159.04,159.59,158.84,159.28,188600.0
2011-02-08 09:30:00,156.36,157.6,155.77,156.28,282200.0,156.36,157.6,155.77,156.28,282200.0
2011-02-08 10:00:00,156.32,158.67,156.26,157.5,196400.0,156.32,158.67,156.26,157.5,196400.0
2011-02-08 10:30:00,157.51,158.1,156.43,156.75,101900.0,157.51,158.1,156.43,156.75,101900.0
2011-02-08 11:00:00,156.69,156.98,156.42,156.84,82300.0,156.69,156.98,156.42,156.84,82300.0
2011-02-08 11:30:00,156.85,157.4,156.4,157.31,147100.0,156.85,157.4,156.4,157.31,147100.0
2011-02-08 12:00:00,157.36,157.6,157.16,157.5,80900.0,157.36,157.6,157.16,157.5,80900.0
2011-02-08 12:30:00,157.46,157.8,157.36,157.63,32300.0,157.46,157.8,157.36,157.63,32300.0
2011-02-08 13:00:00,157.74,157.8,157.08,157.08,30400.0,157.74,157.8,157.08,157.08,30400.0
2011-02-08 13:30:00,157.09,157.8,157.09,157.6,81500.0,157.09,157.8,157.09,157.6,81500.0
2011-02-08 14:00:00,157.62,158.1,157.48,157.87,58100.0,157.62,158.1,157.48,157.87,58100.0
2011-02-08 14:30:00,157.92,158.5,157.89,158.08,34600.0,157.92,158.5,157.89,158.08,34600.0
2011-02-08 15:00:00,158.03,158.26,157.73,157.89,37400.0,158.03,158.26,157.73,157.89,37400.0
2011-02-08 15:30:00,157.92,158.78,157.6,158.47,156300.0,157.92,158.78,157.6,158.47,156300.0
2011-02-09 09:30:00,159.49,159.75,157.1,157.39,139600.0,159.49,159.75,157.1,157.39,139600.0
2011-02-09 10:00:00,157.4,157.5,156.31,156.36,193000.0,157.4,157.5,156.31,156.36,193000.0
2011-02-09 10:30:00,156.36,156.72,155.55,155.73,101100.0,156.36,156.72,155.55,155.73,101100.0
2011-02-09 11:00:00,155.71,155.95,155.25,155.42,59500.0,155.71,155.95,155.25,155.42,59500.0
2011-02-09 11:30:00,155.41,156.31,155.4,155.93,60300.0,155.41,156.31,155.4,155.93,60300.0
2011-02-09 12:00:00,155.92,156.3,155.69,156.22,58500.0,155.92,156.3,155.69,156.22,58500.0
2011-02-09 12:30:00,156.17,156.74,156.07,156.5,31300.0,156.17,156.74,156.07,156.5,31300.0
2011-02-09 13:00:00,156.36,156.89,156.36,156.89,21200.0,156.36,156.89,156.36,156.89,21200.0
2011-02-09 13:30:00,156.89,156.89,155.88,155.91,41100.0,156.89,156.89,155.88,155.91,41100.0
2011-02-09 14:00:00,155.85,155.94,154.31,154.4,111700.0,155.85,155.94,154.31,154.4,111700.0
2011-02-09 14:30:00,154.42,155.39,154.06,155.18,66300.0,154.42,155.39,154.06,155.18,66300.0
2011-02-09 15:00:00,155.13,155.5,154.96,155.13,36900.0,155.13,155.5,154.96,155.13,36900.0
2011-02-09 15:30:00,155.11,155.52,155.02,155.28,131000.0,155.11,155.52,155.02,155.28,131000.0
2011-02-10 09:30:00,154.97,155.27,154.14,154.45,141900.0,154.97,155.27,154.14,154.45,141900.0
2011-02-10 10:00:00,154.45,157.04,154.2,157.04,112500.0,154.45,157.04,154.2,157.04,112500.0
2011-02-10 10:30:00,156.85,157.04,155.65,155.65,37300.0,156.85,157.04,155.65,155.65,37300.0
2011-02-10 11:00:00,155.72,156.75,155.72,156.71,26400.0,155.72,156.75,155.72,156.71,26400.0
2011-02-10 11:30:00,156.55,157.0,156.49,156.99,31700.0,156.55,157.0,156.49,156.99,31700.0
2011-02-10 12:00:00,157.0,158.0,157.0,157.3,67300.0,157.0,158.0,157.0,157.3,67300.0
2011-02-10 12:30:00,157.35,158.0,157.26,157.85,104600.0,157.35,158.0,157.26,157.85,104600.0
2011-02-10 13:00:00,157.8,158.03,157.43,157.56,41700.0,157.8,158.03,157.43,157.56,41700.0
2011-02-10 13:30:00,157.56,158.87,157.45,158.11,66900.0,157.56,158.87,157.45,158.11,66900.0
2011-02-10 14:00:00,158.0,158.48,157.59,158.29,32200.0,158.0,158.48,157.59,158.29,32200.0
2011-02-10 14:30:00,158.27,158.34,157.6,157.77,30100.0,158.27,158.34,157.6,157.77,30100.0
2011-02-10 15:00:00,157.66,158.28,157.41,158.14,62100.0,157.66,158.28,157.41,158.14,62100.0
2011-02-10 15:30:00,158.18,158.69,157.35,157.47,134600.0,158.18,158.69,157.35,157.47,134600.0
2011-02-11 09:30:00,157.93,158.28,156.29,158.22,157600.0,157.93,158.28,156.29,158.22,157600.0
2011-02-11 10:00:00,158.22,161.89,158.22,161.89,263000.0,158.22,161.89,158.22,161.89,263000.0
2011-02-11 10:30:00,161.81,167.22,160.92,167.0,654500.0,161.81,167.22,160.92,167.0,654500.0
2011-02-11 11:00:00,167.1,167.4,165.07,165.43,459900.0,167.1,167.4,165.07,165.43,459900.0
2011-02-11 11:30:00,165.42,165.99,164.23,165.63,125500.0,165.42,165.99,164.23,165.63,125500.0
2011-02-11 12:00:00,165.71,165.74,164.01,165.12,100700.0,165.71,165.74,164.01,165.12,100700.0
2011-02-11 12:30:00,165.18,165.82,164.85,165.0,47100.0,165.18,165.82,164.85,165.0,47100.0
2011-02-11 13:00:00,165.0,165.75,164.41,165.39,51500.0,165.0,165.75,164.41,165.39,51500.0
2011-02-11 13:30:00,165.33,166.73,165.33,166.4,88300.0,165.33,166.73,165.33,166.4,88300.0
2011-02-11 14:00:00,166.46,166.64,165.1,165.3,112900.0,166.46,166.64,165.1,165.3,112900.0
2011-02-11 14:30:00,165.26,166.2,165.17,165.41,103300.0,165.26,166.2,165.17,165.41,103300.0
2011-02-11 15:00:00,165.44,165.52,164.79,164.93,89700.0,165.44,165.52,164.79,164.93,89700.0
2011-02-11 15:30:00,164.89,166.11,164.54,166.11,284400.0,164.89,166.11,164.54,166.11,284400.0
2011-02-14 09:30:00,164.58,167.38,164.01,166.96,325100.0,164.58,167.38,164.01,166.96,325100.0
2011-02-14 10:00:00,166.71,169.95,166.47,169.68,383700.0,166.71,169.95,166.47,169.68,383700.0
2011-02-14 10:30:00,169.6,172.3,169.25,169.95,413800.0,169.6,172.3,169.25,169.95,413800.0
2011-02-14 11:00:00,169.95,170.02,168.07,168.29,161700.0,169.95,170.02,168.07,168.29,161700.0
2011-02-14 11:30:00,168.31,169.37,168.2,169.3,121400.0,168.31,169.37,168.2,169.3,121400.0
2011-02-14 12:00:00,169.25,170.27,168.76,168.96,201800.0,169.25,170.27,168.76,168.96,201800.0
2011-02-14 12:30:00,169.0,169.59,168.87,169.03,51200.0,169.0,169.59,168.87,169.03,51200.0
2011-02-14 13:00:00,169.0,169.22,168.65,168.98,52600.0,169.0,169.22,168.65,168.98,52600.0
2011-02-14 13:30:00,168.95,169.38,168.66,169.05,129600.0,168.95,169.38,168.66,169.05,129600.0
2011-02-14 14:00:00,169.01,169.05,168.22,168.39,60300.0,169.01,169.05,168.22,168.39,60300.0
2011-02-14 14:30:00,168.44,168.89,168.27,168.48,59000.0,168.44,168.89,168.27,168.48,59000.0
2011-02-14 15:00:00,168.45,168.68,168.27,168.48,70700.0,168.45,168.68,168.27,168.48,70700.0
2011-02-14 15:30:00,168.56,168.62,167.36,167.63,235100.0,168.56,168.62,167.36,167.63,235100.0
2011-02-15 09:30:00,167.95,169.69,166.0,168.53,177200.0,167.95,169.69,166.0,168.53,177200.0
2011-02-15 10:00:00,169.07,170.14,166.4,166.88,160500.0,169.07,170.14,166.4,166.88,160500.0
2011-02-15 10:30:00,166.85,167.73,166.0,166.29,104800.0,166.85,167.73,166.0,166.29,104800.0
2011-02-15 11:00:00,166.28,167.1,166.11,166.76,37200.0,166.28,167.1,166.11,166.76,37200.0
2011-02-15 11:30:00,166.74,166.96,165.27,166.0,81800.0,166.74,166.96,165.27,166.0,81800.0
2011-02-15 12:00:00,166.01,166.97,165.85,166.95,36200.0,166.01,166.97,165.85,166.95,36200.0
2011-02-15 12:30:00,166.95,167.34,166.62,166.89,51700.0,166.95,167.34,166.62,166.89,51700.0
2011-02-15 13:00:00,166.94,167.57,166.34,167.54,55000.0,166.94,167.57,166.34,167.54,55000.0
2011-02-15 13:30:00,167.33,167.61,167.02,167.02,17300.0,167.33,167.61,167.02,167.02,17300.0
2011-02-15 14:00:00,167.15,167.15,166.0,166.15,28500.0,167.15,167.15,166.0,166.15,28500.0
2011-02-15 14:30:00,166.14,166.8,165.8,166.72,31500.0,166.14,166.8,165.8,166.72,31500.0
2011-02-15 15:00:00,166.79,167.0,166.46,166.53,57800.0,166.79,167.0,166.46,166.53,57800.0
2011-02-15 15:30:00,166.59,166.68,166.05,166.18,175100.0,166.59,166.68,166.05,166.18,175100.0
2011-02-16 09:30:00,167.43,168.0,166.3,167.82,135500.0,167.43,168.0,166.3,167.82,135500.0
2011-02-16 10:00:00,167.82,169.32,167.2,168.76,186400.0,167.82,169.32,167.2,168.76,186400.0
2011-02-16 10:30:00,168.83,169.0,167.76,168.14,47600.0,168.83,169.0,167.76,168.14,47600.0
2011-02-16 11:00:00,168.25,168.85,168.06,168.33,105400.0,168.25,168.85,168.06,168.33,105400.0
2011-02-16 11:30:00,168.33,168.99,167.71,168.88,56500.0,168.33,168.99,167.71,168.88,56500.0
2011-02-16 12:00:00,168.81,169.1,168.5,168.6,70500.0,168.81,169.1,168.5,168.6,70500.0
2011-02-16 12:30:00,168.62,168.79,167.89,168.79,59200.0,168.62,168.79,167.89,168.79,59200.0
2011-02-16 13:00:00,168.8,168.93,168.07,168.16,92400.0,168.8,168.93,168.07,168.16,92400.0
2011-02-16 13:30:00,168.1,168.7,168.09,168.5,22700.0,168.1,168.7,168.09,168.5,22700.0
2011-02-16 14:00:00,168.57,168.68,167.63,168.22,65100.0,168.57,168.68,167.63,168.22,65100.0
2011-02-16 14:30:00,168.14,168.67,168.09,168.42,39200.0,168.14,168.67,168.09,168.42,39200.0
2011-02-16 15:00:00,168.42,169.08,168.37,168.76,62900.0,168.42,169.08,168.37,168.76,62900.0
2011-02-16 15:30:00,168.79,169.05,168.51,169.0,165000.0,168.79,169.05,168.51,169.0,165000.0
2011-02-17 09:30:00,169.89,171.96,169.0,169.85,206600.0,169.89,171.96,169.0,169.85,206600.0
2011-02-17 10:00:00,169.83,170.79,169.45,170.64,128600.0,169.83,170.79,169.45,170.64,128600.0
2011-02-17 10:30:00,170.6,170.71,170.14,170.6,49400.0,170.6,170.71,170.14,170.6,49400.0
2011-02-17 11:00:00,170.61,171.66,170.51,171.66,124100.0,170.61,171.66,170.51,171.66,124100.0
2011-02-17 11:30:00,171.56,171.67,171.0,171.27,100500.0,171.56,171.67,171.0,171.27,100500.0
2011-02-17 12:00:00,171.27,171.45,170.59,171.36,110500.0,171.27,171.45,170.59,171.36,110500.0
2011-02-17 12:30:00,171.24,171.37,170.2,170.95,212500.0,171.24,171.37,170.2,170.95,212500.0
2011-02-17 13:00:00,170.95,171.38,170.44,171.15,95900.0,170.95,171.38,170.44,171.15,95900.0
2011-02-17 13:30:00,171.09,171.45,170.8,170.94,81100.0,171.09,171.45,170.8,170.94,81100.0
2011-02-17 14:00:00,171.01,171.24,170.28,170.58,51600.0,171.01,171.24,170.28,170.58,51600.0
2011-02-17 14:30:00,170.58,170.8,170.41,170.72,71200.0,170.58,170.8,170.41,170.72,71200.0
2011-02-17 15:00:00,170.74,170.74,170.1,170.59,107000.0,170.74,170.74,170.1,170.59,107000.0
2011-02-17 15:30:00,170.63,171.0,170.51,170.72,176300.0,170.63,171.0,170.51,170.72,176300.0
2011-02-18 09:30:00,174.71,175.45,172.0,172.58,477100.0,174.71,175.45,172.0,172.58,477100.0
2011-02-18 10:00:00,172.69,172.99,171.3,171.37,122600.0,172.69,172.99,171.3,171.37,122600.0
2011-02-18 10:30:00,171.37,172.1,170.8,171.94,99700.0,171.37,172.1,170.8,171.94,99700.0
2011-02-18 11:00:00,172.09,172.5,171.49,171.59,96400.0,172.09,172.5,171.49,171.59,96400.0
2011-02-18 11:30:00,171.56,171.99,171.2,171.67,86000.0,171.56,171.99,171.2,171.67,86000.0
2011-02-18 12:00:00,171.73,171.73,171.0,171.0,44000.0,171.73,171.73,171.0,171.0,44000.0
2011-02-18 12:30:00,171.02,171.1,169.14,169.3,107900.0,171.02,171.1,169.14,169.3,107900.0
2011-02-18 13:00:00,169.33,169.64,169.0,169.21,53600.0,169.33,169.64,169.0,169.21,53600.0
2011-02-18 13:30:00,169.18,169.32,167.65,168.88,104100.0,169.18,169.32,167.65,168.88,104100.0
2011-02-18 14:00:00,168.82,169.2,168.02,168.19,71700.0,168.82,169.2,168.02,168.19,71700.0
2011-02-18 14:30:00,168.21,168.25,167.81,168.19,67100.0,168.21,168.25,167.81,168.19,67100.0
2011-02-18 15:00:00,168.17,168.58,168.05,168.25,107400.0,168.17,168.58,168.05,168.25,107400.0
2011-02-18 15:30:00,168.26,168.87,167.39,168.22,359700.0,168.26,168.87,167.39,168.22,359700.0
2011-02-22 09:30:00,166.17,168.7,164.36,168.5,231700.0,166.17,168.7,164.36,168.5,231700.0
2011-02-22 10:00:00,168.52,169.91,168.0,168.18,124600.0,168.52,169.91,168.0,168.18,124600.0
2011-02-22 10:30:00,168.3,168.65,168.0,168.1,96200.0,168.3,168.65,168.0,168.1,96200.0
2011-02-22 11:00:00,168.11,168.65,166.77,167.46,124100.0,168.11,168.65,166.77,167.46,124100.0
2011-02-22 11:30:00,167.53,167.67,166.5,166.74,68200.0,167.53,167.67,166.5,166.74,68200.0
2011-02-22 12:00:00,166.86,166.91,166.23,166.76,33800.0,166.86,166.91,166.23,166.76,33800.0
2011-02-22 12:30:00,166.76,166.84,165.0,165.22,53200.0,166.76,166.84,165.0,165.22,53200.0
2011-02-22 13:00:00,165.26,165.4,164.39,164.41,113800.0,165.26,165.4,164.39,164.41,113800.0
2011-02-22 13:30:00,164.44,164.46,163.71,164.02,66700.0,164.44,164.46,163.71,164.02,66700.0
2011-02-22 14:00:00,164.05,164.25,163.78,163.91,82100.0,164.05,164.25,163.78,163.91,82100.0
2011-02-22 14:30:00,163.91,164.32,163.41,163.81,93400.0,163.91,164.32,163.41,163.81,93400.0
2011-02-22 15:00:00,163.9,164.36,163.2,163.34,111600.0,163.9,164.36,163.2,163.34,111600.0
2011-02-22 15:30:00,163.4,164.32,163.28,164.1,171200.0,163.4,164.32,163.28,164.1,171200.0
2011-02-23 09:30:00,164.78,167.14,164.18,166.63,205100.0,164.78,167.14,164.18,166.63,205100.0
2011-02-23 10:00:00,166.61,166.67,163.51,163.53,134800.0,166.61,166.67,163.51,163.53,134800.0
2011-02-23 10:30:00,163.58,164.6,161.14,162.09,159400.0,163.58,164.6,161.14,162.09,159400.0
2011-02-23 11:00:00,162.32,162.7,161.23,162.2,84500.0,162.32,162.7,161.23,162.2,84500.0
2011-02-23 11:30:00,162.19,162.42,161.18,161.36,58500.0,162.19,162.42,161.18,161.36,58500.0
2011-02-23 12:00:00,161.34,161.64,159.9,160.85,86600.0,161.34,161.64,159.9,160.85,86600.0
2011-02-23 12:30:00,160.92,162.64,160.81,162.29,60300.0,160.92,162.64,160.81,162.29,60300.0
2011-02-23 13:00:00,162.19,163.0,161.75,162.38,168600.0,162.19,163.0,161.75,162.38,168600.0
2011-02-23 13:30:00,162.33,164.56,162.0,164.2,100800.0,162.33,164.56,162.0,164.2,100800.0
2011-02-23 14:00:00,164.25,164.31,162.7,162.8,87400.0,164.25,164.31,162.7,162.8,87400.0
2011-02-23 14:30:00,162.9,163.37,162.5,163.3,83200.0,162.9,163.37,162.5,163.3,83200.0
2011-02-23 15:00:00,163.48,164.05,162.9,163.88,106900.0,163.48,164.05,162.9,163.88,106900.0
2011-02-23 15:30:00,163.83,164.0,162.99,163.03,174800.0,163.83,164.0,162.99,163.03,174800.0
2011-02-24 09:30:00,164.35,165.74,163.0,165.69,170500.0,164.35,165.74,163.0,165.69,170500.0
2011-02-24 10:00:00,165.6,168.5,165.4,167.99,183000.0,165.6,168.5,165.4,167.99,183000.0
2011-02-24 10:30:00,167.95,168.58,166.68,168.5,131800.0,167.95,168.58,166.68,168.5,131800.0
2011-02-24 11:00:00,168.58,168.74,166.57,167.1,184200.0,168.58,168.74,166.57,167.1,184200.0
2011-02-24 11:30:00,167.1,167.21,165.76,166.03,139200.0,167.1,167.21,165.76,166.03,139200.0
2011-02-24 12:00:00,165.9,166.05,164.52,165.04,216400.0,165.9,166.05,164.52,165.04,216400.0
2011-02-24 12:30:00,165.0,165.5,164.5,165.02,108100.0,165.0,165.5,164.5,165.02,108100.0
2011-02-24 13:00:00,165.02,166.43,164.68,165.61,182400.0,165.02,166.43,164.68,165.61,182400.0
2011-02-24 13:30:00,165.48,165.62,164.56,164.67,148200.0,165.48,165.62,164.56,164.67,148200.0
2011-02-24 14:00:00,164.92,165.68,164.54,165.35,147500.0,164.92,165.68,164.54,165.35,147500.0
2011-02-24 14:30:00,165.35,165.67,164.88,165.22,117600.0,165.35,165.67,164.88,165.22,117600.0
2011-02-24 15:00:00,165.17,165.45,164.75,165.38,145800.0,165.17,165.45,164.75,165.38,145800.0
2011-02-24 15:30:00,165.43,165.51,164.51,164.68,344100.0,165.43,165.51,164.51,164.68,344100.0
2011-02-25 09:30:00,161.51,161.51,155.05,157.73,667400.0,161.51,161.51,155.05,157.73,667400.0
2011-02-25 10:00:00,157.7,160.49,156.73,158.45,513100.0,157.7,160.49,156.73,158.45,513100.0
2011-02-25 10:30:00,158.45,159.74,156.85,157.86,199400.0,158.45,159.74,156.85,157.86,199400.0
2011-02-25 11:00:00,157.86,158.5,156.65,156.71,132000.0,157.86,158.5,156.65,156.71,132000.0
2011-02-25 11:30:00,156.73,157.0,156.49,156.63,164500.0,156.73,157.0,156.49,156.63,164500.0
2011-02-25 12:00:00,156.69,156.92,155.78,156.51,253800.0,156.69,156.92,155.78,156.51,253800.0
2011-02-25 12:30:00,156.46,157.0,155.0,155.09,222400.0,156.46,157.0,155.0,155.09,222400.0
2011-02-25 13:00:00,155.17,155.91,155.0,155.41,102500.0,155.17,155.91,155.0,155.41,102500.0
2011-02-25 13:30:00,155.41,155.79,155.01,155.22,110900.0,155.41,155.79,155.01,155.22,110900.0
2011-02-25 14:00:00,155.22,156.35,155.15,155.61,139000.0,155.22,156.35,155.15,155.61,139000.0
2011-02-25 14:30:00,155.69,156.12,155.59,155.81,145600.0,155.69,156.12,155.59,155.81,145600.0
2011-02-25 15:00:00,155.82,155.92,155.31,155.48,167400.0,155.82,155.92,155.31,155.48,167400.0
2011-02-25 15:30:00,155.53,155.84,155.05,155.72,360900.0,155.53,155.84,155.05,155.72,360900.0
2011-02-28 09:30:00,154.12,155.18,152.01,155.09,454200.0,154.12,155.18,152.01,155.09,454200.0
2011-02-28 10:00:00,155.09,155.21,152.66,152.71,275300.0,155.09,155.21,152.66,152.71,275300.0
2011-02-28 10:30:00,152.71,153.0,151.3,152.66,253700.0,152.71,153.0,151.3,152.66,253700.0
2011-02-28 11:00:00,152.74,153.0,152.0,152.0,89500.0,152.74,153.0,152.0,152.0,89500.0
2011-02-28 11:30:00,152.0,152.08,150.65,150.92,165100.0,152.0,152.08,150.65,150.92,165100.0
2011-02-28 12:00:00,150.89,151.34,150.46,150.7,109800.0,150.89,151.34,150.46,150.7,109800.0
2011-02-28 12:30:00,150.7,150.7,149.67,149.67,178500.0,150.7,150.7,149.67,149.67,178500.0
2011-02-28 13:00:00,149.66,149.71,148.24,148.9,329200.0,149.66,149.71,148.24,148.9,329200.0
2011-02-28 13:30:00,148.86,149.35,148.5,149.21,160700.0,148.86,149.35,148.5,149.21,160700.0
2011-02-28 14:00:00,149.18,149.33,148.5,148.62,167500.0,149.18,149.33,148.5,148.62,167500.0
2011-02-28 14:30:00,148.62,148.69,146.79,147.35,340400.0,148.62,148.69,146.79,147.35,340400.0
2011-02-28 15:00:00,147.35,148.0,147.26,147.71,185100.0,147.35,148.0,147.26,147.71,185100.0
2011-02-28 15:30:00,147.69,148.19,146.96,147.46,441600.0,147.69,148.19,146.96,147.46,441600.0
2011-03-01 09:30:00,148.2,149.26,145.01,149.01,502500.0,148.2,149.26,145.01,149.01,502500.0
2011-03-01 10:00:00,149.02,149.75,147.58,148.41,339900.0,149.02,149.75,147.58,148.41,339900.0
2011-03-01 10:30:00,148.29,149.1,147.6,149.0,218900.0,148.29,149.1,147.6,149.0,218900.0
2011-03-01 11:00:00,149.0,150.65,148.6,150.08,206300.0,149.0,150.65,148.6,150.08,206300.0
2011-03-01 11:30:00,150.08,150.08,148.27,148.68,144300.0,150.08,150.08,148.27,148.68,144300.0
2011-03-01 12:00:00,148.75,149.15,147.99,148.05,114400.0,148.75,149.15,147.99,148.05,114400.0
2011-03-01 12:30:00,148.0,148.35,147.61,147.92,72500.0,148.0,148.35,147.61,147.92,72500.0
2011-03-01 13:00:00,147.93,148.68,147.7,147.82,59100.0,147.93,148.68,147.7,147.82,59100.0
2011-03-01 13:30:00,147.92,148.14,147.24,147.51,72300.0,147.92,148.14,147.24,147.51,72300.0
2011-03-01 14:00:00,147.49,147.81,146.8,146.81,94500.0,147.49,147.81,146.8,146.81,94500.0
2011-03-01 14:30:00,146.69,146.87,146.01,146.03,114000.0,146.69,146.87,146.01,146.03,114000.0
2011-03-01 15:00:00,146.08,146.8,145.76,146.37,154000.0,146.08,146.8,145.76,146.37,154000.0
2011-03-01 15:30:00,146.36,147.37,146.31,147.37,209700.0,146.36,147.37,146.31,147.37,209700.0
2011-03-02 09:30:00,148.19,149.0,146.51,148.05,196800.0,148.19,149.0,146.51,148.05,196800.0
2011-03-02 10:00:00,148.14,148.9,147.51,147.62,133500.0,148.14,148.9,147.51,147.62,133500.0
2011-03-02 10:30:00,147.65,148.03,146.57,146.61,99400.0,147.65,148.03,146.57,146.61,99400.0
2011-03-02 11:00:00,146.59,146.8,145.29,146.0,124500.0,146.59,146.8,145.29,146.0,124500.0
2011-03-02 11:30:00,146.05,146.5,145.39,145.46,94900.0,146.05,146.5,145.39,145.46,94900.0
2011-03-02 12:00:00,145.45,146.1,145.06,145.75,93100.0,145.45,146.1,145.06,145.75,93100.0
2011-03-02 12:30:00,145.75,146.53,145.09,145.69,176400.0,145.75,146.53,145.09,145.69,176400.0
2011-03-02 13:00:00,145.62,146.02,145.2,145.3,114500.0,145.62,146.02,145.2,145.3,114500.0
2011-03-02 13:30:00,145.38,145.49,144.59,144.97,118500.0,145.38,145.49,144.59,144.97,118500.0
2011-03-02 14:00:00,144.95,146.1,144.67,145.3,113400.0,144.95,146.1,144.67,145.3,113400.0
2011-03-02 14:30:00,145.34,146.39,145.34,145.74,181100.0,145.34,146.39,145.34,145.74,181100.0
2011-03-02 15:00:00,145.74,145.74,145.12,145.56,157300.0,145.74,145.74,145.12,145.56,157300.0
2011-03-02 15:30:00,145.51,145.8,144.99,145.64,269100.0,145.51,145.8,144.99,145.64,269100.0
2011-03-03 09:30:00,149.01,150.6,147.67,148.0,540900.0,149.01,150.6,147.67,148.0,540900.0
2011-03-03 10:00:00,148.0,148.25,145.26,145.45,407900.0,148.0,148.25,145.26,145.45,407900.0
2011-03-03 10:30:00,145.56,146.67,143.9,146.06,372200.0,145.56,146.67,143.9,146.06,372200.0
2011-03-03 11:00:00,146.17,146.81,145.91,146.14,123700.0,146.17,146.81,145.91,146.14,123700.0
2011-03-03 11:30:00,146.05,146.52,145.82,146.17,127700.0,146.05,146.52,145.82,146.17,127700.0
2011-03-03 12:00:00,146.18,146.34,145.52,145.75,98400.0,146.18,146.34,145.52,145.75,98400.0
2011-03-03 12:30:00,145.79,146.24,145.75,146.13,151000.0,145.79,146.24,145.75,146.13,151000.0
2011-03-03 13:00:00,146.1,146.39,145.77,146.0,193000.0,146.1,146.39,145.77,146.0,193000.0
2011-03-03 13:30:00,145.98,146.49,145.97,146.24,139200.0,145.98,146.49,145.97,146.24,139200.0
2011-03-03 14:00:00,146.24,146.37,145.93,145.97,160400.0,146.24,146.37,145.93,145.97,160400.0
2011-03-03 14:30:00,145.95,146.18,145.88,145.99,130200.0,145.95,146.18,145.88,145.99,130200.0
2011-03-03 15:00:00,145.94,146.06,145.64,145.88,117200.0,145.94,146.06,145.64,145.88,117200.0
2011-03-03 15:30:00,145.9,146.13,145.81,145.94,252900.0,145.9,146.13,145.81,145.94,252900.0
2011-03-04 09:30:00,146.18,146.72,145.22,145.94,276900.0,146.18,146.72,145.22,145.94,276900.0
2011-03-04 10:00:00,145.93,148.17,145.91,146.99,315200.0,145.93,148.17,145.91,146.99,315200.0
2011-03-04 10:30:00,146.99,148.0,146.9,147.32,162500.0,146.99,148.0,146.9,147.32,162500.0
2011-03-04 11:00:00,147.3,147.67,146.67,146.95,109200.0,147.3,147.67,146.67,146.95,109200.0
2011-03-04 11:30:00,146.95,147.48,146.88,147.08,96000.0,146.95,147.48,146.88,147.08,96000.0
2011-03-04 12:00:00,147.07,147.19,146.0,146.2,84900.0,147.07,147.19,146.0,146.2,84900.0
2011-03-04 12:30:00,146.24,146.99,146.0,146.77,60800.0,146.24,146.99,146.0,146.77,60800.0
2011-03-04 13:00:00,146.72,147.34,146.58,147.07,60100.0,146.72,147.34,146.58,147.07,60100.0
2011-03-04 13:30:00,147.09,148.39,147.03,147.65,197000.0,147.09,148.39,147.03,147.65,197000.0
2011-03-04 14:00:00,147.65,147.71,146.64,147.14,92200.0,147.65,147.71,146.64,147.14,92200.0
2011-03-04 14:30:00,147.17,147.17,146.52,146.91,70000.0,147.17,147.17,146.52,146.91,70000.0
2011-03-04 15:00:00,146.86,147.2,146.0,146.23,112600.0,146.86,147.2,146.0,146.23,112600.0
2011-03-04 15:30:00,146.19,147.09,146.04,146.83,241800.0,146.19,147.09,146.04,146.83,241800.0
2011-03-07 09:30:00,147.45,147.7,146.04,146.59,121500.0,147.45,147.7,146.04,146.59,121500.0
2011-03-07 10:00:00,146.44,146.68,145.63,146.54,106100.0,146.44,146.68,145.63,146.54,106100.0
2011-03-07 10:30:00,146.55,146.55,145.0,145.53,95400.0,146.55,146.55,145.0,145.53,95400.0
2011-03-07 11:00:00,145.46,145.46,144.15,144.32,83500.0,145.46,145.46,144.15,144.32,83500.0
2011-03-07 11:30:00,144.2,144.3,143.19,143.3,141000.0,144.2,144.3,143.19,143.3,141000.0
2011-03-07 12:00:00,143.3,143.94,143.19,143.43,62800.0,143.3,143.94,143.19,143.43,62800.0
2011-03-07 12:30:00,143.41,143.41,141.71,142.01,124400.0,143.41,143.41,141.71,142.01,124400.0
2011-03-07 13:00:00,142.01,142.7,141.84,142.43,100000.0,142.01,142.7,141.84,142.43,100000.0
2011-03-07 13:30:00,142.31,143.01,142.17,142.74,93300.0,142.31,143.01,142.17,142.74,93300.0
2011-03-07 14:00:00,142.67,143.4,142.31,143.16,98500.0,142.67,143.4,142.31,143.16,98500.0
2011-03-07 14:30:00,143.12,143.5,142.76,143.0,66100.0,143.12,143.5,142.76,143.0,66100.0
2011-03-07 15:00:00,143.03,143.69,142.49,143.42,90800.0,143.03,143.69,142.49,143.42,90800.0
2011-03-07 15:30:00,143.42,143.93,142.27,142.5,245800.0,143.42,143.93,142.27,142.5,245800.0
2011-03-08 09:30:00,142.66,142.66,139.51,140.92,325100.0,142.66,142.66,139.51,140.92,325100.0
2011-03-08 10:00:00,140.99,142.27,140.0,140.9,269500.0,140.99,142.27,140.0,140.9,269500.0
2011-03-08 10:30:00,140.87,141.7,140.08,140.44,124500.0,140.87,141.7,140.08,140.44,124500.0
2011-03-08 11:00:00,140.34,141.52,140.1,141.41,140900.0,140.34,141.52,140.1,141.41,140900.0
2011-03-08 11:30:00,141.47,141.89,141.0,141.63,166200.0,141.47,141.89,141.0,141.63,166200.0
2011-03-08 12:00:00,141.72,141.97,141.27,141.5,66100.0,141.72,141.97,141.27,141.5,66100.0
2011-03-08 12:30:00,141.51,142.41,141.48,142.3,106600.0,141.51,142.41,141.48,142.3,106600.0
2011-03-08 13:00:00,142.21,143.19,142.15,143.13,78100.0,142.21,143.19,142.15,143.13,78100.0
2011-03-08 13:30:00,143.17,143.58,142.96,143.27,83900.0,143.17,143.58,142.96,143.27,83900.0
2011-03-08 14:00:00,143.28,143.35,142.02,142.72,90600.0,143.28,143.35,142.02,142.72,90600.0
2011-03-08 14:30:00,142.76,143.26,142.26,142.88,73400.0,142.76,143.26,142.26,142.88,73400.0
2011-03-08 15:00:00,142.88,143.87,142.53,143.4,136500.0,142.88,143.87,142.53,143.4,136500.0
2011-03-08 15:30:00,143.35,143.6,142.92,143.16,161100.0,143.35,143.6,142.92,143.16,161100.0
2011-03-09 09:30:00,143.59,143.93,141.03,142.67,230300.0,143.59,143.93,141.03,142.67,230300.0
2011-03-09 10:00:00,142.6,143.67,141.75,143.16,225900.0,142.6,143.67,141.75,143.16,225900.0
2011-03-09 10:30:00,143.3,143.38,142.01,142.29,119800.0,143.3,143.38,142.01,142.29,119800.0
2011-03-09 11:00:00,142.38,143.0,142.03,142.03,99300.0,142.38,143.0,142.03,142.03,99300.0
2011-03-09 11:30:00,142.1,143.2,142.07,143.03,87500.0,142.1,143.2,142.07,143.03,87500.0
2011-03-09 12:00:00,143.07,144.3,142.97,143.53,96800.0,143.07,144.3,142.97,143.53,96800.0
2011-03-09 12:30:00,143.62,143.86,143.19,143.44,69400.0,143.62,143.86,143.19,143.44,69400.0
2011-03-09 13:00:00,143.49,143.52,142.63,143.23,69100.0,143.49,143.52,142.63,143.23,69100.0
2011-03-09 13:30:00,143.24,143.31,142.53,142.87,46400.0,143.24,143.31,142.53,142.87,46400.0
2011-03-09 14:00:00,142.86,143.1,142.61,142.87,69500.0,142.86,143.1,142.61,142.87,69500.0
2011-03-09 14:30:00,142.87,143.58,142.32,143.28,56300.0,142.87,143.58,142.32,143.28,56300.0
2011-03-09 15:00:00,143.28,143.41,142.5,142.71,67500.0,143.28,143.41,142.5,142.71,67500.0
2011-03-09 15:30:00,142.71,143.05,142.52,142.68,125900.0,142.71,143.05,142.52,142.68,125900.0
2011-03-10 09:30:00,141.17,142.19,138.0,139.56,258200.0,141.17,142.19,138.0,139.56,258200.0
2011-03-10 10:00:00,139.51,140.07,138.52,138.81,151600.0,139.51,140.07,138.52,138.81,151600.0
2011-03-10 10:30:00,138.93,139.59,138.39,139.32,137300.0,138.93,139.59,138.39,139.32,137300.0
2011-03-10 11:00:00,139.32,139.32,138.64,138.99,63300.0,139.32,139.32,138.64,138.99,63300.0
2011-03-10 11:30:00,138.94,140.28,138.68,140.08,133300.0,138.94,140.28,138.68,140.08,133300.0
2011-03-10 12:00:00,140.2,140.43,139.59,139.79,74100.0,140.2,140.43,139.59,139.79,74100.0
2011-03-10 12:30:00,139.85,140.25,139.29,140.25,73000.0,139.85,140.25,139.29,140.25,73000.0
2011-03-10 13:00:00,140.26,140.8,139.81,140.2,67100.0,140.26,140.8,139.81,140.2,67100.0
2011-03-10 13:30:00,140.3,140.3,139.5,139.66,55100.0,140.3,140.3,139.5,139.66,55100.0
2011-03-10 14:00:00,139.72,140.09,139.59,139.84,76900.0,139.72,140.09,139.59,139.84,76900.0
2011-03-10 14:30:00,139.8,140.85,139.8,140.54,96100.0,139.8,140.85,139.8,140.54,96100.0
2011-03-10 15:00:00,140.6,140.75,139.59,139.77,93200.0,140.6,140.75,139.59,139.77,93200.0
2011-03-10 15:30:00,139.81,140.65,139.59,139.95,172900.0,139.81,140.65,139.59,139.95,172900.0
2011-03-11 09:30:00,137.95,139.89,137.1,138.96,266300.0,137.95,139.89,137.1,138.96,266300.0
2011-03-11 10:00:00,138.84,139.34,138.24,139.0,99100.0,138.84,139.34,138.24,139.0,99100.0
2011-03-11 10:30:00,139.0,139.2,138.65,138.97,93800.0,139.0,139.2,138.65,138.97,93800.0
2011-03-11 11:00:00,138.96,140.28,138.82,139.48,71800.0,138.96,140.28,138.82,139.48,71800.0
2011-03-11 11:30:00,139.5,139.96,139.2,139.53,81600.0,139.5,139.96,139.2,139.53,81600.0
2011-03-11 12:00:00,139.62,140.0,139.22,139.82,65000.0,139.62,140.0,139.22,139.82,65000.0
2011-03-11 12:30:00,139.86,139.94,139.34,139.87,70900.0,139.86,139.94,139.34,139.87,70900.0
2011-03-11 13:00:00,139.86,140.12,139.24,139.61,86100.0,139.86,140.12,139.24,139.61,86100.0
2011-03-11 13:30:00,139.66,141.08,139.51,139.75,168100.0,139.66,141.08,139.51,139.75,168100.0
2011-03-11 14:00:00,139.85,140.15,139.52,139.64,72600.0,139.85,140.15,139.52,139.64,72600.0
2011-03-11 14:30:00,139.64,140.16,139.55,140.0,68000.0,139.64,140.16,139.55,140.0,68000.0
2011-03-11 15:00:00,140.05,140.67,140.03,140.67,69500.0,140.05,140.67,140.03,140.67,69500.0
2011-03-11 15:30:00,140.61,140.73,139.63,139.88,193700.0,140.61,140.73,139.63,139.88,193700.0
2011-03-14 09:30:00,146.7,147.3,144.1,144.7,528100.0,146.7,147.3,144.1,144.7,528100.0
2011-03-14 10:00:00,144.65,146.24,144.41,146.15,223600.0,144.65,146.24,144.41,146.15,223600.0
2011-03-14 10:30:00,146.15,146.15,144.79,145.35,139700.0,146.15,146.15,144.79,145.35,139700.0
2011-03-14 11:00:00,145.27,146.15,144.5,145.12,189000.0,145.27,146.15,144.5,145.12,189000.0
2011-03-14 11:30:00,145.19,146.35,145.1,145.43,145800.0,145.19,146.35,145.1,145.43,145800.0
2011-03-14 12:00:00,145.43,146.99,144.99,146.4,157400.0,145.43,146.99,144.99,146.4,157400.0
2011-03-14 12:30:00,146.51,147.1,145.89,146.45,110200.0,146.51,147.1,145.89,146.45,110200.0
2011-03-14 13:00:00,146.59,146.84,146.05,146.26,96000.0,146.59,146.84,146.05,146.26,96000.0
2011-03-14 13:30:00,146.25,146.65,145.64,146.35,73300.0,146.25,146.65,145.64,146.35,73300.0
2011-03-14 14:00:00,146.4,146.62,145.81,145.95,125100.0,146.4,146.62,145.81,145.95,125100.0
2011-03-14 14:30:00,145.91,146.57,145.55,146.25,161900.0,145.91,146.57,145.55,146.25,161900.0
2011-03-14 15:00:00,146.17,147.2,146.14,146.78,280300.0,146.17,147.2,146.14,146.78,280300.0
2011-03-14 15:30:00,146.78,147.2,146.0,146.96,580500.0,146.78,147.2,146.0,146.96,580500.0
2011-03-15 09:30:00,151.82,156.0,151.65,152.95,1318600.0,151.82,156.0,151.65,152.95,1318600.0
2011-03-15 10:00:00,152.87,153.56,150.28,150.99,620100.0,152.87,153.56,150.28,150.99,620100.0
2011-03-15 10:30:00,150.93,151.6,150.38,151.52,282200.0,150.93,151.6,150.38,151.52,282200.0
2011-03-15 11:00:00,151.59,152.89,150.84,152.07,294200.0,151.59,152.89,150.84,152.07,294200.0
2011-03-15 11:30:00,151.98,154.9,151.85,154.84,439400.0,151.98,154.9,151.85,154.84,439400.0
2011-03-15 12:00:00,154.8,156.15,154.64,155.88,486700.0,154.8,156.15,154.64,155.88,486700.0
2011-03-15 12:30:00,155.95,156.63,154.72,155.07,252200.0,155.95,156.63,154.72,155.07,252200.0
2011-03-15 13:00:00,155.0,155.71,153.2,154.28,243000.0,155.0,155.71,153.2,154.28,243000.0
2011-03-15 13:30:00,154.26,156.3,154.22,155.71,262600.0,154.26,156.3,154.22,155.71,262600.0
2011-03-15 14:00:00,155.79,155.96,154.27,155.02,168900.0,155.79,155.96,154.27,155.02,168900.0
2011-03-15 14:30:00,155.02,156.37,154.8,155.71,210300.0,155.02,156.37,154.8,155.71,210300.0
2011-03-15 15:00:00,155.71,158.58,155.58,158.45,578900.0,155.71,158.58,155.58,158.45,578900.0
2011-03-15 15:30:00,158.45,159.62,158.02,159.5,837400.0,158.45,159.62,158.02,159.5,837400.0
2011-03-16 09:30:00,157.58,158.5,153.32,153.32,749800.0,157.58,158.5,153.32,153.32,749800.0
2011-03-16 10:00:00,153.3,154.37,152.3,153.98,425700.0,153.3,154.37,152.3,153.98,425700.0
2011-03-16 10:30:00,153.99,155.6,153.85,154.64,279000.0,153.99,155.6,153.85,154.64,279000.0
2011-03-16 11:00:00,154.47,156.79,152.51,155.4,328200.0,154.47,156.79,152.51,155.4,328200.0
2011-03-16 11:30:00,155.46,155.65,153.5,154.17,141800.0,155.46,155.65,153.5,154.17,141800.0
2011-03-16 12:00:00,154.09,155.73,153.65,155.2,106200.0,154.09,155.73,153.65,155.2,106200.0
2011-03-16 12:30:00,155.21,155.46,154.08,155.06,62900.0,155.21,155.46,154.08,155.06,62900.0
2011-03-16 13:00:00,155.06,155.62,154.8,155.06,66700.0,155.06,155.62,154.8,155.06,66700.0
2011-03-16 13:30:00,155.13,155.5,154.83,155.18,79800.0,155.13,155.5,154.83,155.18,79800.0
2011-03-16 14:00:00,155.12,155.58,154.71,154.98,204900.0,155.12,155.58,154.71,154.98,204900.0
2011-03-16 14:30:00,155.02,155.59,154.36,155.39,113100.0,155.02,155.59,154.36,155.39,113100.0
2011-03-16 15:00:00,155.47,156.0,154.53,155.08,121100.0,155.47,156.0,154.53,155.08,121100.0
2011-03-16 15:30:00,155.08,155.65,154.53,155.08,256800.0,155.08,155.65,154.53,155.08,256800.0
2011-03-17 09:30:00,156.37,158.5,153.43,153.58,486500.0,156.37,158.5,153.43,153.58,486500.0
2011-03-17 10:00:00,153.69,154.72,152.54,154.47,231200.0,153.69,154.72,152.54,154.47,231200.0
2011-03-17 10:30:00,154.41,158.01,154.05,156.78,263400.0,154.41,158.01,154.05,156.78,263400.0
2011-03-17 11:00:00,156.79,157.36,155.41,155.59,87300.0,156.79,157.36,155.41,155.59,87300.0
2011-03-17 11:30:00,155.67,156.84,154.9,155.93,147600.0,155.67,156.84,154.9,155.93,147600.0
2011-03-17 12:00:00,156.13,156.95,155.9,156.03,53300.0,156.13,156.95,155.9,156.03,53300.0
2011-03-17 12:30:00,156.03,156.3,155.69,156.08,85400.0,156.03,156.3,155.69,156.08,85400.0
2011-03-17 13:00:00,156.06,156.62,154.94,155.22,59400.0,156.06,156.62,154.94,155.22,59400.0
2011-03-17 13:30:00,155.13,155.68,154.43,154.8,37700.0,155.13,155.68,154.43,154.8,37700.0
2011-03-17 14:00:00,154.87,154.88,153.67,154.06,57300.0,154.87,154.88,153.67,154.06,57300.0
2011-03-17 14:30:00,154.0,154.06,153.5,153.77,63600.0,154.0,154.06,153.5,153.77,63600.0
2011-03-17 15:00:00,153.81,154.38,153.54,153.6,75100.0,153.81,154.38,153.54,153.6,75100.0
2011-03-17 15:30:00,153.75,154.66,153.54,153.94,244400.0,153.75,154.66,153.54,153.94,244400.0
2011-03-18 09:30:00,154.46,155.0,151.0,152.63,416000.0,154.46,155.0,151.0,152.63,416000.0
2011-03-18 10:00:00,152.73,152.75,150.27,150.86,234900.0,152.73,152.75,150.27,150.86,234900.0
2011-03-18 10:30:00,150.85,152.33,150.7,151.72,111900.0,150.85,152.33,150.7,151.72,111900.0
2011-03-18 11:00:00,151.77,152.64,151.55,151.7,91700.0,151.77,152.64,151.55,151.7,91700.0
2011-03-18 11:30:00,151.7,152.42,151.25,151.42,54000.0,151.7,152.42,151.25,151.42,54000.0
2011-03-18 12:00:00,151.42,151.44,150.53,150.91,43500.0,151.42,151.44,150.53,150.91,43500.0
2011-03-18 12:30:00,150.91,151.23,150.5,150.59,45400.0,150.91,151.23,150.5,150.59,45400.0
2011-03-18 13:00:00,150.52,151.45,150.52,151.28,98200.0,150.52,151.45,150.52,151.28,98200.0
2011-03-18 13:30:00,151.32,152.04,151.08,151.8,46100.0,151.32,152.04,151.08,151.8,46100.0
2011-03-18 14:00:00,151.8,152.12,151.15,151.7,70300.0,151.8,152.12,151.15,151.7,70300.0
2011-03-18 14:30:00,151.65,151.69,150.4,150.48,102000.0,151.65,151.69,150.4,150.48,102000.0
2011-03-18 15:00:00,150.4,150.63,149.51,149.84,145300.0,150.4,150.63,149.51,149.84,145300.0
2011-03-18 15:30:00,149.82,150.31,149.68,149.68,364200.0,149.82,150.31,149.68,149.68,364200.0
2011-03-21 09:30:00,151.6,152.17,150.52,151.49,164300.0,151.6,152.17,150.52,151.49,164300.0
2011-03-21 10:00:00,151.41,151.88,150.35,150.94,155400.0,151.41,151.88,150.35,150.94,155400.0
2011-03-21 10:30:00,150.92,151.99,150.92,151.78,90800.0,150.92,151.99,150.92,151.78,90800.0
2011-03-21 11:00:00,151.79,152.18,151.55,151.82,121800.0,151.79,152.18,151.55,151.82,121800.0
2011-03-21 11:30:00,151.8,151.91,150.94,151.0,54400.0,151.8,151.91,150.94,151.0,54400.0
2011-03-21 12:00:00,151.07,151.4,151.0,151.4,43800.0,151.07,151.4,151.0,151.4,43800.0
2011-03-21 12:30:00,151.34,151.62,151.14,151.47,65300.0,151.34,151.62,151.14,151.47,65300.0
2011-03-21 13:00:00,151.51,151.59,151.17,151.2,45800.0,151.51,151.59,151.17,151.2,45800.0
2011-03-21 13:30:00,151.19,151.37,150.77,151.18,63800.0,151.19,151.37,150.77,151.18,63800.0
2011-03-21 14:00:00,151.2,151.28,150.38,150.42,45800.0,151.2,151.28,150.38,150.42,45800.0
2011-03-21 14:30:00,150.39,150.75,149.83,149.99,61600.0,150.39,150.75,149.83,149.99,61600.0
2011-03-21 15:00:00,149.9,150.26,149.83,150.01,64900.0,149.9,150.26,149.83,150.01,64900.0
2011-03-21 15:30:00,150.01,150.51,149.98,150.15,178400.0,150.01,150.51,149.98,150.15,178400.0
2011-03-22 09:30:00,151.82,152.01,149.2,149.8,126800.0,151.82,152.01,149.2,149.8,126800.0
2011-03-22 10:00:00,149.8,150.55,149.31,150.29,54200.0,149.8,150.55,149.31,150.29,54200.0
2011-03-22 10:30:00,150.23,150.24,147.91,148.11,90700.0,150.23,150.24,147.91,148.11,90700.0
2011-03-22 11:00:00,148.1,149.43,147.69,149.27,84700.0,148.1,149.43,147.69,149.27,84700.0
2011-03-22 11:30:00,149.2,149.2,148.0,148.25,39600.0,149.2,149.2,148.0,148.25,39600.0
2011-03-22 12:00:00,148.25,148.52,147.96,148.45,49100.0,148.25,148.52,147.96,148.45,49100.0
2011-03-22 12:30:00,148.37,148.51,147.87,148.38,37700.0,148.37,148.51,147.87,148.38,37700.0
2011-03-22 13:00:00,148.38,148.46,147.97,148.25,50500.0,148.38,148.46,147.97,148.25,50500.0
2011-03-22 13:30:00,148.3,148.97,148.04,148.85,77700.0,148.3,148.97,148.04,148.85,77700.0
2011-03-22 14:00:00,148.89,148.94,148.63,148.71,34400.0,148.89,148.94,148.63,148.71,34400.0
2011-03-22 14:30:00,148.75,149.0,148.5,148.97,46400.0,148.75,149.0,148.5,148.97,46400.0
2011-03-22 15:00:00,149.0,149.47,148.64,149.21,42200.0,149.0,149.47,148.64,149.21,42200.0
2011-03-22 15:30:00,149.17,149.54,148.69,149.0,134800.0,149.17,149.54,148.69,149.0,134800.0
2011-03-23 09:30:00,148.82,149.97,147.81,149.17,116000.0,148.82,149.97,147.81,149.17,116000.0
2011-03-23 10:00:00,149.16,149.82,148.13,148.7,91400.0,149.16,149.82,148.13,148.7,91400.0
2011-03-23 10:30:00,148.78,148.95,148.32,148.54,119400.0,148.78,148.95,148.32,148.54,119400.0
2011-03-23 11:00:00,148.69,149.28,148.69,148.88,59300.0,148.69,149.28,148.69,148.88,59300.0
2011-03-23 11:30:00,148.92,149.19,148.55,148.62,38600.0,148.92,149.19,148.55,148.62,38600.0
2011-03-23 12:00:00,148.69,148.81,147.89,148.57,36200.0,148.69,148.81,147.89,148.57,36200.0
2011-03-23 12:30:00,148.62,149.13,148.57,148.77,23800.0,148.62,149.13,148.57,148.77,23800.0
2011-03-23 13:00:00,148.8,149.0,148.45,148.97,38600.0,148.8,149.0,148.45,148.97,38600.0
2011-03-23 13:30:00,148.95,149.03,148.86,149.03,31000.0,148.95,149.03,148.86,149.03,31000.0
2011-03-23 14:00:00,149.01,149.5,148.77,149.45,44300.0,149.01,149.5,148.77,149.45,44300.0
2011-03-23 14:30:00,149.44,150.38,149.44,150.21,84600.0,149.44,150.38,149.44,150.21,84600.0
2011-03-23 15:00:00,150.25,150.81,150.25,150.69,81200.0,150.25,150.81,150.25,150.69,81200.0
2011-03-23 15:30:00,150.7,150.76,149.76,149.8,144100.0,150.7,150.76,149.76,149.8,144100.0
2011-03-24 09:30:00,151.49,151.96,149.5,150.0,118500.0,151.49,151.96,149.5,150.0,118500.0
2011-03-24 10:00:00,150.11,150.11,149.25,149.61,47400.0,150.11,150.11,149.25,149.61,47400.0
2011-03-24 10:30:00,149.63,150.68,149.28,150.68,42300.0,149.63,150.68,149.28,150.68,42300.0
2011-03-24 11:00:00,150.69,151.25,150.55,150.98,88700.0,150.69,151.25,150.55,150.98,88700.0
2011-03-24 11:30:00,150.98,151.04,150.68,150.9,30300.0,150.98,151.04,150.68,150.9,30300.0
2011-03-24 12:00:00,150.95,151.11,150.63,150.94,56400.0,150.95,151.11,150.63,150.94,56400.0
2011-03-24 12:30:00,150.94,151.07,150.67,150.79,21400.0,150.94,151.07,150.67,150.79,21400.0
2011-03-24 13:00:00,150.81,150.85,150.56,150.73,22200.0,150.81,150.85,150.56,150.73,22200.0
2011-03-24 13:30:00,150.74,150.82,150.35,150.55,17600.0,150.74,150.82,150.35,150.55,17600.0
2011-03-24 14:00:00,150.54,150.65,150.25,150.32,22100.0,150.54,150.65,150.25,150.32,22100.0
2011-03-24 14:30:00,150.29,150.5,150.21,150.25,31000.0,150.29,150.5,150.21,150.25,31000.0
2011-03-24 15:00:00,150.25,150.31,150.11,150.26,52100.0,150.25,150.31,150.11,150.26,52100.0
2011-03-24 15:30:00,150.28,150.47,150.0,150.22,109000.0,150.28,150.47,150.0,150.22,109000.0
2011-03-25 09:30:00,151.0,151.0,149.59,149.84,138500.0,151.0,151.0,149.59,149.84,138500.0
2011-03-25 10:00:00,149.88,149.99,147.93,148.22,151600.0,149.88,149.99,147.93,148.22,151600.0
2011-03-25 10:30:00,148.22,148.73,148.19,148.6,68500.0,148.22,148.73,148.19,148.6,68500.0
2011-03-25 11:00:00,148.63,149.15,148.56,148.65,68400.0,148.63,149.15,148.56,148.65,68400.0
2011-03-25 11:30:00,148.65,149.07,148.61,148.81,38200.0,148.65,149.07,148.61,148.81,38200.0
2011-03-25 12:00:00,148.88,148.99,148.7,148.85,32800.0,148.88,148.99,148.7,148.85,32800.0
2011-03-25 12:30:00,148.8,149.35,148.7,148.98,77900.0,148.8,149.35,148.7,148.98,77900.0
2011-03-25 13:00:00,148.92,149.3,148.84,149.16,48500.0,148.92,149.3,148.84,149.16,48500.0
2011-03-25 13:30:00,149.16,149.5,148.96,148.96,117500.0,149.16,149.5,148.96,148.96,117500.0
2011-03-25 14:00:00,148.97,149.28,148.83,149.2,84500.0,148.97,149.28,148.83,149.2,84500.0
2011-03-25 14:30:00,149.2,149.44,148.98,149.44,28800.0,149.2,149.44,148.98,149.44,28800.0
2011-03-25 15:00:00,149.4,149.94,149.37,149.93,115000.0,149.4,149.94,149.37,149.93,115000.0
2011-03-25 15:30:00,149.89,150.5,149.85,150.38,167000.0,149.89,150.5,149.85,150.38,167000.0
2011-03-28 09:30:00,153.0,156.87,153.0,155.86,452400.0,153.0,156.87,153.0,155.86,452400.0
2011-03-28 10:00:00,155.86,156.16,154.04,154.79,196500.0,155.86,156.16,154.04,154.79,196500.0
2011-03-28 10:30:00,154.86,154.95,154.23,154.46,189400.0,154.86,154.95,154.23,154.46,189400.0
2011-03-28 11:00:00,154.46,154.81,153.71,154.47,161300.0,154.46,154.81,153.71,154.47,161300.0
2011-03-28 11:30:00,154.52,154.72,153.7,154.43,82200.0,154.52,154.72,153.7,154.43,82200.0
2011-03-28 12:00:00,154.43,154.57,153.77,153.82,37400.0,154.43,154.57,153.77,153.82,37400.0
2011-03-28 12:30:00,153.78,153.84,153.24,153.31,59600.0,153.78,153.84,153.24,153.31,59600.0
2011-03-28 13:00:00,153.35,154.04,153.31,153.87,42100.0,153.35,154.04,153.31,153.87,42100.0
2011-03-28 13:30:00,153.85,153.87,153.4,153.5,39800.0,153.85,153.87,153.4,153.5,39800.0
2011-03-28 14:00:00,153.56,153.9,153.48,153.7,34400.0,153.56,153.9,153.48,153.7,34400.0
2011-03-28 14:30:00,153.66,153.74,153.31,153.4,99800.0,153.66,153.74,153.31,153.4,99800.0
2011-03-28 15:00:00,153.41,153.63,153.37,153.41,89100.0,153.41,153.63,153.37,153.41,89100.0
2011-03-28 15:30:00,153.41,153.69,152.95,153.28,205000.0,153.41,153.69,152.95,153.28,205000.0
2011-03-29 09:30:00,152.8,155.0,152.25,154.76,149500.0,152.8,155.0,152.25,154.76,149500.0
2011-03-29 10:00:00,154.68,155.63,154.4,155.31,131000.0,154.68,155.63,154.4,155.31,131000.0
2011-03-29 10:30:00,155.33,155.48,154.6,154.88,77600.0,155.33,155.48,154.6,154.88,77600.0
2011-03-29 11:00:00,154.9,155.12,154.57,155.0,59300.0,154.9,155.12,154.57,155.0,59300.0
2011-03-29 11:30:00,154.94,155.8,154.82,155.74,42700.0,154.94,155.8,154.82,155.74,42700.0
2011-03-29 12:00:00,155.84,157.11,155.59,156.33,130700.0,155.84,157.11,155.59,156.33,130700.0
2011-03-29 12:30:00,156.26,157.43,156.22,157.43,49600.0,156.26,157.43,156.22,157.43,49600.0
2011-03-29 13:00:00,157.45,157.82,156.59,156.77,84600.0,157.45,157.82,156.59,156.77,84600.0
2011-03-29 13:30:00,156.77,157.23,156.67,157.1,26000.0,156.77,157.23,156.67,157.1,26000.0
2011-03-29 14:00:00,157.17,157.44,156.99,157.2,40000.0,157.17,157.44,156.99,157.2,40000.0
2011-03-29 14:30:00,157.25,157.4,156.98,157.36,48100.0,157.25,157.4,156.98,157.36,48100.0
2011-03-29 15:00:00,157.39,157.45,156.78,156.89,45400.0,157.39,157.45,156.78,156.89,45400.0
2011-03-29 15:30:00,156.89,156.93,155.54,156.07,138600.0,156.89,156.93,155.54,156.07,138600.0
2011-03-30 09:30:00,158.0,158.53,155.61,156.27,248000.0,158.0,158.53,155.61,156.27,248000.0
2011-03-30 10:00:00,156.3,156.4,154.66,154.99,84100.0,156.3,156.4,154.66,154.99,84100.0
2011-03-30 10:30:00,154.97,155.0,154.2,154.5,109400.0,154.97,155.0,154.2,154.5,109400.0
2011-03-30 11:00:00,154.54,155.48,154.36,155.2,57100.0,154.54,155.48,154.36,155.2,57100.0
2011-03-30 11:30:00,155.19,155.6,154.58,154.62,59500.0,155.19,155.6,154.58,154.62,59500.0
2011-03-30 12:00:00,154.65,155.29,154.62,154.76,47300.0,154.65,155.29,154.62,154.76,47300.0
2011-03-30 12:30:00,154.77,155.32,154.66,155.3,30400.0,154.77,155.32,154.66,155.3,30400.0
2011-03-30 13:00:00,155.33,156.0,155.33,155.46,62100.0,155.33,156.0,155.33,155.46,62100.0
2011-03-30 13:30:00,155.5,155.71,155.19,155.2,34400.0,155.5,155.71,155.19,155.2,34400.0
2011-03-30 14:00:00,155.19,155.27,154.99,155.04,28800.0,155.19,155.27,154.99,155.04,28800.0
2011-03-30 14:30:00,155.09,155.56,154.97,155.45,32600.0,155.09,155.56,154.97,155.45,32600.0
2011-03-30 15:00:00,155.45,155.74,155.28,155.69,42300.0,155.45,155.74,155.28,155.69,42300.0
2011-03-30 15:30:00,155.6,155.8,154.93,155.39,144800.0,155.6,155.8,154.93,155.39,144800.0
2011-03-31 09:30:00,155.42,157.5,155.42,156.11,119400.0,155.42,157.5,155.42,156.11,119400.0
2011-03-31 10:00:00,156.11,156.76,155.55,156.76,50700.0,156.11,156.76,155.55,156.76,50700.0
2011-03-31 10:30:00,156.71,156.76,155.9,156.33,63300.0,156.71,156.76,155.9,156.33,63300.0
2011-03-31 11:00:00,156.34,156.5,155.76,156.02,52100.0,156.34,156.5,155.76,156.02,52100.0
2011-03-31 11:30:00,156.02,157.1,155.97,156.99,60000.0,156.02,157.1,155.97,156.99,60000.0
2011-03-31 12:00:00,156.96,158.97,156.84,158.64,183000.0,156.96,158.97,156.84,158.64,183000.0
2011-03-31 12:30:00,158.54,159.0,158.51,158.78,195900.0,158.54,159.0,158.51,158.78,195900.0
2011-03-31 13:00:00,158.78,159.74,158.73,159.7,121900.0,158.78,159.74,158.73,159.7,121900.0
2011-03-31 13:30:00,159.7,160.0,159.48,159.86,100900.0,159.7,160.0,159.48,159.86,100900.0
2011-03-31 14:00:00,159.83,161.0,159.63,159.65,143900.0,159.83,161.0,159.63,159.65,143900.0
2011-03-31 14:30:00,159.74,160.65,159.54,160.65,85500.0,159.74,160.65,159.54,160.65,85500.0
2011-03-31 15:00:00,160.63,161.01,160.41,161.0,141400.0,160.63,161.01,160.41,161.0,141400.0
2011-03-31 15:30:00,161.0,161.0,160.23,160.8,284300.0,161.0,161.0,160.23,160.8,284300.0
2011-04-01 09:30:00,162.27,163.0,157.08,157.32,385000.0,162.27,163.0,157.08,157.32,385000.0
2011-04-01 10:00:00,157.1,157.6,156.77,157.51,328400.0,157.1,157.6,156.77,157.51,328400.0
2011-04-01 10:30:00,157.49,158.15,157.1,157.69,137800.0,157.49,158.15,157.1,157.69,137800.0
2011-04-01 11:00:00,157.69,159.01,157.65,158.42,114400.0,157.69,159.01,157.65,158.42,114400.0
2011-04-01 11:30:00,158.4,159.0,158.15,158.21,63300.0,158.4,159.0,158.15,158.21,63300.0
2011-04-01 12:00:00,158.23,158.56,158.01,158.13,32800.0,158.23,158.56,158.01,158.13,32800.0
2011-04-01 12:30:00,158.18,158.25,157.75,157.83,49900.0,158.18,158.25,157.75,157.83,49900.0
2011-04-01 13:00:00,157.78,157.96,157.74,157.81,50900.0,157.78,157.96,157.74,157.81,50900.0
2011-04-01 13:30:00,157.83,158.79,157.81,158.67,65500.0,157.83,158.79,157.81,158.67,65500.0
2011-04-01 14:00:00,158.66,159.55,158.49,159.43,62000.0,158.66,159.55,158.49,159.43,62000.0
2011-04-01 14:30:00,159.41,159.47,158.27,158.54,51000.0,159.41,159.47,158.27,158.54,51000.0
2011-04-01 15:00:00,158.65,158.78,158.12,158.14,56900.0,158.65,158.78,158.12,158.14,56900.0
2011-04-01 15:30:00,158.17,161.0,157.82,160.39,202500.0,158.17,161.0,157.82,160.39,202500.0
2011-04-04 09:30:00,161.38,161.4,157.83,158.56,119200.0,161.38,161.4,157.83,158.56,119200.0
2011-04-04 10:00:00,158.64,159.0,158.16,158.52,46400.0,158.64,159.0,158.16,158.52,46400.0
2011-04-04 10:30:00,158.56,158.8,157.75,158.01,47900.0,158.56,158.8,157.75,158.01,47900.0
2011-04-04 11:00:00,158.0,158.02,157.75,157.95,36200.0,158.0,158.02,157.75,157.95,36200.0
2011-04-04 11:30:00,157.99,158.28,157.8,158.1,28700.0,157.99,158.28,157.8,158.1,28700.0
2011-04-04 12:00:00,158.08,158.31,158.06,158.07,19400.0,158.08,158.31,158.06,158.07,19400.0
2011-04-04 12:30:00,158.07,158.13,157.17,157.5,67700.0,158.07,158.13,157.17,157.5,67700.0
2011-04-04 13:00:00,157.5,157.5,156.75,156.9,53700.0,157.5,157.5,156.75,156.9,53700.0
2011-04-04 13:30:00,156.81,156.88,155.14,155.9,141300.0,156.81,156.88,155.14,155.9,141300.0
2011-04-04 14:00:00,155.73,156.08,155.1,155.9,56600.0,155.73,156.08,155.1,155.9,56600.0
2011-04-04 14:30:00,155.99,156.23,155.41,155.71,48600.0,155.99,156.23,155.41,155.71,48600.0
2011-04-04 15:00:00,155.68,156.33,155.24,156.21,65700.0,155.68,156.33,155.24,156.21,65700.0
2011-04-04 15:30:00,156.21,156.26,155.45,156.26,144900.0,156.21,156.26,155.45,156.26,144900.0
2011-04-05 09:30:00,156.0,156.78,155.0,155.45,107400.0,156.0,156.78,155.0,155.45,107400.0
2011-04-05 10:00:00,155.45,155.55,154.9,155.24,80100.0,155.45,155.55,154.9,155.24,80100.0
2011-04-05 10:30:00,155.3,155.3,154.44,154.72,67700.0,155.3,155.3,154.44,154.72,67700.0
2011-04-05 11:00:00,154.73,154.76,153.9,154.46,70700.0,154.73,154.76,153.9,154.46,70700.0
2011-04-05 11:30:00,154.48,154.89,154.3,154.71,51500.0,154.48,154.89,154.3,154.71,51500.0
2011-04-05 12:00:00,154.69,154.7,153.92,154.3,50200.0,154.69,154.7,153.92,154.3,50200.0
2011-04-05 12:30:00,154.33,154.37,153.55,153.59,54100.0,154.33,154.37,153.55,153.59,54100.0
2011-04-05 13:00:00,153.66,153.73,153.5,153.54,46200.0,153.66,153.73,153.5,153.54,46200.0
2011-04-05 13:30:00,153.54,153.63,153.33,153.55,39200.0,153.54,153.63,153.33,153.55,39200.0
2011-04-05 14:00:00,153.54,153.84,153.33,153.48,26700.0,153.54,153.84,153.33,153.48,26700.0
2011-04-05 14:30:00,153.51,153.65,152.65,153.0,34800.0,153.51,153.65,152.65,153.0,34800.0
2011-04-05 15:00:00,152.99,153.19,152.32,152.42,69600.0,152.99,153.19,152.32,152.42,69600.0
2011-04-05 15:30:00,152.44,153.0,151.8,153.0,247900.0,152.44,153.0,151.8,153.0,247900.0
2011-04-06 09:30:00,154.38,154.45,151.76,152.1,180900.0,154.38,154.45,151.76,152.1,180900.0
2011-04-06 10:00:00,152.05,152.3,150.84,150.91,134800.0,152.05,152.3,150.84,150.91,134800.0
2011-04-06 10:30:00,150.96,151.62,150.51,150.66,114800.0,150.96,151.62,150.51,150.66,114800.0
2011-04-06 11:00:00,150.58,150.62,149.16,149.19,125700.0,150.58,150.62,149.16,149.19,125700.0
2011-04-06 11:30:00,149.21,149.25,148.59,148.59,93400.0,149.21,149.25,148.59,148.59,93400.0
2011-04-06 12:00:00,148.59,148.73,148.14,148.47,84800.0,148.59,148.73,148.14,148.47,84800.0
2011-04-06 12:30:00,148.52,148.65,148.12,148.34,34100.0,148.52,148.65,148.12,148.34,34100.0
2011-04-06 13:00:00,148.38,148.76,148.33,148.64,69500.0,148.38,148.76,148.33,148.64,69500.0
2011-04-06 13:30:00,148.64,148.79,148.07,148.2,65500.0,148.64,148.79,148.07,148.2,65500.0
2011-04-06 14:00:00,148.2,149.09,148.16,148.75,84100.0,148.2,149.09,148.16,148.75,84100.0
2011-04-06 14:30:00,148.74,150.22,148.66,150.09,152300.0,148.74,150.22,148.66,150.09,152300.0
2011-04-06 15:00:00,150.09,150.33,149.9,149.95,167500.0,150.09,150.33,149.9,149.95,167500.0
2011-04-06 15:30:00,149.89,150.6,149.86,150.6,192200.0,149.89,150.6,149.86,150.6,192200.0
2011-04-07 09:30:00,147.95,149.28,146.6,148.83,290900.0,147.95,149.28,146.6,148.83,290900.0
2011-04-07 10:00:00,148.92,149.12,148.22,148.33,102100.0,148.92,149.12,148.22,148.33,102100.0
2011-04-07 10:30:00,148.31,148.31,147.0,147.78,89100.0,148.31,148.31,147.0,147.78,89100.0
2011-04-07 11:00:00,147.85,148.5,147.47,147.77,42300.0,147.85,148.5,147.47,147.77,42300.0
2011-04-07 11:30:00,147.69,147.69,146.86,147.5,72300.0,147.69,147.69,146.86,147.5,72300.0
2011-04-07 12:00:00,147.41,147.92,147.38,147.67,69600.0,147.41,147.92,147.38,147.67,69600.0
2011-04-07 12:30:00,147.65,147.89,147.16,147.86,88000.0,147.65,147.89,147.16,147.86,88000.0
2011-04-07 13:00:00,147.84,148.74,147.84,148.27,53200.0,147.84,148.74,147.84,148.27,53200.0
2011-04-07 13:30:00,148.26,149.64,147.98,148.91,87800.0,148.26,149.64,147.98,148.91,87800.0
2011-04-07 14:00:00,148.91,149.17,148.34,148.77,100300.0,148.91,149.17,148.34,148.77,100300.0
2011-04-07 14:30:00,148.8,148.97,148.41,148.76,44600.0,148.8,148.97,148.41,148.76,44600.0
2011-04-07 15:00:00,148.77,148.81,148.12,148.7,61900.0,148.77,148.81,148.12,148.7,61900.0
2011-04-07 15:30:00,148.63,148.99,148.34,148.8,165000.0,148.63,148.99,148.34,148.8,165000.0
2011-04-08 09:30:00,150.24,150.69,148.0,148.3,120700.0,150.24,150.69,148.0,148.3,120700.0
2011-04-08 10:00:00,148.35,149.1,147.78,148.02,70000.0,148.35,149.1,147.78,148.02,70000.0
2011-04-08 10:30:00,148.0,148.51,147.93,148.22,62300.0,148.0,148.51,147.93,148.22,62300.0
2011-04-08 11:00:00,148.24,148.31,147.41,147.8,62800.0,148.24,148.31,147.41,147.8,62800.0
2011-04-08 11:30:00,147.8,148.1,147.56,147.67,51200.0,147.8,148.1,147.56,147.67,51200.0
2011-04-08 12:00:00,147.72,147.72,146.85,147.31,76500.0,147.72,147.72,146.85,147.31,76500.0
2011-04-08 12:30:00,147.25,147.49,146.5,146.69,66700.0,147.25,147.49,146.5,146.69,66700.0
2011-04-08 13:00:00,146.65,146.74,146.5,146.71,47400.0,146.65,146.74,146.5,146.71,47400.0
2011-04-08 13:30:00,146.71,147.38,146.52,147.09,43200.0,146.71,147.38,146.52,147.09,43200.0
2011-04-08 14:00:00,147.1,147.1,146.22,146.37,66700.0,147.1,147.1,146.22,146.37,66700.0
2011-04-08 14:30:00,146.41,146.41,145.1,145.1,98100.0,146.41,146.41,145.1,145.1,98100.0
2011-04-08 15:00:00,145.1,145.5,145.1,145.31,90700.0,145.1,145.5,145.1,145.31,90700.0
2011-04-08 15:30:00,145.3,147.32,145.24,147.32,234100.0,145.3,147.32,145.24,147.32,234100.0
2011-04-11 09:30:00,148.21,148.54,146.87,147.08,110900.0,148.21,148.54,146.87,147.08,110900.0
2011-04-11 10:00:00,146.94,147.04,145.22,145.38,92000.0,146.94,147.04,145.22,145.38,92000.0
2011-04-11 10:30:00,145.41,146.7,145.35,146.5,94900.0,145.41,146.7,145.35,146.5,94900.0
2011-04-11 11:00:00,146.51,146.6,145.9,146.18,65900.0,146.51,146.6,145.9,146.18,65900.0
2011-04-11 11:30:00,146.16,146.16,145.3,145.3,56200.0,146.16,146.16,145.3,145.3,56200.0
2011-04-11 12:00:00,145.31,145.4,144.79,145.04,107600.0,145.31,145.4,144.79,145.04,107600.0
2011-04-11 12:30:00,145.17,145.24,144.8,144.88,41100.0,145.17,145.24,144.8,144.88,41100.0
2011-04-11 13:00:00,144.86,145.66,144.79,145.29,43300.0,144.86,145.66,144.79,145.29,43300.0
2011-04-11 13:30:00,145.26,145.53,144.9,144.97,39400.0,145.26,145.53,144.9,144.97,39400.0
2011-04-11 14:00:00,145.03,145.12,144.82,144.87,24600.0,145.03,145.12,144.82,144.87,24600.0
2011-04-11 14:30:00,144.91,144.94,144.0,144.13,76300.0,144.91,144.94,144.0,144.13,76300.0
2011-04-11 15:00:00,144.13,144.13,143.72,143.75,70700.0,144.13,144.13,143.72,143.75,70700.0
2011-04-11 15:30:00,143.74,144.4,143.66,144.4,197500.0,143.74,144.4,143.66,144.4,197500.0
2011-04-12 09:30:00,144.19,145.2,143.0,144.88,189900.0,144.19,145.2,143.0,144.88,189900.0
2011-04-12 10:00:00,144.75,144.85,143.2,143.96,69300.0,144.75,144.85,143.2,143.96,69300.0
2011-04-12 10:30:00,143.99,143.99,142.38,142.42,107900.0,143.99,143.99,142.38,142.42,107900.0
2011-04-12 11:00:00,142.42,142.89,142.29,142.88,83500.0,142.42,142.89,142.29,142.88,83500.0
2011-04-12 11:30:00,142.84,143.8,142.81,143.63,37300.0,142.84,143.8,142.81,143.63,37300.0
2011-04-12 12:00:00,143.6,144.31,143.39,144.3,45400.0,143.6,144.31,143.39,144.3,45400.0
2011-04-12 12:30:00,144.31,144.35,143.52,143.75,58800.0,144.31,144.35,143.52,143.75,58800.0
2011-04-12 13:00:00,143.74,143.86,143.12,143.43,33900.0,143.74,143.86,143.12,143.43,33900.0
2011-04-12 13:30:00,143.43,144.01,143.12,143.85,48100.0,143.43,144.01,143.12,143.85,48100.0
2011-04-12 14:00:00,143.91,144.1,143.74,143.93,66900.0,143.91,144.1,143.74,143.93,66900.0
2011-04-12 14:30:00,143.91,144.01,143.29,143.82,50400.0,143.91,144.01,143.29,143.82,50400.0
2011-04-12 15:00:00,143.78,144.01,143.21,143.45,66100.0,143.78,144.01,143.21,143.45,66100.0
2011-04-12 15:30:00,143.45,143.6,142.91,143.6,161700.0,143.45,143.6,142.91,143.6,161700.0
2011-04-13 09:30:00,145.24,145.38,143.66,143.96,135500.0,145.24,145.38,143.66,143.96,135500.0
2011-04-13 10:00:00,143.9,144.09,143.4,143.86,84700.0,143.9,144.09,143.4,143.86,84700.0
2011-04-13 10:30:00,143.79,145.2,143.64,145.0,83300.0,143.79,145.2,143.64,145.0,83300.0
2011-04-13 11:00:00,144.97,147.2,144.33,146.8,294300.0,144.97,147.2,144.33,146.8,294300.0
2011-04-13 11:30:00,146.79,147.05,145.58,145.71,201800.0,146.79,147.05,145.58,145.71,201800.0
2011-04-13 12:00:00,145.69,147.0,145.69,146.87,75500.0,145.69,147.0,145.69,146.87,75500.0
2011-04-13 12:30:00,146.71,146.88,145.17,145.65,85300.0,146.71,146.88,145.17,145.65,85300.0
2011-04-13 13:00:00,145.57,146.05,145.14,145.6,37700.0,145.57,146.05,145.14,145.6,37700.0
2011-04-13 13:30:00,145.57,145.57,144.86,145.11,63600.0,145.57,145.57,144.86,145.11,63600.0
2011-04-13 14:00:00,145.11,145.46,145.0,145.21,67100.0,145.11,145.46,145.0,145.21,67100.0
2011-04-13 14:30:00,145.19,145.9,144.87,145.4,105400.0,145.19,145.9,144.87,145.4,105400.0
2011-04-13 15:00:00,145.43,145.67,145.06,145.06,98600.0,145.43,145.67,145.06,145.06,98600.0
2011-04-13 15:30:00,145.05,145.28,144.42,144.55,175600.0,145.05,145.28,144.42,144.55,175600.0
2011-04-14 09:30:00,141.57,141.6,137.77,137.83,757900.0,141.57,141.6,137.77,137.83,757900.0
2011-04-14 10:00:00,137.85,138.7,137.18,138.68,369500.0,137.85,138.7,137.18,138.68,369500.0
2011-04-14 10:30:00,138.66,139.5,138.28,139.06,326200.0,138.66,139.5,138.28,139.06,326200.0
2011-04-14 11:00:00,139.08,139.76,138.86,139.08,156800.0,139.08,139.76,138.86,139.08,156800.0
2011-04-14 11:30:00,139.16,140.5,139.05,140.28,160600.0,139.16,140.5,139.05,140.28,160600.0
2011-04-14 12:00:00,140.21,141.53,140.11,141.53,144700.0,140.21,141.53,140.11,141.53,144700.0
2011-04-14 12:30:00,141.5,142.05,140.6,140.84,152500.0,141.5,142.05,140.6,140.84,152500.0
2011-04-14 13:00:00,140.94,141.01,140.1,140.31,68500.0,140.94,141.01,140.1,140.31,68500.0
2011-04-14 13:30:00,140.35,140.47,139.88,140.14,71000.0,140.35,140.47,139.88,140.14,71000.0
2011-04-14 14:00:00,140.18,140.68,140.14,140.48,52300.0,140.18,140.68,140.14,140.48,52300.0
2011-04-14 14:30:00,140.47,140.72,139.77,140.38,74500.0,140.47,140.72,139.77,140.38,74500.0
2011-04-14 15:00:00,140.32,141.19,140.2,140.78,115100.0,140.32,141.19,140.2,140.78,115100.0
2011-04-14 15:30:00,140.85,141.02,140.53,140.93,235100.0,140.85,141.02,140.53,140.93,235100.0
2011-04-15 09:30:00,141.79,142.04,137.67,137.75,458900.0,141.79,142.04,137.67,137.75,458900.0
2011-04-15 10:00:00,137.74,138.91,137.74,138.25,146300.0,137.74,138.91,137.74,138.25,146300.0
2011-04-15 10:30:00,138.3,138.61,137.4,137.76,249700.0,138.3,138.61,137.4,137.76,249700.0
2011-04-15 11:00:00,137.8,138.49,137.68,138.49,107000.0,137.8,138.49,137.68,138.49,107000.0
2011-04-15 11:30:00,138.49,138.92,137.95,138.54,99400.0,138.49,138.92,137.95,138.54,99400.0
2011-04-15 12:00:00,138.53,139.64,138.38,139.42,212400.0,138.53,139.64,138.38,139.42,212400.0
2011-04-15 12:30:00,139.43,140.1,139.34,140.06,135500.0,139.43,140.1,139.34,140.06,135500.0
2011-04-15 13:00:00,140.06,140.07,139.54,140.05,85100.0,140.06,140.07,139.54,140.05,85100.0
2011-04-15 13:30:00,140.04,140.14,139.73,139.73,49600.0,140.04,140.14,139.73,139.73,49600.0
2011-04-15 14:00:00,139.75,139.78,139.33,139.33,62000.0,139.75,139.78,139.33,139.33,62000.0
2011-04-15 14:30:00,139.32,139.36,138.66,138.92,105500.0,139.32,139.36,138.66,138.92,105500.0
2011-04-15 15:00:00,138.96,139.04,137.94,137.99,124300.0,138.96,139.04,137.94,137.99,124300.0
2011-04-15 15:30:00,138.0,138.0,137.31,137.53,363500.0,138.0,138.0,137.31,137.53,363500.0
2011-04-18 09:30:00,136.46,136.56,133.81,134.78,287200.0,136.46,136.56,133.81,134.78,287200.0
2011-04-18 10:00:00,134.67,135.71,133.75,135.1,222700.0,134.67,135.71,133.75,135.1,222700.0
2011-04-18 10:30:00,135.2,135.99,134.79,135.49,81700.0,135.2,135.99,134.79,135.49,81700.0
2011-04-18 11:00:00,135.49,136.01,134.5,134.75,117300.0,135.49,136.01,134.5,134.75,117300.0
2011-04-18 11:30:00,134.68,135.17,134.58,135.05,80600.0,134.68,135.17,134.58,135.05,80600.0
2011-04-18 12:00:00,135.0,135.15,134.72,134.95,42600.0,135.0,135.15,134.72,134.95,42600.0
2011-04-18 12:30:00,134.94,135.06,134.75,134.92,46700.0,134.94,135.06,134.75,134.92,46700.0
2011-04-18 13:00:00,134.93,135.06,134.31,134.31,43500.0,134.93,135.06,134.31,134.31,43500.0
2011-04-18 13:30:00,134.34,135.07,134.3,135.02,40500.0,134.34,135.07,134.3,135.02,40500.0
2011-04-18 14:00:00,135.02,135.4,134.71,135.17,73100.0,135.02,135.4,134.71,135.17,73100.0
2011-04-18 14:30:00,135.17,136.23,135.16,136.23,107200.0,135.17,136.23,135.16,136.23,107200.0
2011-04-18 15:00:00,136.27,137.56,136.14,137.56,117900.0,136.27,137.56,136.14,137.56,117900.0
2011-04-18 15:30:00,137.62,137.78,136.63,137.0,207300.0,137.62,137.78,136.63,137.0,207300.0
2011-04-19 09:30:00,137.46,137.46,134.03,134.27,265600.0,137.46,137.46,134.03,134.27,265600.0
2011-04-19 10:00:00,134.3,134.88,134.02,134.4,216900.0,134.3,134.88,134.02,134.4,216900.0
2011-04-19 10:30:00,134.4,134.4,132.87,133.27,162100.0,134.4,134.4,132.87,133.27,162100.0
2011-04-19 11:00:00,133.27,133.61,132.9,133.21,101700.0,133.27,133.61,132.9,133.21,101700.0
2011-04-19 11:30:00,133.21,133.44,132.91,132.98,165900.0,133.21,133.44,132.91,132.98,165900.0
2011-04-19 12:00:00,133.0,133.13,132.17,132.48,192000.0,133.0,133.13,132.17,132.48,192000.0
2011-04-19 12:30:00,132.54,133.44,132.46,133.28,97100.0,132.54,133.44,132.46,133.28,97100.0
2011-04-19 13:00:00,133.31,133.51,133.1,133.18,72200.0,133.31,133.51,133.1,133.18,72200.0
2011-04-19 13:30:00,133.18,133.6,133.01,133.44,100500.0,133.18,133.6,133.01,133.44,100500.0
2011-04-19 14:00:00,133.46,133.52,132.85,133.06,165900.0,133.46,133.52,132.85,133.06,165900.0
2011-04-19 14:30:00,133.06,133.84,133.02,133.68,252900.0,133.06,133.84,133.02,133.68,252900.0
2011-04-19 15:00:00,133.6,134.2,133.51,134.09,135100.0,133.6,134.2,133.51,134.09,135100.0
2011-04-19 15:30:00,134.09,134.55,133.89,134.26,340100.0,134.09,134.55,133.89,134.26,340100.0
2011-04-20 09:30:00,135.3,135.82,133.88,134.11,197900.0,135.3,135.82,133.88,134.11,197900.0
2011-04-20 10:00:00,134.12,135.66,133.9,135.49,113800.0,134.12,135.66,133.9,135.49,113800.0
2011-04-20 10:30:00,135.55,136.17,135.21,136.07,123400.0,135.55,136.17,135.21,136.07,123400.0
2011-04-20 11:00:00,136.08,137.0,135.97,136.85,109800.0,136.08,137.0,135.97,136.85,109800.0
2011-04-20 11:30:00,136.78,137.89,136.56,137.79,172400.0,136.78,137.89,136.56,137.79,172400.0
2011-04-20 12:00:00,137.77,139.57,137.72,138.22,295600.0,137.77,139.57,137.72,138.22,295600.0
2011-04-20 12:30:00,138.23,138.51,137.6,137.71,84900.0,138.23,138.51,137.6,137.71,84900.0
2011-04-20 13:00:00,137.76,138.5,137.56,138.18,81300.0,137.76,138.5,137.56,138.18,81300.0
2011-04-20 13:30:00,138.17,138.59,138.14,138.39,65300.0,138.17,138.59,138.14,138.39,65300.0
2011-04-20 14:00:00,138.38,138.4,137.35,137.59,59100.0,138.38,138.4,137.35,137.59,59100.0
2011-04-20 14:30:00,137.58,138.18,137.58,137.91,59000.0,137.58,138.18,137.58,137.91,59000.0
2011-04-20 15:00:00,137.86,138.43,137.65,138.28,75400.0,137.86,138.43,137.65,138.28,75400.0
2011-04-20 15:30:00,138.35,138.58,137.94,138.46,234700.0,138.35,138.58,137.94,138.46,234700.0
2011-04-21 09:30:00,140.0,140.0,136.13,136.13,170700.0,140.0,140.0,136.13,136.13,170700.0
2011-04-21 10:00:00,136.1,137.39,135.9,137.23,98500.0,136.1,137.39,135.9,137.23,98500.0
2011-04-21 10:30:00,137.23,137.36,136.2,137.0,49300.0,137.23,137.36,136.2,137.0,49300.0
2011-04-21 11:00:00,137.0,137.12,136.38,136.64,59900.0,137.0,137.12,136.38,136.64,59900.0
2011-04-21 11:30:00,136.71,137.7,136.61,136.81,66500.0,136.71,137.7,136.61,136.81,66500.0
2011-04-21 12:00:00,136.74,136.74,136.24,136.42,37700.0,136.74,136.74,136.24,136.42,37700.0
2011-04-21 12:30:00,136.4,137.16,136.36,136.88,38200.0,136.4,137.16,136.36,136.88,38200.0
2011-04-21 13:00:00,136.86,137.02,136.38,136.9,82400.0,136.86,137.02,136.38,136.9,82400.0
2011-04-21 13:30:00,136.97,137.03,136.21,136.54,79100.0,136.97,137.03,136.21,136.54,79100.0
2011-04-21 14:00:00,136.56,136.8,136.2,136.34,63200.0,136.56,136.8,136.2,136.34,63200.0
2011-04-21 14:30:00,136.32,137.4,136.32,137.03,62600.0,136.32,137.4,136.32,137.03,62600.0
2011-04-21 15:00:00,137.03,137.76,137.02,137.26,85500.0,137.03,137.76,137.02,137.26,85500.0
2011-04-21 15:30:00,137.22,137.75,136.89,137.21,165000.0,137.22,137.75,136.89,137.21,165000.0
2011-04-25 09:30:00,137.59,137.59,136.35,136.96,97900.0,137.59,137.59,136.35,136.96,97900.0
2011-04-25 10:00:00,136.85,137.22,136.57,137.01,50400.0,136.85,137.22,136.57,137.01,50400.0
2011-04-25 10:30:00,136.99,137.13,136.55,136.73,68100.0,136.99,137.13,136.55,136.73,68100.0
2011-04-25 11:00:00,136.74,137.0,136.0,136.2,93400.0,136.74,137.0,136.0,136.2,93400.0
2011-04-25 11:30:00,136.19,136.41,136.0,136.31,40400.0,136.19,136.41,136.0,136.31,40400.0
2011-04-25 12:00:00,136.4,136.4,135.09,135.58,79300.0,136.4,136.4,135.09,135.58,79300.0
2011-04-25 12:30:00,135.61,135.62,134.84,135.0,70600.0,135.61,135.62,134.84,135.0,70600.0
2011-04-25 13:00:00,135.0,135.04,134.52,134.93,64500.0,135.0,135.04,134.52,134.93,64500.0
2011-04-25 13:30:00,134.94,135.0,134.62,134.82,42300.0,134.94,135.0,134.62,134.82,42300.0
2011-04-25 14:00:00,134.81,135.5,134.75,135.22,77700.0,134.81,135.5,134.75,135.22,77700.0
2011-04-25 14:30:00,135.25,135.28,134.88,134.9,46500.0,135.25,135.28,134.88,134.9,46500.0
2011-04-25 15:00:00,134.94,135.25,134.84,135.09,43300.0,134.94,135.25,134.84,135.09,43300.0
2011-04-25 15:30:00,135.13,135.16,134.61,134.68,142000.0,135.13,135.16,134.61,134.68,142000.0
2011-04-26 09:30:00,135.55,135.55,133.63,134.77,127100.0,135.55,135.55,133.63,134.77,127100.0
2011-04-26 10:00:00,134.78,136.59,134.65,135.93,142800.0,134.78,136.59,134.65,135.93,142800.0
2011-04-26 10:30:00,136.06,136.88,136.0,136.83,141700.0,136.06,136.88,136.0,136.83,141700.0
2011-04-26 11:00:00,136.74,137.49,136.48,137.17,116800.0,136.74,137.49,136.48,137.17,116800.0
2011-04-26 11:30:00,137.15,137.39,137.04,137.27,65600.0,137.15,137.39,137.04,137.27,65600.0
2011-04-26 12:00:00,137.27,137.92,137.17,137.92,77400.0,137.27,137.92,137.17,137.92,77400.0
2011-04-26 12:30:00,137.78,137.78,137.26,137.57,72300.0,137.78,137.78,137.26,137.57,72300.0
2011-04-26 13:00:00,137.52,137.65,137.4,137.49,47500.0,137.52,137.65,137.4,137.49,47500.0
2011-04-26 13:30:00,137.49,137.59,137.25,137.45,46000.0,137.49,137.59,137.25,137.45,46000.0
2011-04-26 14:00:00,137.47,137.73,137.19,137.73,102800.0,137.47,137.73,137.19,137.73,102800.0
2011-04-26 14:30:00,137.64,137.78,137.14,137.31,46300.0,137.64,137.78,137.14,137.31,46300.0
2011-04-26 15:00:00,137.31,137.88,137.27,137.45,52200.0,137.31,137.88,137.27,137.45,52200.0
2011-04-26 15:30:00,137.46,137.47,136.43,136.49,224200.0,137.46,137.47,136.43,136.49,224200.0
2011-04-27 09:30:00,137.21,139.84,136.28,139.54,326800.0,137.21,139.84,136.28,139.54,326800.0
2011-04-27 10:00:00,139.54,139.54,137.84,138.18,194700.0,139.54,139.54,137.84,138.18,194700.0
2011-04-27 10:30:00,138.18,138.18,137.01,137.3,117200.0,138.18,138.18,137.01,137.3,117200.0
2011-04-27 11:00:00,137.3,137.5,136.76,137.05,89200.0,137.3,137.5,136.76,137.05,89200.0
2011-04-27 11:30:00,137.07,137.84,136.85,137.61,128700.0,137.07,137.84,136.85,137.61,128700.0
2011-04-27 12:00:00,137.52,137.55,136.79,137.28,44100.0,137.52,137.55,136.79,137.28,44100.0
2011-04-27 12:30:00,137.15,138.06,137.15,138.06,51400.0,137.15,138.06,137.15,138.06,51400.0
2011-04-27 13:00:00,138.05,138.41,137.92,138.35,71400.0,138.05,138.41,137.92,138.35,71400.0
2011-04-27 13:30:00,138.35,138.81,138.08,138.77,45100.0,138.35,138.81,138.08,138.77,45100.0
2011-04-27 14:00:00,138.79,138.92,138.24,138.69,67600.0,138.79,138.92,138.24,138.69,67600.0
2011-04-27 14:30:00,138.61,138.71,137.72,138.32,105700.0,138.61,138.71,137.72,138.32,105700.0
2011-04-27 15:00:00,138.41,138.58,137.91,138.27,106300.0,138.41,138.58,137.91,138.27,106300.0
2011-04-27 15:30:00,138.31,139.04,138.18,138.55,236100.0,138.31,139.04,138.18,138.55,236100.0
2011-04-28 09:30:00,138.34,139.25,136.21,137.41,210400.0,138.34,139.25,136.21,137.41,210400.0
2011-04-28 10:00:00,137.24,138.34,137.1,137.5,122300.0,137.24,138.34,137.1,137.5,122300.0
2011-04-28 10:30:00,137.47,138.18,137.33,138.03,86900.0,137.47,138.18,137.33,138.03,86900.0
2011-04-28 11:00:00,137.96,138.65,137.86,138.24,92900.0,137.96,138.65,137.86,138.24,92900.0
2011-04-28 11:30:00,138.17,138.25,137.45,137.5,100900.0,138.17,138.25,137.45,137.5,100900.0
2011-04-28 12:00:00,137.59,137.69,137.12,137.63,120600.0,137.59,137.69,137.12,137.63,120600.0
2011-04-28 12:30:00,137.6,138.0,137.45,137.93,114500.0,137.6,138.0,137.45,137.93,114500.0
2011-04-28 13:00:00,137.94,139.25,137.92,138.81,241100.0,137.94,139.25,137.92,138.81,241100.0
2011-04-28 13:30:00,138.81,139.6,138.63,139.09,104600.0,138.81,139.6,138.63,139.09,104600.0
2011-04-28 14:00:00,139.12,139.29,137.85,137.92,135200.0,139.12,139.29,137.85,137.92,135200.0
2011-04-28 14:30:00,137.89,138.69,137.89,138.43,61800.0,137.89,138.69,137.89,138.43,61800.0
2011-04-28 15:00:00,138.49,139.38,138.22,139.18,141500.0,138.49,139.38,138.22,139.18,141500.0
2011-04-28 15:30:00,139.24,139.64,138.33,138.53,318700.0,139.24,139.64,138.33,138.53,318700.0
2011-04-29 09:30:00,144.59,145.16,140.8,141.08,1008600.0,144.59,145.16,140.8,141.08,1008600.0
2011-04-29 10:00:00,141.08,142.18,140.31,141.09,253300.0,141.08,142.18,140.31,141.09,253300.0
2011-04-29 10:30:00,141.04,141.04,140.0,140.13,211000.0,141.04,141.04,140.0,140.13,211000.0
2011-04-29 11:00:00,140.21,140.44,139.3,139.79,157600.0,140.21,140.44,139.3,139.79,157600.0
2011-04-29 11:30:00,139.72,141.04,139.66,140.11,127300.0,139.72,141.04,139.66,140.11,127300.0
2011-04-29 12:00:00,140.17,140.31,139.62,139.75,55100.0,140.17,140.31,139.62,139.75,55100.0
2011-04-29 12:30:00,139.73,140.48,139.71,140.38,58600.0,139.73,140.48,139.71,140.38,58600.0
2011-04-29 13:00:00,140.29,140.4,139.57,139.76,38000.0,140.29,140.4,139.57,139.76,38000.0
2011-04-29 13:30:00,139.76,139.77,138.0,138.5,262000.0,139.76,139.77,138.0,138.5,262000.0
2011-04-29 14:00:00,138.43,140.85,138.43,140.63,227900.0,138.43,140.85,138.43,140.63,227900.0
2011-04-29 14:30:00,140.63,140.78,139.83,139.85,84300.0,140.63,140.78,139.83,139.85,84300.0
2011-04-29 15:00:00,139.84,140.03,139.06,139.29,110100.0,139.84,140.03,139.06,139.29,110100.0
2011-04-29 15:30:00,139.3,140.14,139.25,139.57,254500.0,139.3,140.14,139.25,139.57,254500.0
2011-05-02 09:30:00,140.84,140.87,138.93,139.22,199500.0,140.84,140.87,138.93,139.22,199500.0
2011-05-02 10:00:00,139.21,139.22,138.1,138.13,111800.0,139.21,139.22,138.1,138.13,111800.0
2011-05-02 10:30:00,138.21,139.48,138.06,138.63,82600.0,138.21,139.48,138.06,138.63,82600.0
2011-05-02 11:00:00,138.63,138.71,137.74,137.8,56600.0,138.63,138.71,137.74,137.8,56600.0
2011-05-02 11:30:00,137.72,138.25,137.32,137.47,70700.0,137.72,138.25,137.32,137.47,70700.0
2011-05-02 12:00:00,137.52,137.83,137.5,137.58,52200.0,137.52,137.83,137.5,137.58,52200.0
2011-05-02 12:30:00,137.57,137.98,137.45,137.87,41400.0,137.57,137.98,137.45,137.87,41400.0
2011-05-02 13:00:00,137.85,138.34,137.84,138.14,69500.0,137.85,138.34,137.84,138.14,69500.0
2011-05-02 13:30:00,138.19,138.21,137.03,137.1,97800.0,138.19,138.21,137.03,137.1,97800.0
2011-05-02 14:00:00,137.09,137.93,137.09,137.4,50100.0,137.09,137.93,137.09,137.4,50100.0
2011-05-02 14:30:00,137.45,137.85,137.12,137.15,50200.0,137.45,137.85,137.12,137.15,50200.0
2011-05-02 15:00:00,137.16,137.68,137.0,137.51,68500.0,137.16,137.68,137.0,137.51,68500.0
2011-05-02 15:30:00,137.5,137.59,136.82,137.53,147200.0,137.5,137.59,136.82,137.53,147200.0
2011-05-03 09:30:00,136.97,137.0,135.0,135.31,219500.0,136.97,137.0,135.0,135.31,219500.0
2011-05-03 10:00:00,135.31,135.61,134.76,135.12,190600.0,135.31,135.61,134.76,135.12,190600.0
2011-05-03 10:30:00,135.11,136.06,134.38,135.94,187600.0,135.11,136.06,134.38,135.94,187600.0
2011-05-03 11:00:00,135.93,136.24,135.53,135.83,68900.0,135.93,136.24,135.53,135.83,68900.0
2011-05-03 11:30:00,135.94,136.29,135.76,135.84,37000.0,135.94,136.29,135.76,135.84,37000.0
2011-05-03 12:00:00,135.85,135.85,134.78,134.79,57200.0,135.85,135.85,134.78,134.79,57200.0
2011-05-03 12:30:00,134.8,134.81,134.09,134.23,94300.0,134.8,134.81,134.09,134.23,94300.0
2011-05-03 13:00:00,134.24,135.0,134.19,134.87,77500.0,134.24,135.0,134.19,134.87,77500.0
2011-05-03 13:30:00,134.88,135.39,134.61,134.8,84600.0,134.88,135.39,134.61,134.8,84600.0
2011-05-03 14:00:00,134.8,134.8,134.07,134.17,71200.0,134.8,134.8,134.07,134.17,71200.0
2011-05-03 14:30:00,134.22,134.48,133.84,134.02,104100.0,134.22,134.48,133.84,134.02,104100.0
2011-05-03 15:00:00,133.96,135.33,133.89,135.21,167000.0,133.96,135.33,133.89,135.21,167000.0
2011-05-03 15:30:00,135.21,135.44,134.45,134.74,410000.0,135.21,135.44,134.45,134.74,410000.0
2011-05-04 09:30:00,126.89,129.7,125.76,127.78,1297500.0,126.89,129.7,125.76,127.78,1297500.0
2011-05-04 10:00:00,127.7,127.8,124.3,124.59,764200.0,127.7,127.8,124.3,124.59,764200.0
2011-05-04 10:30:00,124.62,125.75,124.3,124.48,435200.0,124.62,125.75,124.3,124.48,435200.0
2011-05-04 11:00:00,124.42,126.12,124.41,125.45,287200.0,124.42,126.12,124.41,125.45,287200.0
2011-05-04 11:30:00,125.45,127.37,125.28,126.16,219400.0,125.45,127.37,125.28,126.16,219400.0
2011-05-04 12:00:00,126.13,126.33,125.48,125.99,108200.0,126.13,126.33,125.48,125.99,108200.0
2011-05-04 12:30:00,125.99,126.07,125.75,125.93,83400.0,125.99,126.07,125.75,125.93,83400.0
2011-05-04 13:00:00,125.91,126.33,125.35,126.08,107900.0,125.91,126.33,125.35,126.08,107900.0
2011-05-04 13:30:00,126.06,127.5,125.99,127.36,135700.0,126.06,127.5,125.99,127.36,135700.0
2011-05-04 14:00:00,127.32,127.39,126.59,126.8,89600.0,127.32,127.39,126.59,126.8,89600.0
2011-05-04 14:30:00,126.81,127.0,126.26,126.34,75700.0,126.81,127.0,126.26,126.34,75700.0
2011-05-04 15:00:00,126.37,126.87,125.79,125.88,158800.0,126.37,126.87,125.79,125.88,158800.0
2011-05-04 15:30:00,125.87,126.72,125.6,126.33,402400.0,125.87,126.72,125.6,126.33,402400.0
2011-05-05 09:30:00,125.51,129.03,125.5,128.92,342100.0,125.51,129.03,125.5,128.92,342100.0
2011-05-05 10:00:00,128.85,130.95,128.83,129.54,347600.0,128.85,130.95,128.83,129.54,347600.0
2011-05-05 10:30:00,129.61,130.21,129.2,129.4,130500.0,129.61,130.21,129.2,129.4,130500.0
2011-05-05 11:00:00,129.4,129.59,128.0,128.0,134000.0,129.4,129.59,128.0,128.0,134000.0
2011-05-05 11:30:00,128.01,129.0,127.9,128.48,133400.0,128.01,129.0,127.9,128.48,133400.0
2011-05-05 12:00:00,128.46,128.6,127.43,127.65,201400.0,128.46,128.6,127.43,127.65,201400.0
2011-05-05 12:30:00,127.68,127.93,127.59,127.87,61300.0,127.68,127.93,127.59,127.87,61300.0
2011-05-05 13:00:00,127.96,128.25,127.71,127.93,42600.0,127.96,128.25,127.71,127.93,42600.0
2011-05-05 13:30:00,127.93,128.38,127.9,128.38,90900.0,127.93,128.38,127.9,128.38,90900.0
2011-05-05 14:00:00,128.33,128.5,127.98,128.32,65400.0,128.33,128.5,127.98,128.32,65400.0
2011-05-05 14:30:00,128.28,128.44,127.9,127.93,78300.0,128.28,128.44,127.9,127.93,78300.0
2011-05-05 15:00:00,127.9,128.22,127.84,127.92,279600.0,127.9,128.22,127.84,127.92,279600.0
2011-05-05 15:30:00,127.93,128.23,127.88,127.91,393300.0,127.93,128.23,127.88,127.91,393300.0
2011-05-06 09:30:00,129.55,132.65,129.2,130.08,409000.0,129.55,132.65,129.2,130.08,409000.0
2011-05-06 10:00:00,130.11,130.72,129.96,130.47,126300.0,130.11,130.72,129.96,130.47,126300.0
2011-05-06 10:30:00,130.47,130.58,129.86,130.11,113100.0,130.47,130.58,129.86,130.11,113100.0
2011-05-06 11:00:00,130.1,130.61,130.01,130.34,71800.0,130.1,130.61,130.01,130.34,71800.0
2011-05-06 11:30:00,130.28,130.59,130.01,130.32,81700.0,130.28,130.59,130.01,130.32,81700.0
2011-05-06 12:00:00,130.35,130.35,129.13,129.35,62700.0,130.35,130.35,129.13,129.35,62700.0
2011-05-06 12:30:00,129.23,129.57,128.66,129.04,62800.0,129.23,129.57,128.66,129.04,62800.0
2011-05-06 13:00:00,129.06,129.1,128.2,128.61,89400.0,129.06,129.1,128.2,128.61,89400.0
2011-05-06 13:30:00,128.55,129.22,128.45,128.96,81900.0,128.55,129.22,128.45,128.96,81900.0
2011-05-06 14:00:00,128.96,129.47,128.92,129.28,66400.0,128.96,129.47,128.92,129.28,66400.0
2011-05-06 14:30:00,129.26,129.61,128.94,129.34,78900.0,129.26,129.61,128.94,129.34,78900.0
2011-05-06 15:00:00,129.31,129.59,129.25,129.49,91700.0,129.31,129.59,129.25,129.49,91700.0
2011-05-06 15:30:00,129.46,130.3,129.33,129.95,344200.0,129.46,130.3,129.33,129.95,344200.0
2011-05-09 09:30:00,131.57,131.6,127.7,128.7,271900.0,131.57,131.6,127.7,128.7,271900.0
2011-05-09 10:00:00,128.7,129.44,128.15,129.12,146700.0,128.7,129.44,128.15,129.12,146700.0
2011-05-09 10:30:00,129.12,129.47,128.48,128.58,104000.0,129.12,129.47,128.48,128.58,104000.0
2011-05-09 11:00:00,128.5,129.34,128.5,129.13,80000.0,128.5,129.34,128.5,129.13,80000.0
2011-05-09 11:30:00,129.13,129.54,128.93,129.54,50700.0,129.13,129.54,128.93,129.54,50700.0
2011-05-09 12:00:00,129.53,129.79,129.24,129.64,69900.0,129.53,129.79,129.24,129.64,69900.0
2011-05-09 12:30:00,129.61,129.9,128.75,128.8,73700.0,129.61,129.9,128.75,128.8,73700.0
2011-05-09 13:00:00,128.82,129.59,128.78,129.5,42300.0,128.82,129.59,128.78,129.5,42300.0
2011-05-09 13:30:00,129.5,130.06,129.45,130.04,53900.0,129.5,130.06,129.45,130.04,53900.0
2011-05-09 14:00:00,130.05,130.06,129.37,129.48,59100.0,130.05,130.06,129.37,129.48,59100.0
2011-05-09 14:30:00,129.47,130.24,128.83,129.03,66100.0,129.47,130.24,128.83,129.03,66100.0
2011-05-09 15:00:00,129.0,129.83,129.0,129.73,70300.0,129.0,129.83,129.0,129.73,70300.0
2011-05-09 15:30:00,129.7,130.16,129.59,130.04,172900.0,129.7,130.16,129.59,130.04,172900.0
2011-05-10 09:30:00,129.14,130.48,125.6,127.21,459000.0,129.14,130.48,125.6,127.21,459000.0
2011-05-10 10:00:00,127.2,129.6,127.2,129.48,184700.0,127.2,129.6,127.2,129.48,184700.0
2011-05-10 10:30:00,129.44,130.01,128.61,129.45,119000.0,129.44,130.01,128.61,129.45,119000.0
2011-05-10 11:00:00,129.46,130.04,129.0,129.12,62100.0,129.46,130.04,129.0,129.12,62100.0
2011-05-10 11:30:00,129.1,129.1,128.51,128.71,69300.0,129.1,129.1,128.51,128.71,69300.0
2011-05-10 12:00:00,128.66,128.99,128.11,128.59,44200.0,128.66,128.99,128.11,128.59,44200.0
2011-05-10 12:30:00,128.66,128.67,128.21,128.31,37400.0,128.66,128.67,128.21,128.31,37400.0
2011-05-10 13:00:00,128.31,128.77,128.0,128.0,42600.0,128.31,128.77,128.0,128.0,42600.0
2011-05-10 13:30:00,128.0,128.0,127.2,127.84,70800.0,128.0,128.0,127.2,127.84,70800.0
2011-05-10 14:00:00,127.85,128.36,127.74,128.18,73000.0,127.85,128.36,127.74,128.18,73000.0
2011-05-10 14:30:00,128.13,128.61,128.06,128.31,150100.0,128.13,128.61,128.06,128.31,150100.0
2011-05-10 15:00:00,128.36,128.98,127.84,128.72,81500.0,128.36,128.98,127.84,128.72,81500.0
2011-05-10 15:30:00,128.71,128.71,127.78,128.51,211800.0,128.71,128.71,127.78,128.51,211800.0
2011-05-11 09:30:00,128.94,128.95,127.04,127.17,110700.0,128.94,128.95,127.04,127.17,110700.0
2011-05-11 10:00:00,127.14,128.1,126.9,127.69,145400.0,127.14,128.1,126.9,127.69,145400.0
2011-05-11 10:30:00,127.62,127.78,126.96,127.11,153000.0,127.62,127.78,126.96,127.11,153000.0
2011-05-11 11:00:00,127.15,127.72,126.82,127.02,78300.0,127.15,127.72,126.82,127.02,78300.0
2011-05-11 11:30:00,127.02,127.4,126.3,126.39,79700.0,127.02,127.4,126.3,126.39,79700.0
2011-05-11 12:00:00,126.35,126.71,126.22,126.3,103900.0,126.35,126.71,126.22,126.3,103900.0
2011-05-11 12:30:00,126.3,126.67,126.22,126.35,61300.0,126.3,126.67,126.22,126.35,61300.0
2011-05-11 13:00:00,126.44,126.48,125.4,125.4,99100.0,126.44,126.48,125.4,125.4,99100.0
2011-05-11 13:30:00,125.48,125.49,124.58,124.72,200300.0,125.48,125.49,124.58,124.72,200300.0
2011-05-11 14:00:00,124.66,124.97,124.18,124.27,95200.0,124.66,124.97,124.18,124.27,95200.0
2011-05-11 14:30:00,124.27,124.49,123.75,123.78,139100.0,124.27,124.49,123.75,123.78,139100.0
2011-05-11 15:00:00,123.77,124.2,123.39,124.2,204400.0,123.77,124.2,123.39,124.2,204400.0
2011-05-11 15:30:00,124.18,124.48,123.96,124.28,277200.0,124.18,124.48,123.96,124.28,277200.0
2011-05-12 09:30:00,124.54,129.8,124.41,129.53,534700.0,124.54,129.8,124.41,129.53,534700.0
2011-05-12 10:00:00,129.62,130.6,129.17,129.72,474300.0,129.62,130.6,129.17,129.72,474300.0
2011-05-12 10:30:00,129.69,130.0,128.33,128.5,147000.0,129.69,130.0,128.33,128.5,147000.0
2011-05-12 11:00:00,128.51,129.34,127.79,129.05,187700.0,128.51,129.34,127.79,129.05,187700.0
2011-05-12 11:30:00,129.06,129.57,128.69,129.42,130700.0,129.06,129.57,128.69,129.42,130700.0
2011-05-12 12:00:00,129.42,130.5,129.31,130.42,112600.0,129.42,130.5,129.31,130.42,112600.0
2011-05-12 12:30:00,130.47,130.55,129.8,130.4,79600.0,130.47,130.55,129.8,130.4,79600.0
2011-05-12 13:00:00,130.37,130.42,129.87,130.06,134700.0,130.37,130.42,129.87,130.06,134700.0
2011-05-12 13:30:00,130.06,130.96,130.03,130.55,90700.0,130.06,130.96,130.03,130.55,90700.0
2011-05-12 14:00:00,130.55,132.29,130.39,131.38,147600.0,130.55,132.29,130.39,131.38,147600.0
2011-05-12 14:30:00,131.41,131.52,130.57,130.58,64500.0,131.41,131.52,130.57,130.58,64500.0
2011-05-12 15:00:00,130.53,130.99,130.44,130.77,134200.0,130.53,130.99,130.44,130.77,134200.0
2011-05-12 15:30:00,130.81,132.18,130.6,132.06,379300.0,130.81,132.18,130.6,132.06,379300.0
2011-05-13 09:30:00,131.28,131.74,128.61,128.61,223300.0,131.28,131.74,128.61,128.61,223300.0
2011-05-13 10:00:00,128.55,128.95,127.5,128.07,259100.0,128.55,128.95,127.5,128.07,259100.0
2011-05-13 10:30:00,128.0,129.28,127.55,128.2,265500.0,128.0,129.28,127.55,128.2,265500.0
2011-05-13 11:00:00,128.2,128.23,127.09,127.27,127000.0,128.2,128.23,127.09,127.27,127000.0
2011-05-13 11:30:00,127.27,127.51,126.8,126.8,71500.0,127.27,127.51,126.8,126.8,71500.0
2011-05-13 12:00:00,126.79,126.79,125.54,126.68,97300.0,126.79,126.79,125.54,126.68,97300.0
2011-05-13 12:30:00,126.7,126.98,125.92,126.15,66300.0,126.7,126.98,125.92,126.15,66300.0
2011-05-13 13:00:00,126.15,126.58,125.94,126.15,50700.0,126.15,126.58,125.94,126.15,50700.0
2011-05-13 13:30:00,126.12,126.32,125.9,126.08,86200.0,126.12,126.32,125.9,126.08,86200.0
2011-05-13 14:00:00,126.11,126.42,125.99,126.23,69400.0,126.11,126.42,125.99,126.23,69400.0
2011-05-13 14:30:00,126.22,126.33,125.61,125.63,77200.0,126.22,126.33,125.61,125.63,77200.0
2011-05-13 15:00:00,125.61,126.0,125.21,125.21,95300.0,125.61,126.0,125.21,125.21,95300.0
2011-05-13 15:30:00,125.21,125.92,125.0,125.62,302900.0,125.21,125.92,125.0,125.62,302900.0
2011-05-16 09:30:00,125.0,126.31,124.09,124.24,153100.0,125.0,126.31,124.09,124.24,153100.0
2011-05-16 10:00:00,124.19,125.98,124.11,125.04,80900.0,124.19,125.98,124.11,125.04,80900.0
2011-05-16 10:30:00,125.1,126.63,125.09,126.41,107100.0,125.1,126.63,125.09,126.41,107100.0
2011-05-16 11:00:00,126.5,127.03,126.01,126.1,76200.0,126.5,127.03,126.01,126.1,76200.0
2011-05-16 11:30:00,126.09,126.75,125.59,125.69,57000.0,126.09,126.75,125.59,125.69,57000.0
2011-05-16 12:00:00,125.69,125.76,124.67,125.01,51600.0,125.69,125.76,124.67,125.01,51600.0
2011-05-16 12:30:00,125.03,125.37,124.7,124.94,36600.0,125.03,125.37,124.7,124.94,36600.0
2011-05-16 13:00:00,124.85,125.33,124.5,125.15,41000.0,124.85,125.33,124.5,125.15,41000.0
2011-05-16 13:30:00,125.19,125.73,125.1,125.38,25600.0,125.19,125.73,125.1,125.38,25600.0
2011-05-16 14:00:00,125.3,125.5,124.66,124.74,50300.0,125.3,125.5,124.66,124.74,50300.0
2011-05-16 14:30:00,124.74,125.16,124.56,125.16,51500.0,124.74,125.16,124.56,125.16,51500.0
2011-05-16 15:00:00,125.16,125.33,124.68,125.0,68900.0,125.16,125.33,124.68,125.0,68900.0
2011-05-16 15:30:00,125.03,125.35,124.66,125.27,155800.0,125.03,125.35,124.66,125.27,155800.0
2011-05-17 09:30:00,124.3,125.69,122.51,125.02,293200.0,124.3,125.69,122.51,125.02,293200.0
2011-05-17 10:00:00,125.02,126.98,124.85,126.24,245600.0,125.02,126.98,124.85,126.24,245600.0
2011-05-17 10:30:00,126.24,126.83,125.57,125.75,140600.0,126.24,126.83,125.57,125.75,140600.0
2011-05-17 11:00:00,125.86,125.93,124.79,125.05,255100.0,125.86,125.93,124.79,125.05,255100.0
2011-05-17 11:30:00,125.07,125.56,124.77,125.55,155300.0,125.07,125.56,124.77,125.55,155300.0
2011-05-17 12:00:00,125.55,125.77,125.27,125.5,85300.0,125.55,125.77,125.27,125.5,85300.0
2011-05-17 12:30:00,125.5,125.7,124.91,125.1,65300.0,125.5,125.7,124.91,125.1,65300.0
2011-05-17 13:00:00,125.05,125.59,124.9,125.39,46400.0,125.05,125.59,124.9,125.39,46400.0
2011-05-17 13:30:00,125.39,125.72,125.24,125.64,72000.0,125.39,125.72,125.24,125.64,72000.0
2011-05-17 14:00:00,125.66,125.77,124.91,125.0,79700.0,125.66,125.77,124.91,125.0,79700.0
2011-05-17 14:30:00,124.93,125.32,124.71,125.27,62500.0,124.93,125.32,124.71,125.27,62500.0
2011-05-17 15:00:00,125.24,126.44,125.13,126.26,94800.0,125.24,126.44,125.13,126.26,94800.0
2011-05-17 15:30:00,126.23,126.95,126.22,126.58,278000.0,126.23,126.95,126.22,126.58,278000.0
2011-05-18 09:30:00,126.92,128.29,126.62,128.12,180800.0,126.92,128.29,126.62,128.12,180800.0
2011-05-18 10:00:00,128.01,128.75,127.89,128.41,182500.0,128.01,128.75,127.89,128.41,182500.0
2011-05-18 10:30:00,128.41,129.64,128.33,129.51,181200.0,128.41,129.64,128.33,129.51,181200.0
2011-05-18 11:00:00,129.51,129.58,128.99,129.45,118200.0,129.51,129.58,128.99,129.45,118200.0
2011-05-18 11:30:00,129.4,130.4,129.12,130.27,199700.0,129.4,130.4,129.12,130.27,199700.0
2011-05-18 12:00:00,130.19,130.44,129.74,129.76,54200.0,130.19,130.44,129.74,129.76,54200.0
2011-05-18 12:30:00,129.83,130.01,129.73,129.78,68300.0,129.83,130.01,129.73,129.78,68300.0
2011-05-18 13:00:00,129.79,130.0,129.37,129.37,56000.0,129.79,130.0,129.37,129.37,56000.0
2011-05-18 13:30:00,129.38,129.77,129.07,129.67,90200.0,129.38,129.77,129.07,129.67,90200.0
2011-05-18 14:00:00,129.73,130.25,129.16,129.5,42800.0,129.73,130.25,129.16,129.5,42800.0
2011-05-18 14:30:00,129.44,129.59,128.83,129.0,54900.0,129.44,129.59,128.83,129.0,54900.0
2011-05-18 15:00:00,128.99,130.27,128.9,130.2,100700.0,128.99,130.27,128.9,130.2,100700.0
2011-05-18 15:30:00,130.25,130.25,129.19,129.25,257400.0,130.25,130.25,129.19,129.25,257400.0
2011-05-19 09:30:00,129.73,131.88,129.0,129.1,237100.0,129.73,131.88,129.0,129.1,237100.0
2011-05-19 10:00:00,129.1,129.4,128.36,129.3,113900.0,129.1,129.4,128.36,129.3,113900.0
2011-05-19 10:30:00,129.37,129.37,128.16,128.24,103300.0,129.37,129.37,128.16,128.24,103300.0
2011-05-19 11:00:00,128.21,128.39,127.22,128.0,219200.0,128.21,128.39,127.22,128.0,219200.0
2011-05-19 11:30:00,128.05,128.65,127.69,128.13,64500.0,128.05,128.65,127.69,128.13,64500.0
2011-05-19 12:00:00,128.12,128.29,127.71,128.26,103100.0,128.12,128.29,127.71,128.26,103100.0
2011-05-19 12:30:00,128.27,128.63,128.0,128.63,67800.0,128.27,128.63,128.0,128.63,67800.0
2011-05-19 13:00:00,128.57,128.78,128.22,128.42,41000.0,128.57,128.78,128.22,128.42,41000.0
2011-05-19 13:30:00,128.41,128.57,128.2,128.44,29000.0,128.41,128.57,128.2,128.44,29000.0
2011-05-19 14:00:00,128.43,128.48,127.76,127.95,76500.0,128.43,128.48,127.76,127.95,76500.0
2011-05-19 14:30:00,127.97,128.08,127.6,127.81,59200.0,127.97,128.08,127.6,127.81,59200.0
2011-05-19 15:00:00,127.78,128.1,127.61,128.03,96800.0,127.78,128.1,127.61,128.03,96800.0
2011-05-19 15:30:00,128.03,128.44,127.93,128.42,175200.0,128.03,128.44,127.93,128.42,175200.0
2011-05-20 09:30:00,128.65,128.75,126.0,126.01,208900.0,128.65,128.75,126.0,126.01,208900.0
2011-05-20 10:00:00,126.01,126.05,125.19,125.67,183900.0,126.01,126.05,125.19,125.67,183900.0
2011-05-20 10:30:00,125.57,126.58,125.24,125.71,128400.0,125.57,126.58,125.24,125.71,128400.0
2011-05-20 11:00:00,125.6,127.03,125.55,126.26,125100.0,125.6,127.03,125.55,126.26,125100.0
2011-05-20 11:30:00,126.29,126.53,125.78,126.44,70300.0,126.29,126.53,125.78,126.44,70300.0
2011-05-20 12:00:00,126.51,126.9,126.22,126.9,50300.0,126.51,126.9,126.22,126.9,50300.0
2011-05-20 12:30:00,126.95,127.47,126.75,126.82,95800.0,126.95,127.47,126.75,126.82,95800.0
2011-05-20 13:00:00,126.75,127.13,126.44,126.87,39100.0,126.75,127.13,126.44,126.87,39100.0
2011-05-20 13:30:00,126.9,127.27,126.61,127.04,42400.0,126.9,127.27,126.61,127.04,42400.0
2011-05-20 14:00:00,127.04,127.36,126.88,127.31,48300.0,127.04,127.36,126.88,127.31,48300.0
2011-05-20 14:30:00,127.31,127.5,127.1,127.27,41900.0,127.31,127.5,127.1,127.27,41900.0
2011-05-20 15:00:00,127.2,127.43,127.11,127.17,77900.0,127.2,127.43,127.11,127.17,77900.0
2011-05-20 15:30:00,127.18,127.29,126.26,126.38,241600.0,127.18,127.29,126.26,126.38,241600.0
2011-05-23 09:30:00,124.01,125.1,124.0,124.3,256700.0,124.01,125.1,124.0,124.3,256700.0
2011-05-23 10:00:00,124.28,124.67,124.15,124.37,92100.0,124.28,124.67,124.15,124.37,92100.0
2011-05-23 10:30:00,124.46,124.54,124.0,124.1,104400.0,124.46,124.54,124.0,124.1,104400.0
2011-05-23 11:00:00,124.11,124.32,124.06,124.23,83500.0,124.11,124.32,124.06,124.23,83500.0
2011-05-23 11:30:00,124.24,124.24,123.9,124.09,96700.0,124.24,124.24,123.9,124.09,96700.0
2011-05-23 12:00:00,124.03,124.16,123.87,124.02,41900.0,124.03,124.16,123.87,124.02,41900.0
2011-05-23 12:30:00,124.03,124.31,123.93,124.09,35100.0,124.03,124.31,123.93,124.09,35100.0
2011-05-23 13:00:00,124.12,124.22,123.8,123.97,68700.0,124.12,124.22,123.8,123.97,68700.0
2011-05-23 13:30:00,124.06,124.34,124.05,124.12,28200.0,124.06,124.34,124.05,124.12,28200.0
2011-05-23 14:00:00,124.17,124.5,123.99,124.24,54100.0,124.17,124.5,123.99,124.24,54100.0
2011-05-23 14:30:00,124.23,125.16,124.23,125.06,75800.0,124.23,125.16,124.23,125.06,75800.0
2011-05-23 15:00:00,125.02,125.26,124.74,124.81,73800.0,125.02,125.26,124.74,124.81,73800.0
2011-05-23 15:30:00,124.83,124.97,124.06,124.11,231300.0,124.83,124.97,124.06,124.11,231300.0
2011-05-24 09:30:00,125.08,126.61,124.58,125.55,195400.0,125.08,126.61,124.58,125.55,195400.0
2011-05-24 10:00:00,125.65,125.94,124.45,124.63,140200.0,125.65,125.94,124.45,124.63,140200.0
2011-05-24 10:30:00,124.71,125.18,124.46,124.66,72900.0,124.71,125.18,124.46,124.66,72900.0
2011-05-24 11:00:00,124.68,124.88,124.25,124.34,86800.0,124.68,124.88,124.25,124.34,86800.0
2011-05-24 11:30:00,124.32,124.56,124.14,124.19,75000.0,124.32,124.56,124.14,124.19,75000.0
2011-05-24 12:00:00,124.19,124.25,124.02,124.12,53100.0,124.19,124.25,124.02,124.12,53100.0
2011-05-24 12:30:00,124.12,124.15,123.85,123.92,74200.0,124.12,124.15,123.85,123.92,74200.0
2011-05-24 13:00:00,123.91,124.0,123.72,123.84,64300.0,123.91,124.0,123.72,123.84,64300.0
2011-05-24 13:30:00,123.8,123.93,123.65,123.88,50200.0,123.8,123.93,123.65,123.88,50200.0
2011-05-24 14:00:00,123.88,124.03,123.67,124.02,64000.0,123.88,124.03,123.67,124.02,64000.0
2011-05-24 14:30:00,123.98,124.15,123.81,123.93,33400.0,123.98,124.15,123.81,123.93,33400.0
2011-05-24 15:00:00,123.93,124.39,123.9,124.29,32200.0,123.93,124.39,123.9,124.29,32200.0
2011-05-24 15:30:00,124.29,124.36,123.84,123.88,136200.0,124.29,124.36,123.84,123.88,136200.0
2011-05-25 09:30:00,122.97,124.29,122.64,123.75,216200.0,122.97,124.29,122.64,123.75,216200.0
2011-05-25 10:00:00,123.61,123.9,123.21,123.39,117000.0,123.61,123.9,123.21,123.39,117000.0
2011-05-25 10:30:00,123.38,123.67,122.85,122.99,164400.0,123.38,123.67,122.85,122.99,164400.0
2011-05-25 11:00:00,122.93,123.26,122.85,123.06,122100.0,122.93,123.26,122.85,123.06,122100.0
2011-05-25 11:30:00,122.95,123.43,122.94,123.26,144300.0,122.95,123.43,122.94,123.26,144300.0
2011-05-25 12:00:00,123.27,123.29,122.95,123.0,199600.0,123.27,123.29,122.95,123.0,199600.0
2011-05-25 12:30:00,122.97,123.05,122.69,122.7,140900.0,122.97,123.05,122.69,122.7,140900.0
2011-05-25 13:00:00,122.71,122.84,122.36,122.39,170800.0,122.71,122.84,122.36,122.39,170800.0
2011-05-25 13:30:00,122.36,122.71,121.79,121.79,161600.0,122.36,122.71,121.79,121.79,161600.0
2011-05-25 14:00:00,121.81,122.1,120.5,120.83,375700.0,121.81,122.1,120.5,120.83,375700.0
2011-05-25 14:30:00,120.75,121.2,120.64,120.71,239100.0,120.75,121.2,120.64,120.71,239100.0
2011-05-25 15:00:00,120.7,121.2,120.34,120.77,249300.0,120.7,121.2,120.34,120.77,249300.0
2011-05-25 15:30:00,120.81,120.99,120.0,120.62,449000.0,120.81,120.99,120.0,120.62,449000.0
2011-05-26 09:30:00,120.12,120.49,115.88,116.35,707600.0,120.12,120.49,115.88,116.35,707600.0
2011-05-26 10:00:00,116.34,118.16,116.31,117.78,453200.0,116.34,118.16,116.31,117.78,453200.0
2011-05-26 10:30:00,117.78,118.14,117.31,117.69,206400.0,117.78,118.14,117.31,117.69,206400.0
2011-05-26 11:00:00,117.78,118.05,117.07,117.28,120300.0,117.78,118.05,117.07,117.28,120300.0
2011-05-26 11:30:00,117.34,117.9,117.05,117.41,141000.0,117.34,117.9,117.05,117.41,141000.0
2011-05-26 12:00:00,117.43,117.66,116.6,116.89,157600.0,117.43,117.66,116.6,116.89,157600.0
2011-05-26 12:30:00,116.89,117.29,116.73,116.89,98300.0,116.89,117.29,116.73,116.89,98300.0
2011-05-26 13:00:00,116.9,117.08,116.86,116.89,77000.0,116.9,117.08,116.86,116.89,77000.0
2011-05-26 13:30:00,116.88,117.4,116.87,117.39,91500.0,116.88,117.4,116.87,117.39,91500.0
2011-05-26 14:00:00,117.35,117.7,117.2,117.51,141600.0,117.35,117.7,117.2,117.51,141600.0
2011-05-26 14:30:00,117.51,117.85,117.4,117.73,147800.0,117.51,117.85,117.4,117.73,147800.0
2011-05-26 15:00:00,117.75,118.04,117.35,117.87,192500.0,117.75,118.04,117.35,117.87,192500.0
2011-05-26 15:30:00,117.87,118.0,117.61,117.97,397000.0,117.87,118.0,117.61,117.97,397000.0
2011-05-27 09:30:00,118.97,119.84,117.15,117.92,262100.0,118.97,119.84,117.15,117.92,262100.0
2011-05-27 10:00:00,117.8,118.31,117.35,118.26,135800.0,117.8,118.31,117.35,118.26,135800.0
2011-05-27 10:30:00,118.28,118.43,117.84,118.01,99200.0,118.28,118.43,117.84,118.01,99200.0
2011-05-27 11:00:00,118.04,118.66,117.92,118.64,107500.0,118.04,118.66,117.92,118.64,107500.0
2011-05-27 11:30:00,118.66,119.04,118.45,118.76,90300.0,118.66,119.04,118.45,118.76,90300.0
2011-05-27 12:00:00,118.74,119.24,118.49,119.1,120900.0,118.74,119.24,118.49,119.1,120900.0
2011-05-27 12:30:00,119.09,119.66,118.95,119.13,179100.0,119.09,119.66,118.95,119.13,179100.0
2011-05-27 13:00:00,119.17,119.85,119.13,119.85,95500.0,119.17,119.85,119.13,119.85,95500.0
2011-05-27 13:30:00,119.85,120.99,119.84,120.09,174900.0,119.85,120.99,119.84,120.09,174900.0
2011-05-27 14:00:00,120.13,120.98,120.05,120.84,69400.0,120.13,120.98,120.05,120.84,69400.0
2011-05-27 14:30:00,120.87,120.97,120.37,120.88,106200.0,120.87,120.97,120.37,120.88,106200.0
2011-05-27 15:00:00,120.89,121.2,120.83,121.15,137300.0,120.89,121.2,120.83,121.15,137300.0
2011-05-27 15:30:00,121.15,121.8,120.98,121.37,359300.0,121.15,121.8,120.98,121.37,359300.0
2011-05-31 09:30:00,126.31,128.95,125.97,126.68,606100.0,126.31,128.95,125.97,126.68,606100.0
2011-05-31 10:00:00,126.59,126.7,124.5,124.7,315500.0,126.59,126.7,124.5,124.7,315500.0
2011-05-31 10:30:00,124.7,126.08,124.6,125.0,204600.0,124.7,126.08,124.6,125.0,204600.0
2011-05-31 11:00:00,124.92,124.96,123.39,123.42,189800.0,124.92,124.96,123.39,123.42,189800.0
2011-05-31 11:30:00,123.46,124.39,123.4,124.1,126800.0,123.46,124.39,123.4,124.1,126800.0
2011-05-31 12:00:00,124.18,124.18,122.63,122.95,146800.0,124.18,124.18,122.63,122.95,146800.0
2011-05-31 12:30:00,122.97,123.1,122.08,122.51,92100.0,122.97,123.1,122.08,122.51,92100.0
2011-05-31 13:00:00,122.49,123.15,122.49,122.78,79200.0,122.49,123.15,122.49,122.78,79200.0
2011-05-31 13:30:00,122.78,123.26,122.68,122.81,71700.0,122.78,123.26,122.68,122.81,71700.0
2011-05-31 14:00:00,122.81,123.38,122.69,123.07,83100.0,122.81,123.38,122.69,123.07,83100.0
2011-05-31 14:30:00,123.1,123.11,122.55,122.9,112900.0,123.1,123.11,122.55,122.9,112900.0
2011-05-31 15:00:00,122.87,123.38,122.53,123.34,79600.0,122.87,123.38,122.53,123.34,79600.0
2011-05-31 15:30:00,123.31,124.31,123.17,124.25,340200.0,123.31,124.31,123.17,124.25,340200.0
2011-06-01 09:30:00,125.83,125.83,123.22,123.69,275600.0,125.83,125.83,123.22,123.69,275600.0
2011-06-01 10:00:00,123.61,124.11,122.75,123.17,209900.0,123.61,124.11,122.75,123.17,209900.0
2011-06-01 10:30:00,123.14,123.24,121.85,122.4,126000.0,123.14,123.24,121.85,122.4,126000.0
2011-06-01 11:00:00,122.48,123.32,122.4,123.29,70400.0,122.48,123.32,122.4,123.29,70400.0
2011-06-01 11:30:00,123.27,123.27,122.55,122.88,64400.0,123.27,123.27,122.55,122.88,64400.0
2011-06-01 12:00:00,122.74,122.88,121.93,122.18,79700.0,122.74,122.88,121.93,122.18,79700.0
2011-06-01 12:30:00,122.18,122.18,121.5,121.55,54800.0,122.18,122.18,121.5,121.55,54800.0
2011-06-01 13:00:00,121.57,121.73,121.01,121.05,65000.0,121.57,121.73,121.01,121.05,65000.0
2011-06-01 13:30:00,121.0,122.12,120.8,121.86,91400.0,121.0,122.12,120.8,121.86,91400.0
2011-06-01 14:00:00,121.8,121.87,121.4,121.46,116000.0,121.8,121.87,121.4,121.46,116000.0
2011-06-01 14:30:00,121.44,121.45,120.8,121.09,81800.0,121.44,121.45,120.8,121.09,81800.0
2011-06-01 15:00:00,121.11,121.18,120.5,120.61,128300.0,121.11,121.18,120.5,120.61,128300.0
2011-06-01 15:30:00,120.59,120.72,119.5,119.79,325000.0,120.59,120.72,119.5,119.79,325000.0
2011-06-02 09:30:00,122.27,122.27,119.84,120.78,214100.0,122.27,122.27,119.84,120.78,214100.0
2011-06-02 10:00:00,120.78,121.46,120.34,121.28,154700.0,120.78,121.46,120.34,121.28,154700.0
2011-06-02 10:30:00,121.24,121.88,121.12,121.25,222700.0,121.24,121.88,121.12,121.25,222700.0
2011-06-02 11:00:00,121.2,121.51,120.74,120.75,109700.0,121.2,121.51,120.74,120.75,109700.0
2011-06-02 11:30:00,120.81,120.98,120.22,120.78,93100.0,120.81,120.98,120.22,120.78,93100.0
2011-06-02 12:00:00,120.78,121.05,119.93,119.93,101100.0,120.78,121.05,119.93,119.93,101100.0
2011-06-02 12:30:00,119.94,120.41,119.7,120.29,83400.0,119.94,120.41,119.7,120.29,83400.0
2011-06-02 13:00:00,120.3,120.67,120.2,120.33,85700.0,120.3,120.67,120.2,120.33,85700.0
2011-06-02 13:30:00,120.37,121.08,120.2,120.89,56000.0,120.37,121.08,120.2,120.89,56000.0
2011-06-02 14:00:00,120.96,120.99,120.61,120.78,48500.0,120.96,120.99,120.61,120.78,48500.0
2011-06-02 14:30:00,120.78,121.27,120.75,121.24,36900.0,120.78,121.27,120.75,121.24,36900.0
2011-06-02 15:00:00,121.25,121.4,120.8,120.99,89500.0,121.25,121.4,120.8,120.99,89500.0
2011-06-02 15:30:00,121.0,121.14,120.52,120.6,175100.0,121.0,121.14,120.52,120.6,175100.0
2011-06-03 09:30:00,119.0,119.44,118.15,118.88,136100.0,119.0,119.44,118.15,118.88,136100.0
2011-06-03 10:00:00,118.9,120.26,118.77,119.45,92100.0,118.9,120.26,118.77,119.45,92100.0
2011-06-03 10:30:00,119.46,120.25,119.33,119.58,111400.0,119.46,120.25,119.33,119.58,111400.0
2011-06-03 11:00:00,119.55,119.82,119.26,119.47,130100.0,119.55,119.82,119.26,119.47,130100.0
2011-06-03 11:30:00,119.46,119.85,119.36,119.75,50300.0,119.46,119.85,119.36,119.75,50300.0
2011-06-03 12:00:00,119.79,120.15,119.73,120.03,100800.0,119.79,120.15,119.73,120.03,100800.0
2011-06-03 12:30:00,120.03,120.51,119.82,120.19,31600.0,120.03,120.51,119.82,120.19,31600.0
2011-06-03 13:00:00,120.11,120.56,120.11,120.24,48700.0,120.11,120.56,120.11,120.24,48700.0
2011-06-03 13:30:00,120.27,120.34,119.62,119.87,30000.0,120.27,120.34,119.62,119.87,30000.0
2011-06-03 14:00:00,119.87,119.9,119.18,119.46,48500.0,119.87,119.9,119.18,119.46,48500.0
2011-06-03 14:30:00,119.44,119.61,119.0,119.0,56800.0,119.44,119.61,119.0,119.0,56800.0
2011-06-03 15:00:00,119.0,119.0,118.5,118.76,66600.0,119.0,119.0,118.5,118.76,66600.0
2011-06-03 15:30:00,118.79,119.45,118.63,118.71,133700.0,118.79,119.45,118.63,118.71,133700.0
2011-06-06 09:30:00,118.27,119.49,118.15,118.8,131300.0,118.27,119.49,118.15,118.8,131300.0
2011-06-06 10:00:00,118.81,119.07,118.25,118.51,87900.0,118.81,119.07,118.25,118.51,87900.0
2011-06-06 10:30:00,118.5,118.5,117.02,117.52,94500.0,118.5,118.5,117.02,117.52,94500.0
2011-06-06 11:00:00,117.52,117.83,117.0,117.15,82400.0,117.52,117.83,117.0,117.15,82400.0
2011-06-06 11:30:00,117.01,117.26,116.85,117.14,55500.0,117.01,117.26,116.85,117.14,55500.0
2011-06-06 12:00:00,117.14,117.16,116.87,117.03,47900.0,117.14,117.16,116.87,117.03,47900.0
2011-06-06 12:30:00,117.13,117.23,116.74,117.12,36700.0,117.13,117.23,116.74,117.12,36700.0
2011-06-06 13:00:00,117.08,117.47,116.93,117.47,42900.0,117.08,117.47,116.93,117.47,42900.0
2011-06-06 13:30:00,117.45,117.72,117.1,117.34,49900.0,117.45,117.72,117.1,117.34,49900.0
2011-06-06 14:00:00,117.35,117.43,116.8,116.86,36300.0,117.35,117.43,116.8,116.86,36300.0
2011-06-06 14:30:00,116.84,117.01,116.54,116.54,17900.0,116.84,117.01,116.54,116.54,17900.0
2011-06-06 15:00:00,116.54,116.9,116.16,116.69,119000.0,116.54,116.9,116.16,116.69,119000.0
2011-06-06 15:30:00,116.65,117.12,116.48,116.67,121100.0,116.65,117.12,116.48,116.67,121100.0
2011-06-07 09:30:00,117.14,117.77,116.77,117.15,114300.0,117.14,117.77,116.77,117.15,114300.0
2011-06-07 10:00:00,117.09,117.74,117.09,117.24,64500.0,117.09,117.74,117.09,117.24,64500.0
2011-06-07 10:30:00,117.16,117.4,117.1,117.15,31900.0,117.16,117.4,117.1,117.15,31900.0
2011-06-07 11:00:00,117.16,117.17,116.71,116.92,49800.0,117.16,117.17,116.71,116.92,49800.0
2011-06-07 11:30:00,116.9,117.72,116.81,117.72,46100.0,116.9,117.72,116.81,117.72,46100.0
2011-06-07 12:00:00,117.73,117.74,117.43,117.52,46300.0,117.73,117.74,117.43,117.52,46300.0
2011-06-07 12:30:00,117.51,117.58,117.3,117.36,15300.0,117.51,117.58,117.3,117.36,15300.0
2011-06-07 13:00:00,117.42,117.97,117.41,117.94,40800.0,117.42,117.97,117.41,117.94,40800.0
2011-06-07 13:30:00,117.97,118.0,117.77,118.0,23900.0,117.97,118.0,117.77,118.0,23900.0
2011-06-07 14:00:00,118.0,118.56,117.79,118.56,49600.0,118.0,118.56,117.79,118.56,49600.0
2011-06-07 14:30:00,118.55,118.59,118.32,118.5,54300.0,118.55,118.59,118.32,118.5,54300.0
2011-06-07 15:00:00,118.48,118.59,118.2,118.38,90300.0,118.48,118.59,118.2,118.38,90300.0
2011-06-07 15:30:00,118.36,118.53,117.69,117.73,144500.0,118.36,118.53,117.69,117.73,144500.0
2011-06-08 09:30:00,117.75,117.75,115.9,115.97,137900.0,117.75,117.75,115.9,115.97,137900.0
2011-06-08 10:00:00,115.97,116.3,115.51,116.25,112700.0,115.97,116.3,115.51,116.25,112700.0
2011-06-08 10:30:00,116.29,116.34,115.65,115.78,80000.0,116.29,116.34,115.65,115.78,80000.0
2011-06-08 11:00:00,115.74,116.12,115.58,116.02,93100.0,115.74,116.12,115.58,116.02,93100.0
2011-06-08 11:30:00,116.0,116.61,115.99,116.29,71300.0,116.0,116.61,115.99,116.29,71300.0
2011-06-08 12:00:00,116.2,116.42,116.0,116.19,42300.0,116.2,116.42,116.0,116.19,42300.0
2011-06-08 12:30:00,116.08,116.12,115.75,115.95,43700.0,116.08,116.12,115.75,115.95,43700.0
2011-06-08 13:00:00,115.93,115.96,115.4,115.4,36500.0,115.93,115.96,115.4,115.4,36500.0
2011-06-08 13:30:00,115.42,115.45,114.8,114.86,74900.0,115.42,115.45,114.8,114.86,74900.0
2011-06-08 14:00:00,114.87,114.91,113.44,113.56,217100.0,114.87,114.91,113.44,113.56,217100.0
2011-06-08 14:30:00,113.56,113.78,111.4,112.3,317100.0,113.56,113.78,111.4,112.3,317100.0
2011-06-08 15:00:00,112.3,114.0,112.04,114.0,281100.0,112.3,114.0,112.04,114.0,281100.0
2011-06-08 15:30:00,113.87,114.39,113.59,114.39,264500.0,113.87,114.39,113.59,114.39,264500.0
2011-06-09 09:30:00,114.8,115.95,114.78,115.59,152200.0,114.8,115.95,114.78,115.59,152200.0
2011-06-09 10:00:00,115.59,117.0,115.52,116.76,110400.0,115.59,117.0,115.52,116.76,110400.0
2011-06-09 10:30:00,116.74,117.43,116.6,117.15,82700.0,116.74,117.43,116.6,117.15,82700.0
2011-06-09 11:00:00,117.14,117.3,116.38,116.4,94100.0,117.14,117.3,116.38,116.4,94100.0
2011-06-09 11:30:00,116.39,116.55,114.8,114.96,129800.0,116.39,116.55,114.8,114.96,129800.0
2011-06-09 12:00:00,115.0,115.67,114.85,115.2,73400.0,115.0,115.67,114.85,115.2,73400.0
2011-06-09 12:30:00,115.21,115.3,114.8,115.06,53500.0,115.21,115.3,114.8,115.06,53500.0
2011-06-09 13:00:00,114.97,115.06,114.35,114.82,69500.0,114.97,115.06,114.35,114.82,69500.0
2011-06-09 13:30:00,114.79,114.88,114.31,114.66,51200.0,114.79,114.88,114.31,114.66,51200.0
2011-06-09 14:00:00,114.67,115.04,114.22,114.37,59000.0,114.67,115.04,114.22,114.37,59000.0
2011-06-09 14:30:00,114.37,115.04,114.08,114.96,44300.0,114.37,115.04,114.08,114.96,44300.0
2011-06-09 15:00:00,114.96,115.03,114.08,114.18,98100.0,114.96,115.03,114.08,114.18,98100.0
2011-06-09 15:30:00,114.11,114.47,113.68,114.08,178900.0,114.11,114.47,113.68,114.08,178900.0
2011-06-10 09:30:00,113.41,114.25,113.01,113.48,103200.0,113.41,114.25,113.01,113.48,103200.0
2011-06-10 10:00:00,113.43,113.9,113.29,113.69,58500.0,113.43,113.9,113.29,113.69,58500.0
2011-06-10 10:30:00,113.82,113.82,113.21,113.56,31900.0,113.82,113.82,113.21,113.56,31900.0
2011-06-10 11:00:00,113.61,114.22,113.0,114.06,98000.0,113.61,114.22,113.0,114.06,98000.0
2011-06-10 11:30:00,114.07,115.82,114.01,115.65,122300.0,114.07,115.82,114.01,115.65,122300.0
2011-06-10 12:00:00,115.65,116.05,115.29,115.72,68800.0,115.65,116.05,115.29,115.72,68800.0
2011-06-10 12:30:00,115.7,116.25,115.63,115.98,55300.0,115.7,116.25,115.63,115.98,55300.0
2011-06-10 13:00:00,115.98,115.98,115.01,115.18,55900.0,115.98,115.98,115.01,115.18,55900.0
2011-06-10 13:30:00,115.18,115.47,114.81,115.47,95400.0,115.18,115.47,114.81,115.47,95400.0
2011-06-10 14:00:00,115.42,116.37,115.42,116.15,76300.0,115.42,116.37,115.42,116.15,76300.0
2011-06-10 14:30:00,116.1,117.72,115.82,117.61,94000.0,116.1,117.72,115.82,117.61,94000.0
2011-06-10 15:00:00,117.66,119.44,117.25,117.85,249800.0,117.66,119.44,117.25,117.85,249800.0
2011-06-10 15:30:00,117.88,118.48,117.07,117.09,295200.0,117.88,118.48,117.07,117.09,295200.0
2011-06-13 09:30:00,118.48,120.25,118.14,119.61,236600.0,118.48,120.25,118.14,119.61,236600.0
2011-06-13 10:00:00,119.4,119.44,117.27,117.9,134300.0,119.4,119.44,117.27,117.9,134300.0
2011-06-13 10:30:00,117.9,117.97,116.51,116.9,82400.0,117.9,117.97,116.51,116.9,82400.0
2011-06-13 11:00:00,117.02,117.39,116.61,116.78,76800.0,117.02,117.39,116.61,116.78,76800.0
2011-06-13 11:30:00,116.85,117.02,115.88,115.93,82700.0,116.85,117.02,115.88,115.93,82700.0
2011-06-13 12:00:00,115.93,116.54,115.83,116.19,50400.0,115.93,116.54,115.83,116.19,50400.0
2011-06-13 12:30:00,116.1,116.39,115.49,115.89,71600.0,116.1,116.39,115.49,115.89,71600.0
2011-06-13 13:00:00,115.85,115.9,115.33,115.6,61200.0,115.85,115.9,115.33,115.6,61200.0
2011-06-13 13:30:00,115.63,115.85,115.38,115.85,48100.0,115.63,115.85,115.38,115.85,48100.0
2011-06-13 14:00:00,115.83,116.93,115.81,116.65,84000.0,115.83,116.93,115.81,116.65,84000.0
2011-06-13 14:30:00,116.65,116.95,116.0,116.66,78300.0,116.65,116.95,116.0,116.66,78300.0
2011-06-13 15:00:00,116.66,117.35,116.57,116.93,124400.0,116.66,117.35,116.57,116.93,124400.0
2011-06-13 15:30:00,116.83,116.98,115.91,116.27,164700.0,116.83,116.98,115.91,116.27,164700.0
2011-06-14 09:30:00,117.76,120.19,117.01,119.51,226900.0,117.76,120.19,117.01,119.51,226900.0
2011-06-14 10:00:00,119.4,120.5,119.24,119.32,106800.0,119.4,120.5,119.24,119.32,106800.0
2011-06-14 10:30:00,119.33,120.15,119.33,119.75,49300.0,119.33,120.15,119.33,119.75,49300.0
2011-06-14 11:00:00,119.78,119.78,118.83,118.98,66400.0,119.78,119.78,118.83,118.98,66400.0
2011-06-14 11:30:00,118.95,119.26,118.58,119.12,42600.0,118.95,119.26,118.58,119.12,42600.0
2011-06-14 12:00:00,119.14,119.4,119.04,119.4,41200.0,119.14,119.4,119.04,119.4,41200.0
2011-06-14 12:30:00,119.37,119.43,119.0,119.26,56400.0,119.37,119.43,119.0,119.26,56400.0
2011-06-14 13:00:00,119.26,119.39,118.92,119.08,24600.0,119.26,119.39,118.92,119.08,24600.0
2011-06-14 13:30:00,119.09,119.44,119.0,119.09,36500.0,119.09,119.44,119.0,119.09,36500.0
2011-06-14 14:00:00,119.14,119.4,118.96,119.26,29100.0,119.14,119.4,118.96,119.26,29100.0
2011-06-14 14:30:00,119.14,119.28,118.86,119.01,22200.0,119.14,119.28,118.86,119.01,22200.0
2011-06-14 15:00:00,119.05,119.29,119.01,119.25,57000.0,119.05,119.29,119.01,119.25,57000.0
2011-06-14 15:30:00,119.26,119.43,118.97,119.19,207700.0,119.26,119.43,118.97,119.19,207700.0
2011-06-15 09:30:00,117.39,119.26,117.32,118.53,121200.0,117.39,119.26,117.32,118.53,121200.0
2011-06-15 10:00:00,118.53,119.56,118.29,118.42,85700.0,118.53,119.56,118.29,118.42,85700.0
2011-06-15 10:30:00,118.34,118.78,118.25,118.27,30600.0,118.34,118.78,118.25,118.27,30600.0
2011-06-15 11:00:00,118.28,118.48,117.93,117.95,40700.0,118.28,118.48,117.93,117.95,40700.0
2011-06-15 11:30:00,117.9,117.9,116.38,117.09,110700.0,117.9,117.9,116.38,117.09,110700.0
2011-06-15 12:00:00,117.03,117.15,116.32,116.65,41000.0,117.03,117.15,116.32,116.65,41000.0
2011-06-15 12:30:00,116.77,117.25,116.72,117.0,61000.0,116.77,117.25,116.72,117.0,61000.0
2011-06-15 13:00:00,117.0,117.19,116.75,117.07,25700.0,117.0,117.19,116.75,117.07,25700.0
2011-06-15 13:30:00,117.13,117.2,116.56,116.72,38900.0,117.13,117.2,116.56,116.72,38900.0
2011-06-15 14:00:00,116.65,116.87,116.41,116.41,74000.0,116.65,116.87,116.41,116.41,74000.0
2011-06-15 14:30:00,116.48,116.68,116.08,116.22,43900.0,116.48,116.68,116.08,116.22,43900.0
2011-06-15 15:00:00,116.16,116.9,116.08,116.8,44700.0,116.16,116.9,116.08,116.8,44700.0
2011-06-15 15:30:00,116.77,117.19,116.65,116.8,124900.0,116.77,117.19,116.65,116.8,124900.0
2011-06-16 09:30:00,116.69,117.91,116.69,117.85,100700.0,116.69,117.91,116.69,117.85,100700.0
2011-06-16 10:00:00,117.87,117.87,116.98,117.23,111200.0,117.87,117.87,116.98,117.23,111200.0
2011-06-16 10:30:00,117.23,118.24,117.11,117.8,110300.0,117.23,118.24,117.11,117.8,110300.0
2011-06-16 11:00:00,117.8,118.36,117.67,118.35,67500.0,117.8,118.36,117.67,118.35,67500.0
2011-06-16 11:30:00,118.35,118.37,117.6,118.35,58200.0,118.35,118.37,117.6,118.35,58200.0
2011-06-16 12:00:00,118.34,118.75,118.09,118.59,50700.0,118.34,118.75,118.09,118.59,50700.0
2011-06-16 12:30:00,118.53,118.6,118.13,118.25,32900.0,118.53,118.6,118.13,118.25,32900.0
2011-06-16 13:00:00,118.2,118.63,118.11,118.33,35700.0,118.2,118.63,118.11,118.33,35700.0
2011-06-16 13:30:00,118.32,118.39,118.05,118.21,57500.0,118.32,118.39,118.05,118.21,57500.0
2011-06-16 14:00:00,118.15,118.45,118.0,118.35,85200.0,118.15,118.45,118.0,118.35,85200.0
2011-06-16 14:30:00,118.3,118.39,117.73,118.23,104400.0,118.3,118.39,117.73,118.23,104400.0
2011-06-16 15:00:00,118.24,118.93,118.22,118.43,94700.0,118.24,118.93,118.22,118.43,94700.0
2011-06-16 15:30:00,118.37,118.85,118.05,118.85,292800.0,118.37,118.85,118.05,118.85,292800.0
2011-06-17 09:30:00,120.64,121.0,120.0,120.8,234200.0,120.64,121.0,120.0,120.8,234200.0
2011-06-17 10:00:00,120.86,121.31,120.56,121.2,113100.0,120.86,121.31,120.56,121.2,113100.0
2011-06-17 10:30:00,121.23,121.8,121.0,121.75,157000.0,121.23,121.8,121.0,121.75,157000.0
2011-06-17 11:00:00,121.75,122.32,121.09,122.21,126100.0,121.75,122.32,121.09,122.21,126100.0
2011-06-17 11:30:00,122.21,122.8,122.1,122.65,93500.0,122.21,122.8,122.1,122.65,93500.0
2011-06-17 12:00:00,122.68,122.99,122.43,122.95,94700.0,122.68,122.99,122.43,122.95,94700.0
2011-06-17 12:30:00,122.79,122.99,121.47,121.8,105300.0,122.79,122.99,121.47,121.8,105300.0
2011-06-17 13:00:00,121.85,122.21,121.0,121.08,64000.0,121.85,122.21,121.0,121.08,64000.0
2011-06-17 13:30:00,121.05,121.3,120.18,120.54,62900.0,121.05,121.3,120.18,120.54,62900.0
2011-06-17 14:00:00,120.52,121.02,120.25,121.02,48200.0,120.52,121.02,120.25,121.02,48200.0
2011-06-17 14:30:00,120.96,121.21,120.6,120.81,68800.0,120.96,121.21,120.6,120.81,68800.0
2011-06-17 15:00:00,120.78,120.87,120.05,120.08,83000.0,120.78,120.87,120.05,120.08,83000.0
2011-06-17 15:30:00,120.11,121.56,119.75,121.55,317500.0,120.11,121.56,119.75,121.55,317500.0
2011-06-20 09:30:00,121.27,123.61,121.0,123.54,125900.0,121.27,123.61,121.0,123.54,125900.0
2011-06-20 10:00:00,123.49,123.69,122.33,122.73,86000.0,123.49,123.69,122.33,122.73,86000.0
2011-06-20 10:30:00,122.59,124.11,122.56,123.82,225800.0,122.59,124.11,122.56,123.82,225800.0
2011-06-20 11:00:00,123.72,124.95,123.36,124.95,262900.0,123.72,124.95,123.36,124.95,262900.0
2011-06-20 11:30:00,124.93,125.76,124.93,125.42,142100.0,124.93,125.76,124.93,125.42,142100.0
2011-06-20 12:00:00,125.44,125.64,125.03,125.52,97000.0,125.44,125.64,125.03,125.52,97000.0
2011-06-20 12:30:00,125.57,125.59,124.97,125.38,113100.0,125.57,125.59,124.97,125.38,113100.0
2011-06-20 13:00:00,125.4,125.52,125.29,125.29,76500.0,125.4,125.52,125.29,125.29,76500.0
2011-06-20 13:30:00,125.31,125.52,124.93,125.28,95800.0,125.31,125.52,124.93,125.28,95800.0
2011-06-20 14:00:00,125.18,125.36,124.93,125.23,47000.0,125.18,125.36,124.93,125.23,47000.0
2011-06-20 14:30:00,125.14,125.36,124.84,125.06,82100.0,125.14,125.36,124.84,125.06,82100.0
2011-06-20 15:00:00,125.01,125.16,124.72,125.06,95400.0,125.01,125.16,124.72,125.06,95400.0
2011-06-20 15:30:00,125.06,125.19,124.9,125.06,196600.0,125.06,125.19,124.9,125.06,196600.0
2011-06-21 09:30:00,125.31,126.0,123.12,125.17,111100.0,125.31,126.0,123.12,125.17,111100.0
2011-06-21 10:00:00,125.29,125.31,124.41,125.02,72700.0,125.29,125.31,124.41,125.02,72700.0
2011-06-21 10:30:00,125.05,125.24,124.19,124.54,118700.0,125.05,125.24,124.19,124.54,118700.0
2011-06-21 11:00:00,124.54,125.86,124.54,125.29,64300.0,124.54,125.86,124.54,125.29,64300.0
2011-06-21 11:30:00,125.28,125.35,124.61,125.35,52200.0,125.28,125.35,124.61,125.35,52200.0
2011-06-21 12:00:00,125.35,125.44,124.67,124.88,37800.0,125.35,125.44,124.67,124.88,37800.0
2011-06-21 12:30:00,124.88,125.09,124.4,125.03,23700.0,124.88,125.09,124.4,125.03,23700.0
2011-06-21 13:00:00,124.99,125.1,124.25,124.39,49000.0,124.99,125.1,124.25,124.39,49000.0
2011-06-21 13:30:00,124.36,124.43,123.75,123.75,50500.0,124.36,124.43,123.75,123.75,50500.0
2011-06-21 14:00:00,123.81,124.09,123.69,123.89,28700.0,123.81,124.09,123.69,123.89,28700.0
2011-06-21 14:30:00,123.84,124.62,123.84,123.93,57700.0,123.84,124.62,123.84,123.93,57700.0
2011-06-21 15:00:00,123.95,124.08,123.77,123.84,32500.0,123.95,124.08,123.77,123.84,32500.0
2011-06-21 15:30:00,123.84,124.7,123.79,124.7,111300.0,123.84,124.7,123.79,124.7,111300.0
2011-06-22 09:30:00,123.87,124.28,123.51,123.94,68500.0,123.87,124.28,123.51,123.94,68500.0
2011-06-22 10:00:00,123.89,125.09,123.75,123.78,75800.0,123.89,125.09,123.75,123.78,75800.0
2011-06-22 10:30:00,123.82,124.07,123.39,123.51,111800.0,123.82,124.07,123.39,123.51,111800.0
2011-06-22 11:00:00,123.49,123.61,122.89,123.22,87200.0,123.49,123.61,122.89,123.22,87200.0
2011-06-22 11:30:00,123.23,123.23,121.22,121.26,245800.0,123.23,123.23,121.22,121.26,245800.0
2011-06-22 12:00:00,121.26,121.92,120.94,121.3,110800.0,121.26,121.92,120.94,121.3,110800.0
2011-06-22 12:30:00,121.25,122.09,121.06,122.09,90400.0,121.25,122.09,121.06,122.09,90400.0
2011-06-22 13:00:00,122.05,122.14,121.26,121.48,47200.0,122.05,122.14,121.26,121.48,47200.0
2011-06-22 13:30:00,121.46,122.23,121.41,122.2,40400.0,121.46,122.23,121.41,122.2,40400.0
2011-06-22 14:00:00,122.11,122.35,121.7,121.7,84800.0,122.11,122.35,121.7,121.7,84800.0
2011-06-22 14:30:00,121.63,121.71,121.3,121.59,67400.0,121.63,121.71,121.3,121.59,67400.0
2011-06-22 15:00:00,121.59,122.11,121.55,122.08,106300.0,121.59,122.11,121.55,122.08,106300.0
2011-06-22 15:30:00,122.08,123.09,121.95,122.95,171700.0,122.08,123.09,121.95,122.95,171700.0
2011-06-23 09:30:00,120.37,121.05,116.5,118.44,369400.0,120.37,121.05,116.5,118.44,369400.0
2011-06-23 10:00:00,118.3,120.67,118.18,119.97,278400.0,118.3,120.67,118.18,119.97,278400.0
2011-06-23 10:30:00,119.89,120.69,119.17,120.69,122100.0,119.89,120.69,119.17,120.69,122100.0
2011-06-23 11:00:00,120.6,120.77,120.0,120.66,96100.0,120.6,120.77,120.0,120.66,96100.0
2011-06-23 11:30:00,120.63,120.85,119.8,120.47,85700.0,120.63,120.85,119.8,120.47,85700.0
2011-06-23 12:00:00,120.55,120.59,119.8,119.82,88800.0,120.55,120.59,119.8,119.82,88800.0
2011-06-23 12:30:00,119.85,121.01,119.77,120.98,74400.0,119.85,121.01,119.77,120.98,74400.0
2011-06-23 13:00:00,120.98,121.95,120.7,121.66,92600.0,120.98,121.95,120.7,121.66,92600.0
2011-06-23 13:30:00,121.76,122.65,121.64,122.35,93900.0,121.76,122.65,121.64,122.35,93900.0
2011-06-23 14:00:00,122.37,122.45,121.45,121.53,63700.0,122.37,122.45,121.45,121.53,63700.0
2011-06-23 14:30:00,121.53,121.68,120.68,121.45,126900.0,121.53,121.68,120.68,121.45,126900.0
2011-06-23 15:00:00,121.46,122.69,120.87,122.34,229700.0,121.46,122.69,120.87,122.34,229700.0
2011-06-23 15:30:00,122.34,122.57,121.77,122.43,248800.0,122.34,122.57,121.77,122.43,248800.0
2011-06-24 09:30:00,121.65,121.65,119.4,120.2,93100.0,121.65,121.65,119.4,120.2,93100.0
2011-06-24 10:00:00,120.3,120.53,118.36,118.81,132900.0,120.3,120.53,118.36,118.81,132900.0
2011-06-24 10:30:00,118.81,119.5,118.69,119.22,121700.0,118.81,119.5,118.69,119.22,121700.0
2011-06-24 11:00:00,119.23,119.26,118.37,118.64,129400.0,119.23,119.26,118.37,118.64,129400.0
2011-06-24 11:30:00,118.59,119.64,118.59,119.34,81600.0,118.59,119.64,118.59,119.34,81600.0
2011-06-24 12:00:00,119.24,119.31,118.29,118.29,66500.0,119.24,119.31,118.29,118.29,66500.0
2011-06-24 12:30:00,118.33,118.58,117.5,117.58,82900.0,118.33,118.58,117.5,117.58,82900.0
2011-06-24 13:00:00,117.58,118.8,117.31,118.55,87900.0,117.58,118.8,117.31,118.55,87900.0
2011-06-24 13:30:00,118.59,118.81,117.83,118.03,58100.0,118.59,118.81,117.83,118.03,58100.0
2011-06-24 14:00:00,117.99,118.08,117.6,117.96,66200.0,117.99,118.08,117.6,117.96,66200.0
2011-06-24 14:30:00,117.96,118.01,116.95,117.03,99500.0,117.96,118.01,116.95,117.03,99500.0
2011-06-24 15:00:00,117.07,117.2,116.75,116.85,103100.0,117.07,117.2,116.75,116.85,103100.0
2011-06-24 15:30:00,116.88,117.42,116.29,116.53,351200.0,116.88,117.42,116.29,116.53,351200.0
2011-06-27 09:30:00,116.15,117.67,115.06,117.5,215400.0,116.15,117.67,115.06,117.5,215400.0
2011-06-27 10:00:00,117.6,117.7,116.86,117.25,155300.0,117.6,117.7,116.86,117.25,155300.0
2011-06-27 10:30:00,117.25,117.56,117.1,117.32,157400.0,117.25,117.56,117.1,117.32,157400.0
2011-06-27 11:00:00,117.32,117.39,116.88,117.01,123600.0,117.32,117.39,116.88,117.01,123600.0
2011-06-27 11:30:00,117.05,117.31,116.95,117.2,72600.0,117.05,117.31,116.95,117.2,72600.0
2011-06-27 12:00:00,117.27,117.47,116.89,117.14,56200.0,117.27,117.47,116.89,117.14,56200.0
2011-06-27 12:30:00,117.15,117.21,116.91,117.06,36100.0,117.15,117.21,116.91,117.06,36100.0
2011-06-27 13:00:00,117.03,117.1,116.5,116.65,72100.0,117.03,117.1,116.5,116.65,72100.0
2011-06-27 13:30:00,116.66,117.02,116.65,116.84,28000.0,116.66,117.02,116.65,116.84,28000.0
2011-06-27 14:00:00,116.85,117.04,116.85,116.99,47300.0,116.85,117.04,116.85,116.99,47300.0
2011-06-27 14:30:00,117.0,117.16,116.9,116.98,50600.0,117.0,117.16,116.9,116.98,50600.0
2011-06-27 15:00:00,116.99,117.04,116.72,116.76,70600.0,116.99,117.04,116.72,116.76,70600.0
2011-06-27 15:30:00,116.76,116.92,116.59,116.67,190600.0,116.76,116.92,116.59,116.67,190600.0
2011-06-28 09:30:00,117.21,120.86,117.02,120.32,363900.0,117.21,120.86,117.02,120.32,363900.0
2011-06-28 10:00:00,120.41,123.0,120.34,123.0,216300.0,120.41,123.0,120.34,123.0,216300.0
2011-06-28 10:30:00,122.92,123.48,122.33,122.53,194400.0,122.92,123.48,122.33,122.53,194400.0
2011-06-28 11:00:00,122.39,122.53,121.01,121.87,222300.0,122.39,122.53,121.01,121.87,222300.0
2011-06-28 11:30:00,121.83,122.14,121.72,121.92,78500.0,121.83,122.14,121.72,121.92,78500.0
2011-06-28 12:00:00,121.86,122.42,121.79,122.0,90200.0,121.86,122.42,121.79,122.0,90200.0
2011-06-28 12:30:00,121.94,122.33,121.9,122.28,59300.0,121.94,122.33,121.9,122.28,59300.0
2011-06-28 13:00:00,122.28,122.71,122.22,122.56,89600.0,122.28,122.71,122.22,122.56,89600.0
2011-06-28 13:30:00,122.56,122.71,122.1,122.57,110300.0,122.56,122.71,122.1,122.57,110300.0
2011-06-28 14:00:00,122.57,123.64,122.49,122.84,91200.0,122.57,123.64,122.49,122.84,91200.0
2011-06-28 14:30:00,122.88,123.5,122.75,123.46,89600.0,122.88,123.5,122.75,123.46,89600.0
2011-06-28 15:00:00,123.5,124.0,123.26,123.95,119700.0,123.5,124.0,123.26,123.95,119700.0
2011-06-28 15:30:00,123.97,124.66,123.72,124.61,341900.0,123.97,124.66,123.72,124.61,341900.0
2011-06-29 09:30:00,124.27,126.39,123.29,126.38,300700.0,124.27,126.39,123.29,126.38,300700.0
2011-06-29 10:00:00,126.37,126.4,124.91,125.59,178100.0,126.37,126.4,124.91,125.59,178100.0
2011-06-29 10:30:00,125.7,127.55,125.61,127.52,155900.0,125.7,127.55,125.61,127.52,155900.0
2011-06-29 11:00:00,127.55,128.27,126.58,127.9,341800.0,127.55,128.27,126.58,127.9,341800.0
2011-06-29 11:30:00,127.77,128.29,127.52,127.96,113000.0,127.77,128.29,127.52,127.96,113000.0
2011-06-29 12:00:00,127.96,128.15,127.63,127.79,94800.0,127.96,128.15,127.63,127.79,94800.0
2011-06-29 12:30:00,127.74,128.1,127.26,127.99,82200.0,127.74,128.1,127.26,127.99,82200.0
2011-06-29 13:00:00,127.95,128.43,127.84,128.21,94200.0,127.95,128.43,127.84,128.21,94200.0
2011-06-29 13:30:00,128.24,128.63,128.08,128.58,62800.0,128.24,128.63,128.08,128.58,62800.0
2011-06-29 14:00:00,128.58,128.72,128.37,128.67,110900.0,128.58,128.72,128.37,128.67,110900.0
2011-06-29 14:30:00,128.72,129.0,128.41,128.88,98500.0,128.72,129.0,128.41,128.88,98500.0
2011-06-29 15:00:00,128.95,129.25,128.28,128.99,211700.0,128.95,129.25,128.28,128.99,211700.0
2011-06-29 15:30:00,129.01,129.6,128.93,129.42,189200.0,129.01,129.6,128.93,129.42,189200.0
2011-06-30 09:30:00,135.12,139.3,134.17,139.16,1424200.0,135.12,139.3,134.17,139.16,1424200.0
2011-06-30 10:00:00,139.05,142.22,138.72,141.62,966900.0,139.05,142.22,138.72,141.62,966900.0
2011-06-30 10:30:00,141.68,141.78,139.77,140.4,347200.0,141.68,141.78,139.77,140.4,347200.0
2011-06-30 11:00:00,140.4,140.4,139.07,139.38,398500.0,140.4,140.4,139.07,139.38,398500.0
2011-06-30 11:30:00,139.4,139.4,137.84,138.38,384400.0,139.4,139.4,137.84,138.38,384400.0
2011-06-30 12:00:00,138.3,138.69,137.3,137.93,208800.0,138.3,138.69,137.3,137.93,208800.0
2011-06-30 12:30:00,137.86,138.23,137.39,137.67,142100.0,137.86,138.23,137.39,137.67,142100.0
2011-06-30 13:00:00,137.67,137.83,136.38,136.45,156200.0,137.67,137.83,136.38,136.45,156200.0
2011-06-30 13:30:00,136.45,136.71,135.57,135.87,198800.0,136.45,136.71,135.57,135.87,198800.0
2011-06-30 14:00:00,135.93,135.96,134.52,134.59,263200.0,135.93,135.96,134.52,134.59,263200.0
2011-06-30 14:30:00,134.69,135.14,131.73,132.05,475000.0,134.69,135.14,131.73,132.05,475000.0
2011-06-30 15:00:00,132.0,134.6,131.5,134.35,510000.0,132.0,134.6,131.5,134.35,510000.0
2011-06-30 15:30:00,134.31,134.7,132.21,132.28,882800.0,134.31,134.7,132.21,132.28,882800.0
2011-07-01 09:30:00,130.66,132.79,129.11,131.81,402200.0,130.66,132.79,129.11,131.81,402200.0
2011-07-01 10:00:00,131.8,133.48,131.76,132.5,218300.0,131.8,133.48,131.76,132.5,218300.0
2011-07-01 10:30:00,132.5,133.38,132.5,132.75,104100.0,132.5,133.38,132.5,132.75,104100.0
2011-07-01 11:00:00,132.78,133.22,132.1,133.11,98800.0,132.78,133.22,132.1,133.11,98800.0
2011-07-01 11:30:00,133.11,133.22,132.71,132.89,78700.0,133.11,133.22,132.71,132.89,78700.0
2011-07-01 12:00:00,132.98,133.26,132.44,132.58,57500.0,132.98,133.26,132.44,132.58,57500.0
2011-07-01 12:30:00,132.51,132.69,132.25,132.31,102400.0,132.51,132.69,132.25,132.31,102400.0
2011-07-01 13:00:00,132.27,132.48,132.14,132.32,39100.0,132.27,132.48,132.14,132.32,39100.0
2011-07-01 13:30:00,132.3,132.99,132.28,132.99,54100.0,132.3,132.99,132.28,132.99,54100.0
2011-07-01 14:00:00,132.97,133.0,132.55,132.71,71200.0,132.97,133.0,132.55,132.71,71200.0
2011-07-01 14:30:00,132.67,133.21,132.61,133.05,67800.0,132.67,133.21,132.61,133.05,67800.0
2011-07-01 15:00:00,133.05,133.19,132.45,132.71,59500.0,133.05,133.19,132.45,132.71,59500.0
2011-07-01 15:30:00,132.63,133.26,132.53,133.01,165000.0,132.63,133.26,132.53,133.01,165000.0
2011-07-05 09:30:00,132.03,132.95,131.21,132.15,124800.0,132.03,132.95,131.21,132.15,124800.0
2011-07-05 10:00:00,132.15,132.9,131.64,132.65,75700.0,132.15,132.9,131.64,132.65,75700.0
2011-07-05 10:30:00,132.67,132.94,132.0,132.19,34700.0,132.67,132.94,132.0,132.19,34700.0
2011-07-05 11:00:00,132.21,132.4,131.82,132.08,51900.0,132.21,132.4,131.82,132.08,51900.0
2011-07-05 11:30:00,132.07,132.26,131.8,132.21,49300.0,132.07,132.26,131.8,132.21,49300.0
2011-07-05 12:00:00,132.1,132.92,132.1,132.92,42800.0,132.1,132.92,132.1,132.92,42800.0
2011-07-05 12:30:00,132.94,133.09,132.15,132.95,60400.0,132.94,133.09,132.15,132.95,60400.0
2011-07-05 13:00:00,133.08,133.21,132.62,132.66,43300.0,133.08,133.21,132.62,132.66,43300.0
2011-07-05 13:30:00,132.67,133.13,132.66,132.89,23700.0,132.67,133.13,132.66,132.89,23700.0
2011-07-05 14:00:00,133.01,133.06,131.75,131.89,56000.0,133.01,133.06,131.75,131.89,56000.0
2011-07-05 14:30:00,131.82,132.24,131.6,132.12,39700.0,131.82,132.24,131.6,132.12,39700.0
2011-07-05 15:00:00,132.05,133.0,131.95,132.84,63000.0,132.05,133.0,131.95,132.84,63000.0
2011-07-05 15:30:00,132.76,132.9,132.0,132.09,122000.0,132.76,132.9,132.0,132.09,122000.0
2011-07-06 09:30:00,132.0,132.15,130.68,132.0,125500.0,132.0,132.15,130.68,132.0,125500.0
2011-07-06 10:00:00,132.0,132.53,131.08,132.09,100700.0,132.0,132.53,131.08,132.09,100700.0
2011-07-06 10:30:00,132.05,133.2,132.05,132.98,95300.0,132.05,133.2,132.05,132.98,95300.0
2011-07-06 11:00:00,132.98,133.0,131.92,132.1,63300.0,132.98,133.0,131.92,132.1,63300.0
2011-07-06 11:30:00,132.09,132.73,132.04,132.36,78800.0,132.09,132.73,132.04,132.36,78800.0
2011-07-06 12:00:00,132.4,132.51,132.11,132.19,60200.0,132.4,132.51,132.11,132.19,60200.0
2011-07-06 12:30:00,132.25,132.88,132.2,132.59,59700.0,132.25,132.88,132.2,132.59,59700.0
2011-07-06 13:00:00,132.62,132.72,132.01,132.33,50100.0,132.62,132.72,132.01,132.33,50100.0
2011-07-06 13:30:00,132.33,132.4,132.0,132.2,43000.0,132.33,132.4,132.0,132.2,43000.0
2011-07-06 14:00:00,132.17,132.19,131.72,132.07,31900.0,132.17,132.19,131.72,132.07,31900.0
2011-07-06 14:30:00,132.07,132.39,131.51,131.61,43100.0,132.07,132.39,131.51,131.61,43100.0
2011-07-06 15:00:00,131.55,131.88,130.68,131.88,97600.0,131.55,131.88,130.68,131.88,97600.0
2011-07-06 15:30:00,131.88,131.97,131.34,131.53,174500.0,131.88,131.97,131.34,131.53,174500.0
2011-07-07 09:30:00,132.28,132.97,130.24,130.46,160800.0,132.28,132.97,130.24,130.46,160800.0
2011-07-07 10:00:00,130.51,131.4,130.5,131.0,123800.0,130.51,131.4,130.5,131.0,123800.0
2011-07-07 10:30:00,130.99,131.18,130.52,130.65,64300.0,130.99,131.18,130.52,130.65,64300.0
2011-07-07 11:00:00,130.61,130.89,130.28,130.74,61300.0,130.61,130.89,130.28,130.74,61300.0
2011-07-07 11:30:00,130.66,131.17,130.5,131.12,57800.0,130.66,131.17,130.5,131.12,57800.0
2011-07-07 12:00:00,131.11,131.96,130.89,131.83,46100.0,131.11,131.96,130.89,131.83,46100.0
2011-07-07 12:30:00,131.8,133.01,131.68,133.01,105500.0,131.8,133.01,131.68,133.01,105500.0
2011-07-07 13:00:00,133.01,134.21,132.98,133.92,207800.0,133.01,134.21,132.98,133.92,207800.0
2011-07-07 13:30:00,133.87,133.88,132.12,132.8,125300.0,133.87,133.88,132.12,132.8,125300.0
2011-07-07 14:00:00,132.81,133.34,132.81,133.33,57000.0,132.81,133.34,132.81,133.33,57000.0
2011-07-07 14:30:00,133.25,133.35,132.46,132.66,101000.0,133.25,133.35,132.46,132.66,101000.0
2011-07-07 15:00:00,132.66,132.9,132.53,132.86,58300.0,132.66,132.9,132.53,132.86,58300.0
2011-07-07 15:30:00,132.85,133.01,132.5,132.93,146600.0,132.85,133.01,132.5,132.93,146600.0
2011-07-08 09:30:00,130.5,132.78,130.4,132.07,162900.0,130.5,132.78,130.4,132.07,162900.0
2011-07-08 10:00:00,132.0,132.57,131.41,131.7,81200.0,132.0,132.57,131.41,131.7,81200.0
2011-07-08 10:30:00,131.6,132.1,131.11,131.99,79600.0,131.6,132.1,131.11,131.99,79600.0
2011-07-08 11:00:00,131.99,132.01,130.52,130.54,68500.0,131.99,132.01,130.52,130.54,68500.0
2011-07-08 11:30:00,130.59,131.4,130.26,131.16,47400.0,130.59,131.4,130.26,131.16,47400.0
2011-07-08 12:00:00,131.19,131.66,130.75,131.66,47900.0,131.19,131.66,130.75,131.66,47900.0
2011-07-08 12:30:00,131.7,132.6,131.7,132.11,50100.0,131.7,132.6,131.7,132.11,50100.0
2011-07-08 13:00:00,131.99,132.26,131.74,131.82,66900.0,131.99,132.26,131.74,131.82,66900.0
2011-07-08 13:30:00,131.9,132.38,131.85,132.3,53900.0,131.9,132.38,131.85,132.3,53900.0
2011-07-08 14:00:00,132.24,132.32,131.7,131.9,29000.0,132.24,132.32,131.7,131.9,29000.0
2011-07-08 14:30:00,132.03,132.28,131.8,132.13,21000.0,132.03,132.28,131.8,132.13,21000.0
2011-07-08 15:00:00,132.1,132.36,131.77,132.0,50100.0,132.1,132.36,131.77,132.0,50100.0
2011-07-08 15:30:00,131.94,132.59,131.94,132.58,128600.0,131.94,132.59,131.94,132.58,128600.0
2011-07-11 09:30:00,130.32,130.98,129.16,130.22,105400.0,130.32,130.98,129.16,130.22,105400.0
2011-07-11 10:00:00,130.22,130.68,129.43,129.61,59600.0,130.22,130.68,129.43,129.61,59600.0
2011-07-11 10:30:00,129.61,129.68,128.5,128.86,93300.0,129.61,129.68,128.5,128.86,93300.0
2011-07-11 11:00:00,128.74,128.84,128.31,128.55,107500.0,128.74,128.84,128.31,128.55,107500.0
2011-07-11 11:30:00,128.61,128.9,128.19,128.45,133200.0,128.61,128.9,128.19,128.45,133200.0
2011-07-11 12:00:00,128.41,128.41,127.8,127.8,45400.0,128.41,128.41,127.8,127.8,45400.0
2011-07-11 12:30:00,127.9,128.06,127.64,128.01,54800.0,127.9,128.06,127.64,128.01,54800.0
2011-07-11 13:00:00,128.01,128.04,126.67,126.97,101900.0,128.01,128.04,126.67,126.97,101900.0
2011-07-11 13:30:00,126.88,127.21,126.55,126.91,89700.0,126.88,127.21,126.55,126.91,89700.0
2011-07-11 14:00:00,126.98,127.0,126.69,126.82,59800.0,126.98,127.0,126.69,126.82,59800.0
2011-07-11 14:30:00,126.83,127.15,126.6,126.8,56600.0,126.83,127.15,126.6,126.8,56600.0
2011-07-11 15:00:00,126.77,127.05,126.61,127.01,51100.0,126.77,127.05,126.61,127.01,51100.0
2011-07-11 15:30:00,127.02,127.25,126.59,127.02,195900.0,127.02,127.25,126.59,127.02,195900.0
2011-07-12 09:30:00,126.58,126.84,124.65,126.02,158700.0,126.58,126.84,124.65,126.02,158700.0
2011-07-12 10:00:00,125.95,126.04,124.86,124.95,106700.0,125.95,126.04,124.86,124.95,106700.0
2011-07-12 10:30:00,124.94,125.0,123.45,123.81,128900.0,124.94,125.0,123.45,123.81,128900.0
2011-07-12 11:00:00,123.97,124.24,123.25,123.55,101000.0,123.97,124.24,123.25,123.55,101000.0
2011-07-12 11:30:00,123.55,124.29,123.46,123.94,69200.0,123.55,124.29,123.46,123.94,69200.0
2011-07-12 12:00:00,123.97,124.37,123.54,123.8,77100.0,123.97,124.37,123.54,123.8,77100.0
2011-07-12 12:30:00,123.81,123.97,123.59,123.81,40000.0,123.81,123.97,123.59,123.81,40000.0
2011-07-12 13:00:00,123.71,123.94,123.56,123.63,49500.0,123.71,123.94,123.56,123.63,49500.0
2011-07-12 13:30:00,123.58,124.2,123.58,124.03,42600.0,123.58,124.2,123.58,124.03,42600.0
2011-07-12 14:00:00,123.95,124.55,123.95,124.32,73100.0,123.95,124.55,123.95,124.32,73100.0
2011-07-12 14:30:00,124.35,124.46,123.84,124.26,50000.0,124.35,124.46,123.84,124.26,50000.0
2011-07-12 15:00:00,124.31,124.48,123.88,124.05,64900.0,124.31,124.48,123.88,124.05,64900.0
2011-07-12 15:30:00,124.09,124.47,123.77,124.07,170000.0,124.09,124.47,123.77,124.07,170000.0
2011-07-13 09:30:00,125.43,125.94,123.55,123.8,98900.0,125.43,125.94,123.55,123.8,98900.0
2011-07-13 10:00:00,123.79,125.12,123.72,124.99,109700.0,123.79,125.12,123.72,124.99,109700.0
2011-07-13 10:30:00,125.04,126.39,125.03,126.25,90500.0,125.04,126.39,125.03,126.25,90500.0
2011-07-13 11:00:00,126.25,127.01,125.74,126.87,80700.0,126.25,127.01,125.74,126.87,80700.0
2011-07-13 11:30:00,126.78,126.93,125.93,125.93,64200.0,126.78,126.93,125.93,125.93,64200.0
2011-07-13 12:00:00,125.95,126.05,125.61,125.81,49800.0,125.95,126.05,125.61,125.81,49800.0
2011-07-13 12:30:00,125.75,125.8,125.5,125.65,54700.0,125.75,125.8,125.5,125.65,54700.0
2011-07-13 13:00:00,125.65,125.74,125.4,125.56,43900.0,125.65,125.74,125.4,125.56,43900.0
2011-07-13 13:30:00,125.58,125.69,125.4,125.45,20500.0,125.58,125.69,125.4,125.45,20500.0
2011-07-13 14:00:00,125.41,125.78,125.01,125.02,41100.0,125.41,125.78,125.01,125.02,41100.0
2011-07-13 14:30:00,125.04,125.66,125.02,125.47,25200.0,125.04,125.66,125.02,125.47,25200.0
2011-07-13 15:00:00,125.66,125.66,125.05,125.26,66600.0,125.66,125.66,125.05,125.26,66600.0
2011-07-13 15:30:00,125.26,125.39,124.71,125.15,86000.0,125.26,125.39,124.71,125.15,86000.0
2011-07-14 09:30:00,125.28,125.32,123.03,123.49,139900.0,125.28,125.32,123.03,123.49,139900.0
2011-07-14 10:00:00,123.48,125.07,123.14,124.44,86200.0,123.48,125.07,123.14,124.44,86200.0
2011-07-14 10:30:00,124.39,124.5,123.61,123.84,166200.0,124.39,124.5,123.61,123.84,166200.0
2011-07-14 11:00:00,123.79,124.2,123.28,124.15,46100.0,123.79,124.2,123.28,124.15,46100.0
2011-07-14 11:30:00,124.29,124.4,123.88,124.23,73700.0,124.29,124.4,123.88,124.23,73700.0
2011-07-14 12:00:00,124.28,124.43,123.87,124.31,32200.0,124.28,124.43,123.87,124.31,32200.0
2011-07-14 12:30:00,124.26,124.26,123.33,123.42,96400.0,124.26,124.26,123.33,123.42,96400.0
2011-07-14 13:00:00,123.52,123.65,122.62,123.22,65800.0,123.52,123.65,122.62,123.22,65800.0
2011-07-14 13:30:00,123.25,124.16,123.15,123.73,68800.0,123.25,124.16,123.15,123.73,68800.0
2011-07-14 14:00:00,123.77,123.85,123.14,123.72,37700.0,123.77,123.85,123.14,123.72,37700.0
2011-07-14 14:30:00,123.62,123.75,123.25,123.45,30700.0,123.62,123.75,123.25,123.45,30700.0
2011-07-14 15:00:00,123.53,123.76,122.97,123.54,69900.0,123.53,123.76,122.97,123.54,69900.0
2011-07-14 15:30:00,123.53,123.75,122.96,123.19,119600.0,123.53,123.75,122.96,123.19,119600.0
2011-07-15 09:30:00,123.21,123.69,122.35,122.65,126300.0,123.21,123.69,122.35,122.65,126300.0
2011-07-15 10:00:00,122.55,123.47,122.45,122.6,36100.0,122.55,123.47,122.45,122.6,36100.0
2011-07-15 10:30:00,122.53,123.38,122.4,122.83,23500.0,122.53,123.38,122.4,122.83,23500.0
2011-07-15 11:00:00,122.88,123.6,122.62,123.35,26900.0,122.88,123.6,122.62,123.35,26900.0
2011-07-15 11:30:00,123.27,123.58,123.19,123.37,29100.0,123.27,123.58,123.19,123.37,29100.0
2011-07-15 12:00:00,123.37,124.0,123.37,123.57,34400.0,123.37,124.0,123.37,123.57,34400.0
2011-07-15 12:30:00,123.64,123.75,122.78,123.6,53700.0,123.64,123.75,122.78,123.6,53700.0
2011-07-15 13:00:00,123.59,123.66,123.32,123.53,31000.0,123.59,123.66,123.32,123.53,31000.0
2011-07-15 13:30:00,123.5,123.93,123.47,123.56,38700.0,123.5,123.93,123.47,123.56,38700.0
2011-07-15 14:00:00,123.58,123.87,123.4,123.51,37700.0,123.58,123.87,123.4,123.51,37700.0
2011-07-15 14:30:00,123.42,123.8,123.4,123.52,27800.0,123.42,123.8,123.4,123.52,27800.0
2011-07-15 15:00:00,123.52,123.79,123.2,123.77,115000.0,123.52,123.79,123.2,123.77,115000.0
2011-07-15 15:30:00,123.8,125.06,123.71,124.64,270100.0,123.8,125.06,123.71,124.64,270100.0
2011-07-18 09:30:00,124.17,124.38,122.72,122.72,59200.0,124.17,124.38,122.72,122.72,59200.0
2011-07-18 10:00:00,122.71,122.92,121.12,121.91,115100.0,122.71,122.92,121.12,121.91,115100.0
2011-07-18 10:30:00,121.91,122.7,121.64,122.44,70900.0,121.91,122.7,121.64,122.44,70900.0
2011-07-18 11:00:00,122.38,122.59,122.0,122.29,36200.0,122.38,122.59,122.0,122.29,36200.0
2011-07-18 11:30:00,122.14,122.14,121.41,121.58,57100.0,122.14,122.14,121.41,121.58,57100.0
2011-07-18 12:00:00,121.69,121.73,121.44,121.66,32500.0,121.69,121.73,121.44,121.66,32500.0
2011-07-18 12:30:00,121.65,121.78,121.29,121.7,33400.0,121.65,121.78,121.29,121.7,33400.0
2011-07-18 13:00:00,121.67,122.22,121.59,122.22,43600.0,121.67,122.22,121.59,122.22,43600.0
2011-07-18 13:30:00,122.2,122.25,121.73,121.91,32400.0,122.2,122.25,121.73,121.91,32400.0
2011-07-18 14:00:00,121.91,121.95,121.38,121.38,25100.0,121.91,121.95,121.38,121.38,25100.0
2011-07-18 14:30:00,121.34,121.84,121.26,121.77,38800.0,121.34,121.84,121.26,121.77,38800.0
2011-07-18 15:00:00,121.82,122.03,121.55,121.79,62500.0,121.82,122.03,121.55,121.79,62500.0
2011-07-18 15:30:00,121.83,122.1,121.65,122.04,109800.0,121.83,122.1,121.65,122.04,109800.0
2011-07-19 09:30:00,123.13,124.85,122.57,124.48,112400.0,123.13,124.85,122.57,124.48,112400.0
2011-07-19 10:00:00,124.65,125.94,124.42,125.43,121300.0,124.65,125.94,124.42,125.43,121300.0
2011-07-19 10:30:00,125.47,125.61,124.68,125.15,75700.0,125.47,125.61,124.68,125.15,75700.0
2011-07-19 11:00:00,125.13,125.29,124.7,125.01,33200.0,125.13,125.29,124.7,125.01,33200.0
2011-07-19 11:30:00,124.95,125.11,124.29,124.48,44600.0,124.95,125.11,124.29,124.48,44600.0
2011-07-19 12:00:00,124.5,124.63,124.28,124.44,32900.0,124.5,124.63,124.28,124.44,32900.0
2011-07-19 12:30:00,124.46,124.78,123.69,123.77,69800.0,124.46,124.78,123.69,123.77,69800.0
2011-07-19 13:00:00,123.8,124.0,123.31,123.6,111200.0,123.8,124.0,123.31,123.6,111200.0
2011-07-19 13:30:00,123.61,124.1,123.56,123.93,83200.0,123.61,124.1,123.56,123.93,83200.0
2011-07-19 14:00:00,123.92,124.05,123.69,123.89,15900.0,123.92,124.05,123.69,123.89,15900.0
2011-07-19 14:30:00,124.0,124.15,123.8,123.87,34200.0,124.0,124.15,123.8,123.87,34200.0
2011-07-19 15:00:00,123.92,124.14,123.77,123.86,67700.0,123.92,124.14,123.77,123.86,67700.0
2011-07-19 15:30:00,123.84,123.99,123.55,123.87,104100.0,123.84,123.99,123.55,123.87,104100.0
2011-07-20 09:30:00,123.94,124.16,122.1,122.47,102600.0,123.94,124.16,122.1,122.47,102600.0
2011-07-20 10:00:00,122.45,123.07,122.12,122.26,91800.0,122.45,123.07,122.12,122.26,91800.0
2011-07-20 10:30:00,122.26,123.06,122.26,122.67,44400.0,122.26,123.06,122.26,122.67,44400.0
2011-07-20 11:00:00,122.67,122.78,122.35,122.51,39500.0,122.67,122.78,122.35,122.51,39500.0
2011-07-20 11:30:00,122.5,122.66,122.33,122.56,22300.0,122.5,122.66,122.33,122.56,22300.0
2011-07-20 12:00:00,122.51,123.07,122.43,122.87,34500.0,122.51,123.07,122.43,122.87,34500.0
2011-07-20 12:30:00,122.87,123.57,122.7,123.42,56400.0,122.87,123.57,122.7,123.42,56400.0
2011-07-20 13:00:00,123.37,124.54,123.37,124.37,72100.0,123.37,124.54,123.37,124.37,72100.0
2011-07-20 13:30:00,124.37,124.41,123.77,124.03,83200.0,124.37,124.41,123.77,124.03,83200.0
2011-07-20 14:00:00,124.0,124.03,123.6,123.64,23800.0,124.0,124.03,123.6,123.64,23800.0
2011-07-20 14:30:00,123.64,123.69,123.3,123.48,43300.0,123.64,123.69,123.3,123.48,43300.0
2011-07-20 15:00:00,123.41,123.52,123.19,123.36,75100.0,123.41,123.52,123.19,123.36,75100.0
2011-07-20 15:30:00,123.29,123.69,123.24,123.28,67400.0,123.29,123.69,123.24,123.28,67400.0
2011-07-21 09:30:00,123.46,124.12,123.01,123.81,89100.0,123.46,124.12,123.01,123.81,89100.0
2011-07-21 10:00:00,123.67,125.25,123.67,125.02,60100.0,123.67,125.25,123.67,125.02,60100.0
2011-07-21 10:30:00,125.02,125.17,124.41,124.41,29200.0,125.02,125.17,124.41,124.41,29200.0
2011-07-21 11:00:00,124.4,124.64,124.06,124.18,30300.0,124.4,124.64,124.06,124.18,30300.0
2011-07-21 11:30:00,124.16,124.54,124.01,124.4,51300.0,124.16,124.54,124.01,124.4,51300.0
2011-07-21 12:00:00,124.38,124.59,124.34,124.59,32000.0,124.38,124.59,124.34,124.59,32000.0
2011-07-21 12:30:00,124.55,124.89,124.19,124.63,55600.0,124.55,124.89,124.19,124.63,55600.0
2011-07-21 13:00:00,124.63,125.04,124.24,124.97,40200.0,124.63,125.04,124.24,124.97,40200.0
2011-07-21 13:30:00,124.97,125.1,124.86,125.09,20000.0,124.97,125.1,124.86,125.09,20000.0
2011-07-21 14:00:00,125.09,125.14,124.4,124.56,37800.0,125.09,125.14,124.4,124.56,37800.0
2011-07-21 14:30:00,124.6,125.01,124.49,124.91,53500.0,124.6,125.01,124.49,124.91,53500.0
2011-07-21 15:00:00,124.87,125.11,124.74,124.99,78800.0,124.87,125.11,124.74,124.99,78800.0
2011-07-21 15:30:00,125.0,125.25,124.57,125.24,169900.0,125.0,125.25,124.57,125.24,169900.0
2011-07-22 09:30:00,125.39,126.14,124.66,125.26,95300.0,125.39,126.14,124.66,125.26,95300.0
2011-07-22 10:00:00,125.25,125.65,124.52,124.75,100000.0,125.25,125.65,124.52,124.75,100000.0
2011-07-22 10:30:00,124.78,124.91,124.45,124.8,74400.0,124.78,124.91,124.45,124.8,74400.0
2011-07-22 11:00:00,124.75,124.85,124.25,124.33,58000.0,124.75,124.85,124.25,124.33,58000.0
2011-07-22 11:30:00,124.33,124.69,124.2,124.43,44600.0,124.33,124.69,124.2,124.43,44600.0
2011-07-22 12:00:00,124.34,125.18,124.34,125.0,69200.0,124.34,125.18,124.34,125.0,69200.0
2011-07-22 12:30:00,125.04,125.05,124.68,124.84,48000.0,125.04,125.05,124.68,124.84,48000.0
2011-07-22 13:00:00,124.84,124.92,124.53,124.82,57600.0,124.84,124.92,124.53,124.82,57600.0
2011-07-22 13:30:00,124.83,124.85,124.52,124.65,40800.0,124.83,124.85,124.52,124.65,40800.0
2011-07-22 14:00:00,124.63,124.7,124.41,124.48,49900.0,124.63,124.7,124.41,124.48,49900.0
2011-07-22 14:30:00,124.45,124.7,124.31,124.54,54400.0,124.45,124.7,124.31,124.54,54400.0
2011-07-22 15:00:00,124.5,124.56,124.35,124.44,49700.0,124.5,124.56,124.35,124.44,49700.0
2011-07-22 15:30:00,124.41,124.48,123.87,124.1,249300.0,124.41,124.48,123.87,124.1,249300.0
2011-07-25 09:30:00,123.02,124.0,122.66,123.41,98000.0,123.02,124.0,122.66,123.41,98000.0
2011-07-25 10:00:00,123.41,123.45,122.84,122.96,105300.0,123.41,123.45,122.84,122.96,105300.0
2011-07-25 10:30:00,122.97,123.0,122.12,122.15,90100.0,122.97,123.0,122.12,122.15,90100.0
2011-07-25 11:00:00,122.2,122.34,121.5,121.99,115100.0,122.2,122.34,121.5,121.99,115100.0
2011-07-25 11:30:00,121.99,122.44,121.85,121.93,53900.0,121.99,122.44,121.85,121.93,53900.0
2011-07-25 12:00:00,121.95,122.0,121.56,121.62,77500.0,121.95,122.0,121.56,121.62,77500.0
2011-07-25 12:30:00,121.62,122.18,121.62,122.02,72100.0,121.62,122.18,121.62,122.02,72100.0
2011-07-25 13:00:00,122.01,122.12,121.82,121.82,46900.0,122.01,122.12,121.82,121.82,46900.0
2011-07-25 13:30:00,121.87,121.95,121.7,121.74,38500.0,121.87,121.95,121.7,121.74,38500.0
2011-07-25 14:00:00,121.74,121.88,121.55,121.56,51800.0,121.74,121.88,121.55,121.56,51800.0
2011-07-25 14:30:00,121.56,121.72,121.23,121.38,86500.0,121.56,121.72,121.23,121.38,86500.0
2011-07-25 15:00:00,121.36,121.9,120.77,121.06,180200.0,121.36,121.9,120.77,121.06,180200.0
2011-07-25 15:30:00,121.05,121.24,120.58,120.6,192900.0,121.05,121.24,120.58,120.6,192900.0
2011-07-26 09:30:00,121.05,122.29,120.0,120.06,154800.0,121.05,122.29,120.0,120.06,154800.0
2011-07-26 10:00:00,120.22,120.34,119.52,120.2,131500.0,120.22,120.34,119.52,120.2,131500.0
2011-07-26 10:30:00,120.19,121.47,120.11,121.05,111000.0,120.19,121.47,120.11,121.05,111000.0
2011-07-26 11:00:00,121.04,121.15,120.64,120.71,71900.0,121.04,121.15,120.64,120.71,71900.0
2011-07-26 11:30:00,120.67,120.67,120.0,120.64,48500.0,120.67,120.67,120.0,120.64,48500.0
2011-07-26 12:00:00,120.64,121.0,120.26,120.86,28500.0,120.64,121.0,120.26,120.86,28500.0
2011-07-26 12:30:00,120.84,120.89,120.58,120.66,24800.0,120.84,120.89,120.58,120.66,24800.0
2011-07-26 13:00:00,120.68,120.7,120.41,120.51,27800.0,120.68,120.7,120.41,120.51,27800.0
2011-07-26 13:30:00,120.52,120.79,120.41,120.71,25900.0,120.52,120.79,120.41,120.71,25900.0
2011-07-26 14:00:00,120.71,121.23,120.63,120.95,47000.0,120.71,121.23,120.63,120.95,47000.0
2011-07-26 14:30:00,120.92,121.1,120.54,120.57,51100.0,120.92,121.1,120.54,120.57,51100.0
2011-07-26 15:00:00,120.51,120.85,120.35,120.39,42300.0,120.51,120.85,120.35,120.39,42300.0
2011-07-26 15:30:00,120.37,120.47,120.09,120.24,124600.0,120.37,120.47,120.09,120.24,124600.0
2011-07-27 09:30:00,119.86,119.98,117.9,117.9,141600.0,119.86,119.98,117.9,117.9,141600.0
2011-07-27 10:00:00,117.93,118.57,116.93,116.96,138200.0,117.93,118.57,116.93,116.96,138200.0
2011-07-27 10:30:00,116.93,118.15,116.53,118.1,92000.0,116.93,118.15,116.53,118.1,92000.0
2011-07-27 11:00:00,118.08,118.15,117.51,117.62,50600.0,118.08,118.15,117.51,117.62,50600.0
2011-07-27 11:30:00,117.66,117.73,117.0,117.12,54300.0,117.66,117.73,117.0,117.12,54300.0
2011-07-27 12:00:00,117.12,117.49,117.1,117.21,29300.0,117.12,117.49,117.1,117.21,29300.0
2011-07-27 12:30:00,117.24,117.28,116.88,116.96,24200.0,117.24,117.28,116.88,116.96,24200.0
2011-07-27 13:00:00,116.96,117.31,116.88,117.11,38100.0,116.96,117.31,116.88,117.11,38100.0
2011-07-27 13:30:00,117.05,117.5,117.04,117.32,20600.0,117.05,117.5,117.04,117.32,20600.0
2011-07-27 14:00:00,117.32,117.38,116.9,116.92,33100.0,117.32,117.38,116.9,116.92,33100.0
2011-07-27 14:30:00,116.9,116.94,116.34,116.78,63500.0,116.9,116.94,116.34,116.78,63500.0
2011-07-27 15:00:00,116.84,117.31,116.4,116.86,51800.0,116.84,117.31,116.4,116.86,51800.0
2011-07-27 15:30:00,116.88,117.03,116.37,116.7,151500.0,116.88,117.03,116.37,116.7,151500.0
2011-07-28 09:30:00,116.55,117.34,116.0,116.98,72300.0,116.55,117.34,116.0,116.98,72300.0
2011-07-28 10:00:00,116.92,117.34,116.76,117.34,67900.0,116.92,117.34,116.76,117.34,67900.0
2011-07-28 10:30:00,117.34,118.36,117.33,118.0,86700.0,117.34,118.36,117.33,118.0,86700.0
2011-07-28 11:00:00,117.98,118.85,117.95,118.82,50000.0,117.98,118.85,117.95,118.82,50000.0
2011-07-28 11:30:00,118.79,119.12,118.76,118.98,57300.0,118.79,119.12,118.76,118.98,57300.0
2011-07-28 12:00:00,118.91,119.38,118.64,118.66,64800.0,118.91,119.38,118.64,118.66,64800.0
2011-07-28 12:30:00,118.66,119.0,118.44,118.94,45100.0,118.66,119.0,118.44,118.94,45100.0
2011-07-28 13:00:00,118.91,119.34,118.35,119.33,70100.0,118.91,119.34,118.35,119.33,70100.0
2011-07-28 13:30:00,119.29,119.79,119.23,119.26,64400.0,119.29,119.79,119.23,119.26,64400.0
2011-07-28 14:00:00,119.22,119.37,118.86,119.01,70800.0,119.22,119.37,118.86,119.01,70800.0
2011-07-28 14:30:00,118.96,119.14,118.88,118.97,78700.0,118.96,119.14,118.88,118.97,78700.0
2011-07-28 15:00:00,118.95,118.95,118.17,118.23,45800.0,118.95,118.95,118.17,118.23,45800.0
2011-07-28 15:30:00,118.24,118.33,117.46,117.65,166800.0,118.24,118.33,117.46,117.65,166800.0
2011-07-29 09:30:00,116.45,117.57,115.62,117.26,117300.0,116.45,117.57,115.62,117.26,117300.0
2011-07-29 10:00:00,117.38,118.31,116.81,118.1,99000.0,117.38,118.31,116.81,118.1,99000.0
2011-07-29 10:30:00,118.05,118.99,117.68,118.69,54900.0,118.05,118.99,117.68,118.69,54900.0
2011-07-29 11:00:00,118.59,118.98,118.27,118.65,47800.0,118.59,118.98,118.27,118.65,47800.0
2011-07-29 11:30:00,118.65,119.29,118.4,119.23,56900.0,118.65,119.29,118.4,119.23,56900.0
2011-07-29 12:00:00,119.19,119.29,118.74,118.99,64000.0,119.19,119.29,118.74,118.99,64000.0
2011-07-29 12:30:00,118.99,119.1,118.78,118.99,36400.0,118.99,119.1,118.78,118.99,36400.0
2011-07-29 13:00:00,119.0,119.36,118.71,118.85,36000.0,119.0,119.36,118.71,118.85,36000.0
2011-07-29 13:30:00,118.78,119.25,118.68,119.19,29100.0,118.78,119.25,118.68,119.19,29100.0
2011-07-29 14:00:00,119.2,119.22,118.88,118.94,43000.0,119.2,119.22,118.88,118.94,43000.0
2011-07-29 14:30:00,118.97,119.13,118.69,118.99,51100.0,118.97,119.13,118.69,118.99,51100.0
2011-07-29 15:00:00,118.92,119.15,118.69,118.76,37100.0,118.92,119.15,118.69,118.76,37100.0
2011-07-29 15:30:00,118.76,119.01,118.05,118.15,157300.0,118.76,119.01,118.05,118.15,157300.0
2011-08-01 09:30:00,121.35,123.86,119.4,119.71,293300.0,121.35,123.86,119.4,119.71,293300.0
2011-08-01 10:00:00,119.68,119.72,118.0,118.2,159900.0,119.68,119.72,118.0,118.2,159900.0
2011-08-01 10:30:00,118.21,118.43,117.75,117.95,109300.0,118.21,118.43,117.75,117.95,109300.0
2011-08-01 11:00:00,117.99,118.33,117.22,118.27,70200.0,117.99,118.33,117.22,118.27,70200.0
2011-08-01 11:30:00,118.26,118.3,116.83,117.01,58200.0,118.26,118.3,116.83,117.01,58200.0
2011-08-01 12:00:00,117.1,117.31,116.75,117.03,53000.0,117.1,117.31,116.75,117.03,53000.0
2011-08-01 12:30:00,117.01,117.64,116.86,117.56,60900.0,117.01,117.64,116.86,117.56,60900.0
2011-08-01 13:00:00,117.51,118.0,117.42,117.66,83300.0,117.51,118.0,117.42,117.66,83300.0
2011-08-01 13:30:00,117.67,117.9,117.31,117.6,49900.0,117.67,117.9,117.31,117.6,49900.0
2011-08-01 14:00:00,117.65,117.65,116.8,116.81,39100.0,117.65,117.65,116.8,116.81,39100.0
2011-08-01 14:30:00,116.8,117.44,116.75,117.33,50400.0,116.8,117.44,116.75,117.33,50400.0
2011-08-01 15:00:00,117.32,117.96,117.27,117.8,46000.0,117.32,117.96,117.27,117.8,46000.0
2011-08-01 15:30:00,117.77,117.9,117.24,117.47,159500.0,117.77,117.9,117.24,117.47,159500.0
2011-08-02 09:30:00,116.47,117.24,116.2,116.81,118600.0,116.47,117.24,116.2,116.81,118600.0
2011-08-02 10:00:00,116.96,117.4,116.11,117.02,107900.0,116.96,117.4,116.11,117.02,107900.0
2011-08-02 10:30:00,117.08,117.93,116.95,117.36,67200.0,117.08,117.93,116.95,117.36,67200.0
2011-08-02 11:00:00,117.38,117.63,116.51,117.08,77500.0,117.38,117.63,116.51,117.08,77500.0
2011-08-02 11:30:00,117.06,117.13,116.56,116.66,29400.0,117.06,117.13,116.56,116.66,29400.0
2011-08-02 12:00:00,116.67,117.22,116.41,117.02,46200.0,116.67,117.22,116.41,117.02,46200.0
2011-08-02 12:30:00,116.98,117.33,116.58,116.64,81400.0,116.98,117.33,116.58,116.64,81400.0
2011-08-02 13:00:00,116.62,117.22,116.35,117.1,80500.0,116.62,117.22,116.35,117.1,80500.0
2011-08-02 13:30:00,117.1,117.29,115.85,115.87,90700.0,117.1,117.29,115.85,115.87,90700.0
2011-08-02 14:00:00,115.85,116.39,115.75,115.99,40000.0,115.85,116.39,115.75,115.99,40000.0
2011-08-02 14:30:00,116.09,116.44,115.81,116.14,48400.0,116.09,116.44,115.81,116.14,48400.0
2011-08-02 15:00:00,116.14,116.43,115.92,116.07,60500.0,116.14,116.43,115.92,116.07,60500.0
2011-08-02 15:30:00,116.09,116.2,115.0,115.09,186500.0,116.09,116.2,115.0,115.09,186500.0
2011-08-03 09:30:00,115.6,116.35,115.29,116.16,121500.0,115.6,116.35,115.29,116.16,121500.0
2011-08-03 10:00:00,116.03,116.2,114.91,115.28,87600.0,116.03,116.2,114.91,115.28,87600.0
2011-08-03 10:30:00,115.32,115.32,112.69,114.72,186800.0,115.32,115.32,112.69,114.72,186800.0
2011-08-03 11:00:00,114.62,115.43,113.87,115.03,150600.0,114.62,115.43,113.87,115.03,150600.0
2011-08-03 11:30:00,114.93,115.43,114.72,115.01,47200.0,114.93,115.43,114.72,115.01,47200.0
2011-08-03 12:00:00,114.87,114.87,113.56,114.07,56400.0,114.87,114.87,113.56,114.07,56400.0
2011-08-03 12:30:00,114.1,115.05,113.96,114.84,36800.0,114.1,115.05,113.96,114.84,36800.0
2011-08-03 13:00:00,114.82,114.97,114.4,114.81,45300.0,114.82,114.97,114.4,114.81,45300.0
2011-08-03 13:30:00,114.87,115.74,114.86,115.01,98700.0,114.87,115.74,114.86,115.01,98700.0
2011-08-03 14:00:00,114.99,115.36,114.68,114.68,81200.0,114.99,115.36,114.68,114.68,81200.0
2011-08-03 14:30:00,114.78,114.96,114.23,114.77,58900.0,114.78,114.96,114.23,114.77,58900.0
2011-08-03 15:00:00,114.75,115.29,114.17,115.14,95300.0,114.75,115.29,114.17,115.14,95300.0
2011-08-03 15:30:00,115.19,115.45,114.96,115.26,106200.0,115.19,115.45,114.96,115.26,106200.0
2011-08-04 09:30:00,112.06,113.92,112.0,112.85,154200.0,112.06,113.92,112.0,112.85,154200.0
2011-08-04 10:00:00,112.85,113.24,111.0,111.15,181700.0,112.85,113.24,111.0,111.15,181700.0
2011-08-04 10:30:00,111.21,111.43,109.9,110.0,175000.0,111.21,111.43,109.9,110.0,175000.0
2011-08-04 11:00:00,110.0,111.13,109.65,110.15,122800.0,110.0,111.13,109.65,110.15,122800.0
2011-08-04 11:30:00,110.1,110.25,108.01,108.91,188600.0,110.1,110.25,108.01,108.91,188600.0
2011-08-04 12:00:00,108.91,110.46,108.91,109.99,125200.0,108.91,110.46,108.91,109.99,125200.0
2011-08-04 12:30:00,110.17,110.17,109.35,109.35,83500.0,110.17,110.17,109.35,109.35,83500.0
2011-08-04 13:00:00,109.32,109.54,108.82,109.0,139000.0,109.32,109.54,108.82,109.0,139000.0
2011-08-04 13:30:00,108.99,109.56,108.95,109.0,116500.0,108.99,109.56,108.95,109.0,116500.0
2011-08-04 14:00:00,109.01,109.62,108.01,108.7,146600.0,109.01,109.62,108.01,108.7,146600.0
2011-08-04 14:30:00,108.78,109.86,108.59,108.69,186100.0,108.78,109.86,108.59,108.69,186100.0
2011-08-04 15:00:00,108.71,109.38,107.84,107.87,291500.0,108.71,109.38,107.84,107.87,291500.0
2011-08-04 15:30:00,107.88,108.93,107.5,107.94,418600.0,107.88,108.93,107.5,107.94,418600.0
2011-08-05 09:30:00,106.14,111.69,103.82,104.75,893300.0,106.14,111.69,103.82,104.75,893300.0
2011-08-05 10:00:00,104.73,106.69,103.4,105.62,417500.0,104.73,106.69,103.4,105.62,417500.0
2011-08-05 10:30:00,105.6,107.17,105.2,105.85,177800.0,105.6,107.17,105.2,105.85,177800.0
2011-08-05 11:00:00,105.79,105.94,103.3,103.38,264100.0,105.79,105.94,103.3,103.38,264100.0
2011-08-05 11:30:00,103.46,103.58,100.0,100.13,316600.0,103.46,103.58,100.0,100.13,316600.0
2011-08-05 12:00:00,100.22,102.15,99.03,101.42,286200.0,100.22,102.15,99.03,101.42,286200.0
2011-08-05 12:30:00,101.44,105.84,101.41,105.67,343100.0,101.44,105.84,101.41,105.67,343100.0
2011-08-05 13:00:00,105.52,106.23,104.05,105.65,192600.0,105.52,106.23,104.05,105.65,192600.0
2011-08-05 13:30:00,105.47,106.65,104.5,106.57,132700.0,105.47,106.65,104.5,106.57,132700.0
2011-08-05 14:00:00,106.47,106.6,105.07,105.7,166600.0,106.47,106.6,105.07,105.7,166600.0
2011-08-05 14:30:00,105.77,107.01,105.63,106.19,196500.0,105.77,107.01,105.63,106.19,196500.0
2011-08-05 15:00:00,106.26,106.31,104.61,104.63,185200.0,106.26,106.31,104.61,104.63,185200.0
2011-08-05 15:30:00,104.66,106.08,104.59,105.43,398600.0,104.66,106.08,104.59,105.43,398600.0
2011-08-08 09:30:00,96.9,100.81,96.67,100.01,469300.0,96.9,100.81,96.67,100.01,469300.0
2011-08-08 10:00:00,100.01,100.01,96.78,96.9,318100.0,100.01,100.01,96.78,96.9,318100.0
2011-08-08 10:30:00,96.84,97.81,96.17,97.14,431500.0,96.84,97.81,96.17,97.14,431500.0
2011-08-08 11:00:00,97.14,101.4,97.1,99.41,465700.0,97.14,101.4,97.1,99.41,465700.0
2011-08-08 11:30:00,99.41,99.91,99.11,99.86,124600.0,99.41,99.91,99.11,99.86,124600.0
2011-08-08 12:00:00,99.75,99.96,98.92,99.33,150100.0,99.75,99.96,98.92,99.33,150100.0
2011-08-08 12:30:00,99.31,99.74,99.16,99.4,171900.0,99.31,99.74,99.16,99.4,171900.0
2011-08-08 13:00:00,99.4,99.73,99.17,99.32,190800.0,99.4,99.73,99.17,99.32,190800.0
2011-08-08 13:30:00,99.28,99.62,98.66,98.98,220300.0,99.28,99.62,98.66,98.98,220300.0
2011-08-08 14:00:00,98.98,99.4,98.01,98.77,218700.0,98.98,99.4,98.01,98.77,218700.0
2011-08-08 14:30:00,98.69,99.16,98.47,98.91,255300.0,98.69,99.16,98.47,98.91,255300.0
2011-08-08 15:00:00,98.8,101.34,98.56,100.66,318500.0,98.8,101.34,98.56,100.66,318500.0
2011-08-08 15:30:00,100.73,101.32,99.7,99.96,561100.0,100.73,101.32,99.7,99.96,561100.0
2011-08-09 09:30:00,101.4,102.3,98.18,100.57,374600.0,101.4,102.3,98.18,100.57,374600.0
2011-08-09 10:00:00,100.57,101.95,100.1,100.17,284900.0,100.57,101.95,100.1,100.17,284900.0
2011-08-09 10:30:00,100.28,100.56,99.3,99.71,347000.0,100.28,100.56,99.3,99.71,347000.0
2011-08-09 11:00:00,99.69,99.92,97.85,97.95,223900.0,99.69,99.92,97.85,97.95,223900.0
2011-08-09 11:30:00,97.97,98.24,96.93,97.73,172200.0,97.97,98.24,96.93,97.73,172200.0
2011-08-09 12:00:00,97.74,97.97,97.42,97.74,125600.0,97.74,97.97,97.42,97.74,125600.0
2011-08-09 12:30:00,97.73,98.0,97.46,97.73,120800.0,97.73,98.0,97.46,97.73,120800.0
2011-08-09 13:00:00,97.75,97.95,97.04,97.12,156400.0,97.75,97.95,97.04,97.12,156400.0
2011-08-09 13:30:00,97.08,97.15,95.1,95.64,213700.0,97.08,97.15,95.1,95.64,213700.0
2011-08-09 14:00:00,95.7,97.0,95.15,95.98,179000.0,95.7,97.0,95.15,95.98,179000.0
2011-08-09 14:30:00,96.02,96.02,92.75,95.07,379400.0,96.02,96.02,92.75,95.07,379400.0
2011-08-09 15:00:00,95.02,97.4,94.33,97.26,199200.0,95.02,97.4,94.33,97.26,199200.0
2011-08-09 15:30:00,97.24,99.96,96.06,99.61,526100.0,97.24,99.96,96.06,99.61,526100.0
2011-08-10 09:30:00,100.68,101.69,97.1,99.92,541600.0,100.68,101.69,97.1,99.92,541600.0
2011-08-10 10:00:00,99.71,100.95,98.79,99.0,242100.0,99.71,100.95,98.79,99.0,242100.0
2011-08-10 10:30:00,99.01,99.82,97.28,98.51,260800.0,99.01,99.82,97.28,98.51,260800.0
2011-08-10 11:00:00,98.48,100.6,98.19,100.32,313500.0,98.48,100.6,98.19,100.32,313500.0
2011-08-10 11:30:00,100.28,101.5,99.91,101.33,203100.0,100.28,101.5,99.91,101.33,203100.0
2011-08-10 12:00:00,101.29,102.85,101.17,102.12,144900.0,101.29,102.85,101.17,102.12,144900.0
2011-08-10 12:30:00,102.05,103.66,101.88,103.5,146000.0,102.05,103.66,101.88,103.5,146000.0
2011-08-10 13:00:00,103.51,105.0,103.15,104.81,236500.0,103.51,105.0,103.15,104.81,236500.0
2011-08-10 13:30:00,104.74,107.99,104.6,105.63,344000.0,104.74,107.99,104.6,105.63,344000.0
2011-08-10 14:00:00,105.78,105.86,104.63,105.22,284600.0,105.78,105.86,104.63,105.22,284600.0
2011-08-10 14:30:00,105.24,105.64,103.15,103.67,259900.0,105.24,105.64,103.15,103.67,259900.0
2011-08-10 15:00:00,103.69,103.9,101.3,102.09,243900.0,103.69,103.9,101.3,102.09,243900.0
2011-08-10 15:30:00,102.07,102.08,100.2,100.28,474000.0,102.07,102.08,100.2,100.28,474000.0
2011-08-11 09:30:00,101.16,103.01,99.54,100.09,278000.0,101.16,103.01,99.54,100.09,278000.0
2011-08-11 10:00:00,100.09,102.59,100.09,101.87,282600.0,100.09,102.59,100.09,101.87,282600.0
2011-08-11 10:30:00,101.94,102.43,101.21,101.63,230000.0,101.94,102.43,101.21,101.63,230000.0
2011-08-11 11:00:00,101.56,101.67,99.14,99.35,235400.0,101.56,101.67,99.14,99.35,235400.0
2011-08-11 11:30:00,99.41,100.49,99.0,99.76,186000.0,99.41,100.49,99.0,99.76,186000.0
2011-08-11 12:00:00,99.76,99.97,99.2,99.2,136500.0,99.76,99.97,99.2,99.2,136500.0
2011-08-11 12:30:00,99.18,101.99,99.18,101.86,146900.0,99.18,101.99,99.18,101.86,146900.0
2011-08-11 13:00:00,101.99,102.6,101.31,102.32,143000.0,101.99,102.6,101.31,102.32,143000.0
2011-08-11 13:30:00,102.3,102.62,101.57,102.48,183000.0,102.3,102.62,101.57,102.48,183000.0
2011-08-11 14:00:00,102.42,103.29,102.37,103.17,234100.0,102.42,103.29,102.37,103.17,234100.0
2011-08-11 14:30:00,103.18,103.23,102.57,102.93,164200.0,103.18,103.23,102.57,102.93,164200.0
2011-08-11 15:00:00,102.93,103.18,102.31,102.56,243700.0,102.93,103.18,102.31,102.56,243700.0
2011-08-11 15:30:00,102.59,103.92,102.57,103.04,376400.0,102.59,103.92,102.57,103.04,376400.0
2011-08-12 09:30:00,104.3,105.54,103.8,104.34,163900.0,104.3,105.54,103.8,104.34,163900.0
2011-08-12 10:00:00,104.57,104.99,103.6,104.72,154700.0,104.57,104.99,103.6,104.72,154700.0
2011-08-12 10:30:00,104.62,104.79,103.6,103.81,63500.0,104.62,104.79,103.6,103.81,63500.0
2011-08-12 11:00:00,103.8,104.28,103.6,103.71,80500.0,103.8,104.28,103.6,103.71,80500.0
2011-08-12 11:30:00,103.7,105.15,103.6,104.82,59500.0,103.7,105.15,103.6,104.82,59500.0
2011-08-12 12:00:00,104.87,105.03,104.37,104.69,30800.0,104.87,105.03,104.37,104.69,30800.0
2011-08-12 12:30:00,104.69,104.75,104.26,104.41,26600.0,104.69,104.75,104.26,104.41,26600.0
2011-08-12 13:00:00,104.39,104.48,104.21,104.34,45900.0,104.39,104.48,104.21,104.34,45900.0
2011-08-12 13:30:00,104.33,105.1,104.18,105.0,63100.0,104.33,105.1,104.18,105.0,63100.0
2011-08-12 14:00:00,105.02,105.17,104.57,104.69,62400.0,105.02,105.17,104.57,104.69,62400.0
2011-08-12 14:30:00,104.63,104.73,104.1,104.41,67600.0,104.63,104.73,104.1,104.41,67600.0
2011-08-12 15:00:00,104.3,104.71,103.84,104.19,60900.0,104.3,104.71,103.84,104.19,60900.0
2011-08-12 15:30:00,104.14,104.34,103.8,104.09,171600.0,104.14,104.34,103.8,104.09,171600.0
2011-08-15 09:30:00,104.31,105.17,104.13,104.78,120400.0,104.31,105.17,104.13,104.78,120400.0
2011-08-15 10:00:00,105.03,106.81,104.79,106.22,194800.0,105.03,106.81,104.79,106.22,194800.0
2011-08-15 10:30:00,106.26,106.6,105.89,106.33,100500.0,106.26,106.6,105.89,106.33,100500.0
2011-08-15 11:00:00,106.25,106.31,105.7,105.79,72500.0,106.25,106.31,105.7,105.79,72500.0
2011-08-15 11:30:00,105.79,106.09,105.67,105.83,142000.0,105.79,106.09,105.67,105.83,142000.0
2011-08-15 12:00:00,105.85,106.0,105.31,105.57,140700.0,105.85,106.0,105.31,105.57,140700.0
2011-08-15 12:30:00,105.59,106.09,105.43,106.09,68400.0,105.59,106.09,105.43,106.09,68400.0
2011-08-15 13:00:00,106.08,106.43,105.53,105.76,80700.0,106.08,106.43,105.53,105.76,80700.0
2011-08-15 13:30:00,105.74,105.79,105.45,105.52,136300.0,105.74,105.79,105.45,105.52,136300.0
2011-08-15 14:00:00,105.58,106.0,105.48,105.99,76500.0,105.58,106.0,105.48,105.99,76500.0
2011-08-15 14:30:00,105.89,106.25,105.72,106.25,93300.0,105.89,106.25,105.72,106.25,93300.0
2011-08-15 15:00:00,106.25,106.5,105.54,105.59,141300.0,106.25,106.5,105.54,105.59,141300.0
2011-08-15 15:30:00,105.59,106.28,105.45,106.22,238400.0,105.59,106.28,105.45,106.22,238400.0
2011-08-16 09:30:00,104.48,105.0,103.8,104.53,113000.0,104.48,105.0,103.8,104.53,113000.0
2011-08-16 10:00:00,104.57,105.25,104.23,104.59,101800.0,104.57,105.25,104.23,104.59,101800.0
2011-08-16 10:30:00,104.54,104.65,103.81,104.42,104500.0,104.54,104.65,103.81,104.42,104500.0
2011-08-16 11:00:00,104.4,104.44,103.81,103.91,72200.0,104.4,104.44,103.81,103.91,72200.0
2011-08-16 11:30:00,103.91,104.03,103.48,103.96,130800.0,103.91,104.03,103.48,103.96,130800.0
2011-08-16 12:00:00,103.95,104.44,103.29,103.52,153100.0,103.95,104.44,103.29,103.52,153100.0
2011-08-16 12:30:00,103.43,104.0,103.21,103.57,163200.0,103.43,104.0,103.21,103.57,163200.0
2011-08-16 13:00:00,103.6,103.69,102.26,102.61,114400.0,103.6,103.69,102.26,102.61,114400.0
2011-08-16 13:30:00,102.52,103.42,102.43,103.09,55800.0,102.52,103.42,102.43,103.09,55800.0
2011-08-16 14:00:00,103.16,103.36,102.79,103.11,62600.0,103.16,103.36,102.79,103.11,62600.0
2011-08-16 14:30:00,103.0,103.13,102.71,102.72,53800.0,103.0,103.13,102.71,102.72,53800.0
2011-08-16 15:00:00,102.8,104.12,102.65,104.12,78500.0,102.8,104.12,102.65,104.12,78500.0
2011-08-16 15:30:00,104.12,104.94,103.85,104.4,189300.0,104.12,104.94,103.85,104.4,189300.0
2011-08-17 09:30:00,101.09,101.95,96.32,98.1,977000.0,101.09,101.95,96.32,98.1,977000.0
2011-08-17 10:00:00,98.11,98.6,97.69,98.58,476400.0,98.11,98.6,97.69,98.58,476400.0
2011-08-17 10:30:00,98.5,100.1,98.36,99.17,341800.0,98.5,100.1,98.36,99.17,341800.0
2011-08-17 11:00:00,99.17,99.2,98.42,98.48,145500.0,99.17,99.2,98.42,98.48,145500.0
2011-08-17 11:30:00,98.4,99.0,98.25,98.46,111900.0,98.4,99.0,98.25,98.46,111900.0
2011-08-17 12:00:00,98.53,98.58,97.74,98.37,119100.0,98.53,98.58,97.74,98.37,119100.0
2011-08-17 12:30:00,98.4,98.82,98.22,98.38,122600.0,98.4,98.82,98.22,98.38,122600.0
2011-08-17 13:00:00,98.34,99.05,98.33,98.45,132000.0,98.34,99.05,98.33,98.45,132000.0
2011-08-17 13:30:00,98.45,98.5,97.82,98.01,76300.0,98.45,98.5,97.82,98.01,76300.0
2011-08-17 14:00:00,98.2,99.6,98.14,99.0,123300.0,98.2,99.6,98.14,99.0,123300.0
2011-08-17 14:30:00,99.0,99.01,97.92,98.11,121900.0,99.0,99.01,97.92,98.11,121900.0
2011-08-17 15:00:00,98.14,99.0,98.0,98.99,133300.0,98.14,99.0,98.0,98.99,133300.0
2011-08-17 15:30:00,99.0,99.61,98.69,99.46,275400.0,99.0,99.61,98.69,99.46,275400.0
2011-08-18 09:30:00,96.41,96.98,94.72,96.16,387300.0,96.41,96.98,94.72,96.16,387300.0
2011-08-18 10:00:00,96.03,96.39,94.37,95.93,135900.0,96.03,96.39,94.37,95.93,135900.0
2011-08-18 10:30:00,95.99,97.68,95.45,97.66,180200.0,95.99,97.68,95.45,97.66,180200.0
2011-08-18 11:00:00,97.79,98.0,96.6,96.93,168300.0,97.79,98.0,96.6,96.93,168300.0
2011-08-18 11:30:00,96.94,97.43,96.71,97.23,101500.0,96.94,97.43,96.71,97.23,101500.0
2011-08-18 12:00:00,97.21,97.55,96.7,97.55,56100.0,97.21,97.55,96.7,97.55,56100.0
2011-08-18 12:30:00,97.54,97.76,97.12,97.63,59500.0,97.54,97.76,97.12,97.63,59500.0
2011-08-18 13:00:00,97.63,97.84,96.75,96.75,91500.0,97.63,97.84,96.75,96.75,91500.0
2011-08-18 13:30:00,96.7,96.73,95.7,95.87,58900.0,96.7,96.73,95.7,95.87,58900.0
2011-08-18 14:00:00,95.98,96.58,95.92,96.13,43700.0,95.98,96.58,95.92,96.13,43700.0
2011-08-18 14:30:00,96.07,96.31,95.33,95.4,88000.0,96.07,96.31,95.33,95.4,88000.0
2011-08-18 15:00:00,95.49,95.55,94.86,95.28,86600.0,95.49,95.55,94.86,95.28,86600.0
2011-08-18 15:30:00,95.27,95.31,94.17,94.77,243800.0,95.27,95.31,94.17,94.77,243800.0
2011-08-19 09:30:00,93.43,94.54,92.24,93.82,388600.0,93.43,94.54,92.24,93.82,388600.0
2011-08-19 10:00:00,93.88,94.89,93.71,94.69,241700.0,93.88,94.89,93.71,94.69,241700.0
2011-08-19 10:30:00,94.62,95.35,93.95,94.04,192200.0,94.62,95.35,93.95,94.04,192200.0
2011-08-19 11:00:00,94.03,94.11,92.42,92.42,141300.0,94.03,94.11,92.42,92.42,141300.0
2011-08-19 11:30:00,92.5,92.96,92.29,92.93,159900.0,92.5,92.96,92.29,92.93,159900.0
2011-08-19 12:00:00,92.93,92.98,92.4,92.57,63200.0,92.93,92.98,92.4,92.57,63200.0
2011-08-19 12:30:00,92.63,92.74,92.25,92.25,110000.0,92.63,92.74,92.25,92.25,110000.0
2011-08-19 13:00:00,92.27,92.32,92.0,92.16,118700.0,92.27,92.32,92.0,92.16,118700.0
2011-08-19 13:30:00,92.11,92.17,91.62,91.65,141500.0,92.11,92.17,91.62,91.65,141500.0
2011-08-19 14:00:00,91.67,91.77,90.5,90.52,257000.0,91.67,91.77,90.5,90.52,257000.0
2011-08-19 14:30:00,90.58,90.59,88.91,88.93,367800.0,90.58,90.59,88.91,88.93,367800.0
2011-08-19 15:00:00,88.93,88.96,88.03,88.06,349000.0,88.93,88.96,88.03,88.06,349000.0
2011-08-19 15:30:00,88.06,88.96,87.82,88.72,650500.0,88.06,88.96,87.82,88.72,650500.0
2011-08-22 09:30:00,90.75,91.82,90.0,90.21,276300.0,90.75,91.82,90.0,90.21,276300.0
2011-08-22 10:00:00,90.16,90.4,89.43,90.0,187000.0,90.16,90.4,89.43,90.0,187000.0
2011-08-22 10:30:00,90.15,90.2,89.8,89.94,123400.0,90.15,90.2,89.8,89.94,123400.0
2011-08-22 11:00:00,89.98,90.12,88.79,88.9,88400.0,89.98,90.12,88.79,88.9,88400.0
2011-08-22 11:30:00,88.9,88.98,87.29,87.88,153800.0,88.9,88.98,87.29,87.88,153800.0
2011-08-22 12:00:00,87.92,88.44,87.78,88.09,71900.0,87.92,88.44,87.78,88.09,71900.0
2011-08-22 12:30:00,88.17,89.06,88.08,89.04,111100.0,88.17,89.06,88.08,89.04,111100.0
2011-08-22 13:00:00,89.03,89.19,88.39,88.43,61500.0,89.03,89.19,88.39,88.43,61500.0
2011-08-22 13:30:00,88.47,88.59,88.01,88.34,91100.0,88.47,88.59,88.01,88.34,91100.0
2011-08-22 14:00:00,88.31,88.59,88.01,88.08,163800.0,88.31,88.59,88.01,88.08,163800.0
2011-08-22 14:30:00,88.14,88.52,87.94,88.0,129500.0,88.14,88.52,87.94,88.0,129500.0
2011-08-22 15:00:00,87.96,88.63,87.95,88.49,121000.0,87.96,88.63,87.95,88.49,121000.0
2011-08-22 15:30:00,88.45,88.6,87.55,87.7,264400.0,88.45,88.6,87.55,87.7,264400.0
2011-08-23 09:30:00,89.18,91.68,88.71,90.81,244000.0,89.18,91.68,88.71,90.81,244000.0
2011-08-23 10:00:00,90.68,93.36,90.68,93.36,227100.0,90.68,93.36,90.68,93.36,227100.0
2011-08-23 10:30:00,93.36,95.02,93.01,93.2,273800.0,93.36,95.02,93.01,93.2,273800.0
2011-08-23 11:00:00,93.16,93.66,92.06,92.63,154300.0,93.16,93.66,92.06,92.63,154300.0
2011-08-23 11:30:00,92.55,94.1,92.35,93.89,100000.0,92.55,94.1,92.35,93.89,100000.0
2011-08-23 12:00:00,93.86,93.98,92.95,92.95,93800.0,93.86,93.98,92.95,92.95,93800.0
2011-08-23 12:30:00,92.91,94.9,92.91,94.86,148400.0,92.91,94.9,92.91,94.86,148400.0
2011-08-23 13:00:00,94.88,95.36,94.27,94.37,206300.0,94.88,95.36,94.27,94.37,206300.0
2011-08-23 13:30:00,94.42,94.8,93.4,93.89,167800.0,94.42,94.8,93.4,93.89,167800.0
2011-08-23 14:00:00,93.95,93.95,92.85,93.66,139500.0,93.95,93.95,92.85,93.66,139500.0
2011-08-23 14:30:00,93.65,93.94,93.16,93.2,90300.0,93.65,93.94,93.16,93.2,90300.0
2011-08-23 15:00:00,93.23,94.04,93.2,93.3,132000.0,93.23,94.04,93.2,93.3,132000.0
2011-08-23 15:30:00,93.27,94.43,93.25,94.33,259100.0,93.27,94.43,93.25,94.33,259100.0
2011-08-24 09:30:00,94.49,95.73,92.87,94.1,149800.0,94.49,95.73,92.87,94.1,149800.0
2011-08-24 10:00:00,94.07,94.53,92.4,92.4,79900.0,94.07,94.53,92.4,92.4,79900.0
2011-08-24 10:30:00,92.41,93.17,92.05,92.8,84800.0,92.41,93.17,92.05,92.8,84800.0
2011-08-24 11:00:00,92.69,93.53,92.32,93.45,100300.0,92.69,93.53,92.32,93.45,100300.0
2011-08-24 11:30:00,93.43,93.46,92.0,92.13,51500.0,93.43,93.46,92.0,92.13,51500.0
2011-08-24 12:00:00,92.12,92.12,91.12,91.7,40100.0,92.12,92.12,91.12,91.7,40100.0
2011-08-24 12:30:00,91.69,92.39,91.53,92.32,43400.0,91.69,92.39,91.53,92.32,43400.0
2011-08-24 13:00:00,92.3,93.1,92.25,93.07,36900.0,92.3,93.1,92.25,93.07,36900.0
2011-08-24 13:30:00,93.1,94.0,93.05,94.0,71000.0,93.1,94.0,93.05,94.0,71000.0
2011-08-24 14:00:00,93.95,93.98,93.53,93.76,73300.0,93.95,93.98,93.53,93.76,73300.0
2011-08-24 14:30:00,93.76,94.33,93.73,94.26,82600.0,93.76,94.33,93.73,94.26,82600.0
2011-08-24 15:00:00,94.33,95.49,94.03,95.32,124000.0,94.33,95.49,94.03,95.32,124000.0
2011-08-24 15:30:00,95.31,95.84,95.15,95.81,183000.0,95.31,95.84,95.15,95.81,183000.0
2011-08-25 09:30:00,96.19,98.46,95.9,97.52,233700.0,96.19,98.46,95.9,97.52,233700.0
2011-08-25 10:00:00,97.61,97.67,95.58,96.22,191500.0,97.61,97.67,95.58,96.22,191500.0
2011-08-25 10:30:00,96.22,96.77,95.81,96.14,126900.0,96.22,96.77,95.81,96.14,126900.0
2011-08-25 11:00:00,96.22,97.6,96.13,97.49,116300.0,96.22,97.6,96.13,97.49,116300.0
2011-08-25 11:30:00,97.5,97.56,97.0,97.24,124700.0,97.5,97.56,97.0,97.24,124700.0
2011-08-25 12:00:00,97.17,97.76,96.71,96.78,141900.0,97.17,97.76,96.71,96.78,141900.0
2011-08-25 12:30:00,96.8,96.81,95.61,96.77,115300.0,96.8,96.81,95.61,96.77,115300.0
2011-08-25 13:00:00,96.75,97.27,96.46,96.99,78600.0,96.75,97.27,96.46,96.99,78600.0
2011-08-25 13:30:00,96.95,97.29,96.58,97.25,53000.0,96.95,97.29,96.58,97.25,53000.0
2011-08-25 14:00:00,97.25,97.25,96.54,97.05,59800.0,97.25,97.25,96.54,97.05,59800.0
2011-08-25 14:30:00,97.09,97.13,96.32,96.5,80600.0,97.09,97.13,96.32,96.5,80600.0
2011-08-25 15:00:00,96.5,97.07,96.28,96.52,104300.0,96.5,97.07,96.28,96.52,104300.0
2011-08-25 15:30:00,96.51,96.97,96.26,96.49,231700.0,96.51,96.97,96.26,96.49,231700.0
2011-08-26 09:30:00,98.41,99.37,96.67,97.56,237700.0,98.41,99.37,96.67,97.56,237700.0
2011-08-26 10:00:00,97.66,99.07,96.18,98.44,147400.0,97.66,99.07,96.18,98.44,147400.0
2011-08-26 10:30:00,98.43,99.89,98.02,98.66,127100.0,98.43,99.89,98.02,98.66,127100.0
2011-08-26 11:00:00,98.64,100.4,98.54,99.71,155400.0,98.64,100.4,98.54,99.71,155400.0
2011-08-26 11:30:00,99.77,99.85,99.1,99.54,62100.0,99.77,99.85,99.1,99.54,62100.0
2011-08-26 12:00:00,99.53,101.21,99.53,101.21,157400.0,99.53,101.21,99.53,101.21,157400.0
2011-08-26 12:30:00,101.1,101.34,100.35,100.61,85700.0,101.1,101.34,100.35,100.61,85700.0
2011-08-26 13:00:00,100.67,101.12,100.35,101.07,64600.0,100.67,101.12,100.35,101.07,64600.0
2011-08-26 13:30:00,101.0,101.55,100.9,101.02,90400.0,101.0,101.55,100.9,101.02,90400.0
2011-08-26 14:00:00,101.08,101.26,100.84,101.1,95800.0,101.08,101.26,100.84,101.1,95800.0
2011-08-26 14:30:00,101.06,101.53,100.71,101.01,96500.0,101.06,101.53,100.71,101.01,96500.0
2011-08-26 15:00:00,101.01,101.01,99.76,100.03,74100.0,101.01,101.01,99.76,100.03,74100.0
2011-08-26 15:30:00,100.03,100.87,99.95,100.72,194800.0,100.03,100.87,99.95,100.72,194800.0
2011-08-29 09:30:00,102.48,103.6,102.03,103.06,147100.0,102.48,103.6,102.03,103.06,147100.0
2011-08-29 10:00:00,102.9,103.2,101.8,101.8,122900.0,102.9,103.2,101.8,101.8,122900.0
2011-08-29 10:30:00,101.71,102.14,100.62,100.89,101600.0,101.71,102.14,100.62,100.89,101600.0
2011-08-29 11:00:00,100.95,101.42,100.65,101.36,70200.0,100.95,101.42,100.65,101.36,70200.0
2011-08-29 11:30:00,101.31,101.63,101.02,101.42,75400.0,101.31,101.63,101.02,101.42,75400.0
2011-08-29 12:00:00,101.44,101.61,101.29,101.43,27400.0,101.44,101.61,101.29,101.43,27400.0
2011-08-29 12:30:00,101.38,101.76,101.16,101.57,39000.0,101.38,101.76,101.16,101.57,39000.0
2011-08-29 13:00:00,101.56,102.08,101.34,101.81,51300.0,101.56,102.08,101.34,101.81,51300.0
2011-08-29 13:30:00,101.79,101.87,101.4,101.55,47400.0,101.79,101.87,101.4,101.55,47400.0
2011-08-29 14:00:00,101.51,101.93,101.39,101.8,38700.0,101.51,101.93,101.39,101.8,38700.0
2011-08-29 14:30:00,101.87,101.89,101.25,101.39,56400.0,101.87,101.89,101.25,101.39,56400.0
2011-08-29 15:00:00,101.37,101.8,101.37,101.8,49300.0,101.37,101.8,101.37,101.8,49300.0
2011-08-29 15:30:00,101.81,102.3,101.71,102.3,135200.0,101.81,102.3,101.71,102.3,135200.0
2011-08-30 09:30:00,101.62,102.35,100.8,102.19,102400.0,101.62,102.35,100.8,102.19,102400.0
2011-08-30 10:00:00,102.19,102.2,101.04,102.04,113600.0,102.19,102.2,101.04,102.04,113600.0
2011-08-30 10:30:00,102.04,102.81,101.73,101.89,81200.0,102.04,102.81,101.73,101.89,81200.0
2011-08-30 11:00:00,101.82,102.36,101.58,102.2,77400.0,101.82,102.36,101.58,102.2,77400.0
2011-08-30 11:30:00,102.25,102.53,101.94,102.22,86700.0,102.25,102.53,101.94,102.22,86700.0
2011-08-30 12:00:00,102.28,102.31,101.33,101.58,81200.0,102.28,102.31,101.33,101.58,81200.0
2011-08-30 12:30:00,101.55,101.71,100.93,101.13,90500.0,101.55,101.71,100.93,101.13,90500.0
2011-08-30 13:00:00,101.15,101.99,101.0,101.53,93700.0,101.15,101.99,101.0,101.53,93700.0
2011-08-30 13:30:00,101.53,101.54,100.58,100.84,104400.0,101.53,101.54,100.58,100.84,104400.0
2011-08-30 14:00:00,100.84,101.7,100.72,101.64,56300.0,100.84,101.7,100.72,101.64,56300.0
2011-08-30 14:30:00,101.73,101.92,101.27,101.85,87600.0,101.73,101.92,101.27,101.85,87600.0
2011-08-30 15:00:00,101.94,102.09,101.58,102.0,52800.0,101.94,102.09,101.58,102.0,52800.0
2011-08-30 15:30:00,102.04,102.7,101.86,101.89,237200.0,102.04,102.7,101.86,101.89,237200.0
2011-08-31 09:30:00,102.38,103.0,101.23,102.26,106800.0,102.38,103.0,101.23,102.26,106800.0
2011-08-31 10:00:00,102.36,102.6,101.91,102.6,93700.0,102.36,102.6,101.91,102.6,93700.0
2011-08-31 10:30:00,102.54,102.66,101.92,102.27,60600.0,102.54,102.66,101.92,102.27,60600.0
2011-08-31 11:00:00,102.19,102.3,100.09,100.4,139400.0,102.19,102.3,100.09,100.4,139400.0
2011-08-31 11:30:00,100.39,100.77,100.25,100.25,89900.0,100.39,100.77,100.25,100.25,89900.0
2011-08-31 12:00:00,100.24,100.36,99.8,99.9,75800.0,100.24,100.36,99.8,99.9,75800.0
2011-08-31 12:30:00,99.9,100.62,99.81,100.54,68300.0,99.9,100.62,99.81,100.54,68300.0
2011-08-31 13:00:00,100.64,100.74,100.37,100.59,28700.0,100.64,100.74,100.37,100.59,28700.0
2011-08-31 13:30:00,100.59,101.04,100.55,100.59,61800.0,100.59,101.04,100.55,100.59,61800.0
2011-08-31 14:00:00,100.68,100.86,100.22,100.79,47200.0,100.68,100.86,100.22,100.79,47200.0
2011-08-31 14:30:00,100.81,100.87,100.03,100.36,90400.0,100.81,100.87,100.03,100.36,90400.0
2011-08-31 15:00:00,100.41,100.84,99.61,99.92,74700.0,100.41,100.84,99.61,99.92,74700.0
2011-08-31 15:30:00,99.9,100.38,99.8,99.97,208600.0,99.9,100.38,99.8,99.97,208600.0
2011-09-01 09:30:00,99.34,99.5,96.71,97.16,235400.0,99.34,99.5,96.71,97.16,235400.0
2011-09-01 10:00:00,97.16,99.0,97.08,97.72,224100.0,97.16,99.0,97.08,97.72,224100.0
2011-09-01 10:30:00,97.73,97.78,96.6,97.02,190300.0,97.73,97.78,96.6,97.02,190300.0
2011-09-01 11:00:00,97.01,98.15,96.88,98.02,176100.0,97.01,98.15,96.88,98.02,176100.0
2011-09-01 11:30:00,98.01,99.08,97.98,98.9,112400.0,98.01,99.08,97.98,98.9,112400.0
2011-09-01 12:00:00,98.96,98.96,98.01,98.22,67800.0,98.96,98.96,98.01,98.22,67800.0
2011-09-01 12:30:00,98.27,98.44,97.82,97.9,70700.0,98.27,98.44,97.82,97.9,70700.0
2011-09-01 13:00:00,97.95,98.19,97.71,97.91,61200.0,97.95,98.19,97.71,97.91,61200.0
2011-09-01 13:30:00,97.95,97.95,96.93,96.93,77100.0,97.95,97.95,96.93,96.93,77100.0
2011-09-01 14:00:00,96.96,97.13,96.6,96.73,88500.0,96.96,97.13,96.6,96.73,88500.0
2011-09-01 14:30:00,96.73,97.42,96.73,97.04,53300.0,96.73,97.42,96.73,97.04,53300.0
2011-09-01 15:00:00,97.01,97.59,96.75,97.24,60200.0,97.01,97.59,96.75,97.24,60200.0
2011-09-01 15:30:00,97.19,97.53,96.72,96.93,178300.0,97.19,97.53,96.72,96.93,178300.0
2011-09-02 09:30:00,94.07,95.33,92.74,92.82,281300.0,94.07,95.33,92.74,92.82,281300.0
2011-09-02 10:00:00,92.8,93.1,91.91,92.0,313300.0,92.8,93.1,91.91,92.0,313300.0
2011-09-02 10:30:00,91.99,92.13,91.37,91.88,200000.0,91.99,92.13,91.37,91.88,200000.0
2011-09-02 11:00:00,91.9,92.26,91.6,92.17,237600.0,91.9,92.26,91.6,92.17,237600.0
2011-09-02 11:30:00,92.14,92.47,91.8,91.93,129800.0,92.14,92.47,91.8,91.93,129800.0
2011-09-02 12:00:00,91.94,92.19,91.83,91.97,75700.0,91.94,92.19,91.83,91.97,75700.0
2011-09-02 12:30:00,91.94,92.05,90.64,90.79,148800.0,91.94,92.05,90.64,90.79,148800.0
2011-09-02 13:00:00,90.79,90.99,89.8,89.87,139600.0,90.79,90.99,89.8,89.87,139600.0
2011-09-02 13:30:00,89.85,90.12,89.5,89.81,339100.0,89.85,90.12,89.5,89.81,339100.0
2011-09-02 14:00:00,89.81,89.92,88.82,89.31,191200.0,89.81,89.92,88.82,89.31,191200.0
2011-09-02 14:30:00,89.25,89.75,88.9,89.74,180100.0,89.25,89.75,88.9,89.74,180100.0
2011-09-02 15:00:00,89.68,90.11,89.56,90.0,273100.0,89.68,90.11,89.56,90.0,273100.0
2011-09-02 15:30:00,89.99,90.5,89.85,90.01,397000.0,89.99,90.5,89.85,90.01,397000.0
2011-09-06 09:30:00,87.21,89.82,86.73,89.08,327000.0,87.21,89.82,86.73,89.08,327000.0
2011-09-06 10:00:00,89.08,89.53,86.76,86.9,293700.0,89.08,89.53,86.76,86.9,293700.0
2011-09-06 10:30:00,86.82,87.14,86.14,86.72,240800.0,86.82,87.14,86.14,86.72,240800.0
2011-09-06 11:00:00,86.71,87.92,86.56,87.92,194100.0,86.71,87.92,86.56,87.92,194100.0
2011-09-06 11:30:00,87.94,88.32,87.31,87.81,135400.0,87.94,88.32,87.31,87.81,135400.0
2011-09-06 12:00:00,87.81,88.36,87.6,88.0,95300.0,87.81,88.36,87.6,88.0,95300.0
2011-09-06 12:30:00,87.93,88.09,86.62,86.74,215600.0,87.93,88.09,86.62,86.74,215600.0
2011-09-06 13:00:00,86.8,87.04,86.5,86.83,136100.0,86.8,87.04,86.5,86.83,136100.0
2011-09-06 13:30:00,86.81,87.2,86.31,86.86,132200.0,86.81,87.2,86.31,86.86,132200.0
2011-09-06 14:00:00,86.93,88.16,86.93,88.13,139800.0,86.93,88.16,86.93,88.13,139800.0
2011-09-06 14:30:00,88.14,88.28,87.45,87.48,118900.0,88.14,88.28,87.45,87.48,118900.0
2011-09-06 15:00:00,87.49,87.81,87.08,87.35,129700.0,87.49,87.81,87.08,87.35,129700.0
2011-09-06 15:30:00,87.38,88.0,87.18,87.54,508200.0,87.38,88.0,87.18,87.54,508200.0
2011-09-07 09:30:00,90.0,90.33,89.21,89.72,295400.0,90.0,90.33,89.21,89.72,295400.0
2011-09-07 10:00:00,89.81,89.9,89.22,89.25,209300.0,89.81,89.9,89.22,89.25,209300.0
2011-09-07 10:30:00,89.31,89.65,88.92,89.35,149200.0,89.31,89.65,88.92,89.35,149200.0
2011-09-07 11:00:00,89.39,89.53,89.14,89.39,123100.0,89.39,89.53,89.14,89.39,123100.0
2011-09-07 11:30:00,89.39,89.63,89.14,89.47,112800.0,89.39,89.63,89.14,89.47,112800.0
2011-09-07 12:00:00,89.48,89.77,89.16,89.16,205000.0,89.48,89.77,89.16,89.16,205000.0
2011-09-07 12:30:00,89.18,89.6,89.18,89.37,78500.0,89.18,89.6,89.18,89.37,78500.0
2011-09-07 13:00:00,89.36,89.7,89.3,89.56,96700.0,89.36,89.7,89.3,89.56,96700.0
2011-09-07 13:30:00,89.6,89.68,88.66,89.3,124100.0,89.6,89.68,88.66,89.3,124100.0
2011-09-07 14:00:00,89.25,89.73,89.19,89.46,106700.0,89.25,89.73,89.19,89.46,106700.0
2011-09-07 14:30:00,89.49,89.96,89.48,89.66,112000.0,89.49,89.96,89.48,89.66,112000.0
2011-09-07 15:00:00,89.65,90.25,89.59,90.13,206900.0,89.65,90.25,89.59,90.13,206900.0
2011-09-07 15:30:00,90.13,90.25,89.67,90.15,226500.0,90.13,90.25,89.67,90.15,226500.0
2011-09-08 09:30:00,90.18,91.09,88.51,88.7,270800.0,90.18,91.09,88.51,88.7,270800.0
2011-09-08 10:00:00,88.73,89.84,88.49,89.5,225900.0,88.73,89.84,88.49,89.5,225900.0
2011-09-08 10:30:00,89.45,90.37,89.43,90.06,138000.0,89.45,90.37,89.43,90.06,138000.0
2011-09-08 11:00:00,90.1,90.77,89.95,90.11,124700.0,90.1,90.77,89.95,90.11,124700.0
2011-09-08 11:30:00,90.03,90.3,89.25,89.36,95700.0,90.03,90.3,89.25,89.36,95700.0
2011-09-08 12:00:00,89.35,89.69,89.0,89.32,74400.0,89.35,89.69,89.0,89.32,74400.0
2011-09-08 12:30:00,89.3,89.3,88.17,88.5,165600.0,89.3,89.3,88.17,88.5,165600.0
2011-09-08 13:00:00,88.5,88.87,88.32,88.6,97200.0,88.5,88.87,88.32,88.6,97200.0
2011-09-08 13:30:00,88.62,88.86,87.5,87.86,148000.0,88.62,88.86,87.5,87.86,148000.0
2011-09-08 14:00:00,87.89,88.0,87.12,87.5,135300.0,87.89,88.0,87.12,87.5,135300.0
2011-09-08 14:30:00,87.5,87.52,86.85,86.86,138900.0,87.5,87.52,86.85,86.86,138900.0
2011-09-08 15:00:00,86.86,87.01,85.96,86.39,291200.0,86.86,87.01,85.96,86.39,291200.0
2011-09-08 15:30:00,86.41,87.2,86.36,86.6,338400.0,86.41,87.2,86.36,86.6,338400.0
2011-09-09 09:30:00,86.65,87.99,84.4,85.49,403400.0,86.65,87.99,84.4,85.49,403400.0
2011-09-09 10:00:00,85.36,85.77,84.38,84.64,289000.0,85.36,85.77,84.38,84.64,289000.0
2011-09-09 10:30:00,84.65,85.3,84.33,84.88,225600.0,84.65,85.3,84.33,84.88,225600.0
2011-09-09 11:00:00,84.82,85.04,83.05,83.32,396300.0,84.82,85.04,83.05,83.32,396300.0
2011-09-09 11:30:00,83.32,83.97,82.8,83.25,216900.0,83.32,83.97,82.8,83.25,216900.0
2011-09-09 12:00:00,83.27,83.33,82.56,82.65,151700.0,83.27,83.33,82.56,82.65,151700.0
2011-09-09 12:30:00,82.6,83.42,82.11,83.28,262900.0,82.6,83.42,82.11,83.28,262900.0
2011-09-09 13:00:00,83.31,84.84,83.2,84.62,276100.0,83.31,84.84,83.2,84.62,276100.0
2011-09-09 13:30:00,84.67,84.98,84.42,84.95,165600.0,84.67,84.98,84.42,84.95,165600.0
2011-09-09 14:00:00,84.97,85.3,84.68,84.88,152000.0,84.97,85.3,84.68,84.88,152000.0
2011-09-09 14:30:00,84.88,85.21,84.44,84.63,130000.0,84.88,85.21,84.44,84.63,130000.0
2011-09-09 15:00:00,84.6,85.24,84.55,84.83,185100.0,84.6,85.24,84.55,84.83,185100.0
2011-09-09 15:30:00,84.83,85.44,84.83,84.88,319300.0,84.83,85.44,84.83,84.88,319300.0
2011-09-12 09:30:00,86.23,86.81,84.29,85.02,299600.0,86.23,86.81,84.29,85.02,299600.0
2011-09-12 10:00:00,85.08,85.63,84.71,84.79,284000.0,85.08,85.63,84.71,84.79,284000.0
2011-09-12 10:30:00,84.78,85.19,84.34,84.76,203100.0,84.78,85.19,84.34,84.76,203100.0
2011-09-12 11:00:00,84.71,85.35,84.47,85.26,145000.0,84.71,85.35,84.47,85.26,145000.0
2011-09-12 11:30:00,85.3,85.48,85.01,85.35,119200.0,85.3,85.48,85.01,85.35,119200.0
2011-09-12 12:00:00,85.31,85.39,84.34,84.73,113700.0,85.31,85.39,84.34,84.73,113700.0
2011-09-12 12:30:00,84.78,84.97,83.78,84.32,96900.0,84.78,84.97,83.78,84.32,96900.0
2011-09-12 13:00:00,84.34,84.9,84.15,84.45,102300.0,84.34,84.9,84.15,84.45,102300.0
2011-09-12 13:30:00,84.5,84.56,83.95,84.31,212200.0,84.5,84.56,83.95,84.31,212200.0
2011-09-12 14:00:00,84.33,84.39,83.57,84.24,103900.0,84.33,84.39,83.57,84.24,103900.0
2011-09-12 14:30:00,84.32,85.33,84.25,84.38,157400.0,84.32,85.33,84.25,84.38,157400.0
2011-09-12 15:00:00,84.46,85.01,84.26,84.86,123800.0,84.46,85.01,84.26,84.86,123800.0
2011-09-12 15:30:00,84.87,86.8,84.68,86.19,316700.0,84.87,86.8,84.68,86.19,316700.0
2011-09-13 09:30:00,86.35,86.9,84.73,85.75,101100.0,86.35,86.9,84.73,85.75,101100.0
2011-09-13 10:00:00,85.76,87.99,85.7,87.68,309000.0,85.76,87.99,85.7,87.68,309000.0
2011-09-13 10:30:00,87.7,88.14,87.2,87.81,271900.0,87.7,88.14,87.2,87.81,271900.0
2011-09-13 11:00:00,87.81,88.08,87.44,87.57,222100.0,87.81,88.08,87.44,87.57,222100.0
2011-09-13 11:30:00,87.62,88.5,87.6,88.13,117100.0,87.62,88.5,87.6,88.13,117100.0
2011-09-13 12:00:00,88.04,88.69,88.0,88.46,144700.0,88.04,88.69,88.0,88.46,144700.0
2011-09-13 12:30:00,88.45,88.99,88.34,88.9,168800.0,88.45,88.99,88.34,88.9,168800.0
2011-09-13 13:00:00,88.91,89.56,88.78,89.5,143900.0,88.91,89.56,88.78,89.5,143900.0
2011-09-13 13:30:00,89.52,89.89,89.45,89.71,165900.0,89.52,89.89,89.45,89.71,165900.0
2011-09-13 14:00:00,89.68,90.39,89.63,90.36,198600.0,89.68,90.39,89.63,90.36,198600.0
2011-09-13 14:30:00,90.36,91.81,90.19,91.07,403800.0,90.36,91.81,90.19,91.07,403800.0
2011-09-13 15:00:00,91.02,91.09,89.88,90.39,211300.0,91.02,91.09,89.88,90.39,211300.0
2011-09-13 15:30:00,90.43,91.1,90.36,90.9,378500.0,90.43,91.1,90.36,90.9,378500.0
2011-09-14 09:30:00,91.0,92.0,90.21,90.3,243600.0,91.0,92.0,90.21,90.3,243600.0
2011-09-14 10:00:00,90.23,90.23,89.21,89.71,268300.0,90.23,90.23,89.21,89.71,268300.0
2011-09-14 10:30:00,89.65,90.07,89.21,89.65,154000.0,89.65,90.07,89.21,89.65,154000.0
2011-09-14 11:00:00,89.47,90.17,89.3,90.17,93100.0,89.47,90.17,89.3,90.17,93100.0
2011-09-14 11:30:00,90.17,90.33,89.56,89.58,135200.0,90.17,90.33,89.56,89.58,135200.0
2011-09-14 12:00:00,89.61,90.04,89.61,90.02,119000.0,89.61,90.04,89.61,90.02,119000.0
2011-09-14 12:30:00,90.1,90.6,89.94,90.5,102500.0,90.1,90.6,89.94,90.5,102500.0
2011-09-14 13:00:00,90.54,90.7,90.08,90.22,70800.0,90.54,90.7,90.08,90.22,70800.0
2011-09-14 13:30:00,90.23,91.05,90.18,90.69,131700.0,90.23,91.05,90.18,90.69,131700.0
2011-09-14 14:00:00,90.65,91.31,90.65,91.22,95000.0,90.65,91.31,90.65,91.22,95000.0
2011-09-14 14:30:00,91.18,91.4,90.88,91.23,85000.0,91.18,91.4,90.88,91.23,85000.0
2011-09-14 15:00:00,91.28,91.64,91.28,91.56,137500.0,91.28,91.64,91.28,91.56,137500.0
2011-09-14 15:30:00,91.55,91.87,91.36,91.5,472700.0,91.55,91.87,91.36,91.5,472700.0
2011-09-15 09:30:00,92.18,93.64,92.0,92.46,248500.0,92.18,93.64,92.0,92.46,248500.0
2011-09-15 10:00:00,92.65,93.11,91.05,91.13,225900.0,92.65,93.11,91.05,91.13,225900.0
2011-09-15 10:30:00,91.08,91.08,89.72,89.9,157600.0,91.08,91.08,89.72,89.9,157600.0
2011-09-15 11:00:00,89.9,90.4,89.78,90.4,126300.0,89.9,90.4,89.78,90.4,126300.0
2011-09-15 11:30:00,90.41,90.5,89.85,89.94,68000.0,90.41,90.5,89.85,89.94,68000.0
2011-09-15 12:00:00,89.97,90.05,89.18,89.33,115900.0,89.97,90.05,89.18,89.33,115900.0
2011-09-15 12:30:00,89.35,89.45,89.01,89.04,84500.0,89.35,89.45,89.01,89.04,84500.0
2011-09-15 13:00:00,89.03,89.24,88.65,88.69,62700.0,89.03,89.24,88.65,88.69,62700.0
2011-09-15 13:30:00,88.67,88.75,88.37,88.52,95300.0,88.67,88.75,88.37,88.52,95300.0
2011-09-15 14:00:00,88.5,88.94,88.37,88.45,78900.0,88.5,88.94,88.37,88.45,78900.0
2011-09-15 14:30:00,88.47,88.62,88.31,88.57,92400.0,88.47,88.62,88.31,88.57,92400.0
2011-09-15 15:00:00,88.57,89.57,88.57,89.55,140800.0,88.57,89.57,88.57,89.55,140800.0
2011-09-15 15:30:00,89.53,90.58,89.47,90.52,354300.0,89.53,90.58,89.47,90.52,354300.0
2011-09-16 09:30:00,90.29,90.91,87.26,88.09,409800.0,90.29,90.91,87.26,88.09,409800.0
2011-09-16 10:00:00,88.14,88.2,86.91,87.09,183500.0,88.14,88.2,86.91,87.09,183500.0
2011-09-16 10:30:00,87.06,87.1,85.36,85.5,307700.0,87.06,87.1,85.36,85.5,307700.0
2011-09-16 11:00:00,85.5,86.29,85.27,85.75,275300.0,85.5,86.29,85.27,85.75,275300.0
2011-09-16 11:30:00,85.82,86.77,85.42,86.39,186600.0,85.82,86.77,85.42,86.39,186600.0
2011-09-16 12:00:00,86.45,86.69,86.3,86.55,72900.0,86.45,86.69,86.3,86.55,72900.0
2011-09-16 12:30:00,86.56,86.72,86.38,86.46,77800.0,86.56,86.72,86.38,86.46,77800.0
2011-09-16 13:00:00,86.42,86.43,85.84,86.05,123400.0,86.42,86.43,85.84,86.05,123400.0
2011-09-16 13:30:00,86.04,86.39,85.81,86.3,76900.0,86.04,86.39,85.81,86.3,76900.0
2011-09-16 14:00:00,86.3,86.36,85.62,85.8,91000.0,86.3,86.36,85.62,85.8,91000.0
2011-09-16 14:30:00,85.84,86.04,85.35,85.35,136500.0,85.84,86.04,85.35,85.35,136500.0
2011-09-16 15:00:00,85.39,85.61,85.0,85.14,286400.0,85.39,85.61,85.0,85.14,286400.0
2011-09-16 15:30:00,85.07,86.27,84.78,85.72,509500.0,85.07,86.27,84.78,85.72,509500.0
2011-09-19 09:30:00,83.99,83.99,81.87,81.87,372000.0,83.99,83.99,81.87,81.87,372000.0
2011-09-19 10:00:00,81.86,81.99,80.59,81.19,344700.0,81.86,81.99,80.59,81.19,344700.0
2011-09-19 10:30:00,81.19,81.79,81.01,81.38,272600.0,81.19,81.79,81.01,81.38,272600.0
2011-09-19 11:00:00,81.43,82.36,81.28,82.28,218900.0,81.43,82.36,81.28,82.28,218900.0
2011-09-19 11:30:00,82.25,82.84,82.04,82.32,142700.0,82.25,82.84,82.04,82.32,142700.0
2011-09-19 12:00:00,82.31,82.6,82.0,82.29,81300.0,82.31,82.6,82.0,82.29,81300.0
2011-09-19 12:30:00,82.28,82.35,81.85,81.9,51300.0,82.28,82.35,81.85,81.9,51300.0
2011-09-19 13:00:00,81.85,82.17,81.64,82.17,54200.0,81.85,82.17,81.64,82.17,54200.0
2011-09-19 13:30:00,82.14,82.93,82.1,82.85,56300.0,82.14,82.93,82.1,82.85,56300.0
2011-09-19 14:00:00,82.85,83.61,82.4,83.38,85100.0,82.85,83.61,82.4,83.38,85100.0
2011-09-19 14:30:00,83.44,83.67,82.98,83.06,77600.0,83.44,83.67,82.98,83.06,77600.0
2011-09-19 15:00:00,83.08,84.5,82.93,84.37,120200.0,83.08,84.5,82.93,84.37,120200.0
2011-09-19 15:30:00,84.34,84.82,83.91,83.91,377600.0,84.34,84.82,83.91,83.91,377600.0
2011-09-20 09:30:00,84.07,84.14,82.17,82.45,166200.0,84.07,84.14,82.17,82.45,166200.0
2011-09-20 10:00:00,82.5,82.97,81.61,81.73,147000.0,82.5,82.97,81.61,81.73,147000.0
2011-09-20 10:30:00,81.71,81.78,80.49,80.69,237100.0,81.71,81.78,80.49,80.69,237100.0
2011-09-20 11:00:00,80.7,81.47,80.67,81.39,209300.0,80.7,81.47,80.67,81.39,209300.0
2011-09-20 11:30:00,81.35,81.79,81.0,81.55,103800.0,81.35,81.79,81.0,81.55,103800.0
2011-09-20 12:00:00,81.55,81.75,80.51,80.54,196300.0,81.55,81.75,80.51,80.54,196300.0
2011-09-20 12:30:00,80.54,81.1,80.25,80.89,98900.0,80.54,81.1,80.25,80.89,98900.0
2011-09-20 13:00:00,80.91,81.25,80.77,81.13,94700.0,80.91,81.25,80.77,81.13,94700.0
2011-09-20 13:30:00,81.17,81.43,80.97,81.09,205400.0,81.17,81.43,80.97,81.09,205400.0
2011-09-20 14:00:00,81.09,81.65,80.94,81.17,76200.0,81.09,81.65,80.94,81.17,76200.0
2011-09-20 14:30:00,81.14,81.27,80.01,80.37,188200.0,81.14,81.27,80.01,80.37,188200.0
2011-09-20 15:00:00,80.38,80.49,78.96,79.08,169400.0,80.38,80.49,78.96,79.08,169400.0
2011-09-20 15:30:00,79.01,79.49,78.68,79.13,360400.0,79.01,79.49,78.68,79.13,360400.0
2011-09-21 09:30:00,77.5,78.57,73.64,74.85,1008100.0,77.5,78.57,73.64,74.85,1008100.0
2011-09-21 10:00:00,74.93,75.0,72.59,73.2,790200.0,74.93,75.0,72.59,73.2,790200.0
2011-09-21 10:30:00,73.19,75.9,72.93,75.3,670800.0,73.19,75.9,72.93,75.3,670800.0
2011-09-21 11:00:00,75.3,77.25,75.08,76.99,463400.0,75.3,77.25,75.08,76.99,463400.0
2011-09-21 11:30:00,76.93,79.3,76.64,79.07,413300.0,76.93,79.3,76.64,79.07,413300.0
2011-09-21 12:00:00,79.12,79.59,75.87,76.3,381400.0,79.12,79.59,75.87,76.3,381400.0
2011-09-21 12:30:00,76.34,76.69,75.01,75.34,291600.0,76.34,76.69,75.01,75.34,291600.0
2011-09-21 13:00:00,75.28,75.42,74.36,75.17,244900.0,75.28,75.42,74.36,75.17,244900.0
2011-09-21 13:30:00,75.28,75.49,74.56,75.16,244500.0,75.28,75.49,74.56,75.16,244500.0
2011-09-21 14:00:00,75.22,76.39,75.0,76.35,257100.0,75.22,76.39,75.0,76.35,257100.0
2011-09-21 14:30:00,76.35,76.35,74.75,75.55,241000.0,76.35,76.35,74.75,75.55,241000.0
2011-09-21 15:00:00,75.59,75.69,73.85,74.0,408900.0,75.59,75.69,73.85,74.0,408900.0
2011-09-21 15:30:00,73.99,74.3,73.0,73.46,535300.0,73.99,74.3,73.0,73.46,535300.0
2011-09-22 09:30:00,68.95,72.17,68.1,70.32,686900.0,68.95,72.17,68.1,70.32,686900.0
2011-09-22 10:00:00,70.4,72.38,70.26,71.73,438400.0,70.4,72.38,70.26,71.73,438400.0
2011-09-22 10:30:00,71.7,72.25,71.2,71.5,275700.0,71.7,72.25,71.2,71.5,275700.0
2011-09-22 11:00:00,71.54,71.62,70.15,70.7,182600.0,71.54,71.62,70.15,70.7,182600.0
2011-09-22 11:30:00,70.69,70.87,69.29,69.4,132900.0,70.69,70.87,69.29,69.4,132900.0
2011-09-22 12:00:00,69.32,69.56,68.25,68.58,421600.0,69.32,69.56,68.25,68.58,421600.0
2011-09-22 12:30:00,68.57,69.79,68.31,69.54,358500.0,68.57,69.79,68.31,69.54,358500.0
2011-09-22 13:00:00,69.57,69.57,68.11,68.11,416100.0,69.57,69.57,68.11,68.11,416100.0
2011-09-22 13:30:00,68.11,68.13,66.59,66.6,323300.0,68.11,68.13,66.59,66.6,323300.0
2011-09-22 14:00:00,66.59,68.52,66.2,67.97,487100.0,66.59,68.52,66.2,67.97,487100.0
2011-09-22 14:30:00,67.75,68.18,67.39,67.91,266500.0,67.75,68.18,67.39,67.91,266500.0
2011-09-22 15:00:00,67.93,68.17,66.3,66.73,299800.0,67.93,68.17,66.3,66.73,299800.0
2011-09-22 15:30:00,66.73,67.31,66.19,66.84,827000.0,66.73,67.31,66.19,66.84,827000.0
2011-09-23 09:30:00,66.0,66.0,61.55,63.08,1588500.0,66.0,66.0,61.55,63.08,1588500.0
2011-09-23 10:00:00,63.08,63.85,62.48,63.18,706000.0,63.08,63.85,62.48,63.18,706000.0
2011-09-23 10:30:00,63.2,67.98,63.15,67.98,944100.0,63.2,67.98,63.15,67.98,944100.0
2011-09-23 11:00:00,67.88,72.49,67.72,70.06,1409500.0,67.88,72.49,67.72,70.06,1409500.0
2011-09-23 11:30:00,70.02,70.02,67.52,68.9,572200.0,70.02,70.02,67.52,68.9,572200.0
2011-09-23 12:00:00,68.81,69.45,68.46,68.64,216300.0,68.81,69.45,68.46,68.64,216300.0
2011-09-23 12:30:00,68.65,69.18,67.85,68.11,178100.0,68.65,69.18,67.85,68.11,178100.0
2011-09-23 13:00:00,68.03,68.46,67.0,67.4,221000.0,68.03,68.46,67.0,67.4,221000.0
2011-09-23 13:30:00,67.4,69.5,67.36,69.41,187900.0,67.4,69.5,67.36,69.41,187900.0
2011-09-23 14:00:00,69.42,69.9,68.18,68.84,253700.0,69.42,69.9,68.18,68.84,253700.0
2011-09-23 14:30:00,68.81,71.63,68.78,71.04,321300.0,68.81,71.63,68.78,71.04,321300.0
2011-09-23 15:00:00,71.02,71.35,69.96,70.8,337200.0,71.02,71.35,69.96,70.8,337200.0
2011-09-23 15:30:00,70.73,70.81,69.96,70.24,415100.0,70.73,70.81,69.96,70.24,415100.0
2011-09-26 09:30:00,71.62,73.49,69.4,69.4,548500.0,71.62,73.49,69.4,69.4,548500.0
2011-09-26 10:00:00,69.36,69.79,67.8,69.13,299700.0,69.36,69.79,67.8,69.13,299700.0
2011-09-26 10:30:00,69.09,69.42,68.24,69.18,205900.0,69.09,69.42,68.24,69.18,205900.0
2011-09-26 11:00:00,69.18,70.22,69.13,70.12,113300.0,69.18,70.22,69.13,70.12,113300.0
2011-09-26 11:30:00,70.13,70.95,69.7,70.73,101300.0,70.13,70.95,69.7,70.73,101300.0
2011-09-26 12:00:00,70.76,70.76,69.7,69.95,82200.0,70.76,70.76,69.7,69.95,82200.0
2011-09-26 12:30:00,69.89,70.18,68.89,69.11,78400.0,69.89,70.18,68.89,69.11,78400.0
2011-09-26 13:00:00,69.09,69.12,68.44,68.44,63200.0,69.09,69.12,68.44,68.44,63200.0
2011-09-26 13:30:00,68.44,68.77,68.15,68.65,65600.0,68.44,68.77,68.15,68.65,65600.0
2011-09-26 14:00:00,68.66,69.8,68.56,69.71,135300.0,68.66,69.8,68.56,69.71,135300.0
2011-09-26 14:30:00,69.72,69.8,69.43,69.73,119700.0,69.72,69.8,69.43,69.73,119700.0
2011-09-26 15:00:00,69.74,70.55,69.69,70.55,118200.0,69.74,70.55,69.69,70.55,118200.0
2011-09-26 15:30:00,70.55,72.07,70.54,71.93,344300.0,70.55,72.07,70.54,71.93,344300.0
2011-09-27 09:30:00,73.71,76.0,73.7,74.51,316800.0,73.71,76.0,73.7,74.51,316800.0
2011-09-27 10:00:00,74.52,74.8,72.03,72.4,197500.0,74.52,74.8,72.03,72.4,197500.0
2011-09-27 10:30:00,72.4,73.37,72.12,73.37,234500.0,72.4,73.37,72.12,73.37,234500.0
2011-09-27 11:00:00,73.44,73.81,73.24,73.69,113800.0,73.44,73.81,73.24,73.69,113800.0
2011-09-27 11:30:00,73.72,74.02,72.82,73.06,141400.0,73.72,74.02,72.82,73.06,141400.0
2011-09-27 12:00:00,73.02,73.46,72.58,72.76,94500.0,73.02,73.46,72.58,72.76,94500.0
2011-09-27 12:30:00,72.78,73.37,72.5,73.16,92200.0,72.78,73.37,72.5,73.16,92200.0
2011-09-27 13:00:00,73.22,73.45,72.93,73.45,68800.0,73.22,73.45,72.93,73.45,68800.0
2011-09-27 13:30:00,73.45,73.45,73.07,73.21,54300.0,73.45,73.45,73.07,73.21,54300.0
2011-09-27 14:00:00,73.23,73.74,73.19,73.27,60800.0,73.23,73.74,73.19,73.27,60800.0
2011-09-27 14:30:00,73.24,73.37,72.81,72.85,79400.0,73.24,73.37,72.81,72.85,79400.0
2011-09-27 15:00:00,72.85,72.86,71.66,72.16,149800.0,72.85,72.86,71.66,72.16,149800.0
2011-09-27 15:30:00,72.24,72.44,71.8,72.26,235100.0,72.24,72.44,71.8,72.26,235100.0
2011-09-28 09:30:00,72.11,72.33,70.01,70.76,227400.0,72.11,72.33,70.01,70.76,227400.0
2011-09-28 10:00:00,70.78,70.78,67.03,67.35,515500.0,70.78,70.78,67.03,67.35,515500.0
2011-09-28 10:30:00,67.35,67.97,66.5,67.4,452700.0,67.35,67.97,66.5,67.4,452700.0
2011-09-28 11:00:00,67.38,68.84,66.2,68.84,379600.0,67.38,68.84,66.2,68.84,379600.0
2011-09-28 11:30:00,68.88,69.7,68.44,68.84,294100.0,68.88,69.7,68.44,68.84,294100.0
2011-09-28 12:00:00,68.85,68.96,67.07,67.42,211700.0,68.85,68.96,67.07,67.42,211700.0
2011-09-28 12:30:00,67.44,67.7,66.72,67.54,208100.0,67.44,67.7,66.72,67.54,208100.0
2011-09-28 13:00:00,67.5,67.85,66.51,66.66,144100.0,67.5,67.85,66.51,66.66,144100.0
2011-09-28 13:30:00,66.67,67.22,66.5,66.67,166000.0,66.67,67.22,66.5,66.67,166000.0
2011-09-28 14:00:00,66.67,66.71,65.38,65.71,352300.0,66.67,66.71,65.38,65.71,352300.0
2011-09-28 14:30:00,65.73,66.07,65.26,65.8,129300.0,65.73,66.07,65.26,65.8,129300.0
2011-09-28 15:00:00,65.8,66.13,65.02,65.09,201500.0,65.8,66.13,65.02,65.09,201500.0
2011-09-28 15:30:00,65.09,65.32,64.54,64.76,454800.0,65.09,65.32,64.54,64.76,454800.0
2011-09-29 09:30:00,66.2,66.98,65.32,65.83,328200.0,66.2,66.98,65.32,65.83,328200.0
2011-09-29 10:00:00,65.84,66.7,65.42,65.73,204500.0,65.84,66.7,65.42,65.73,204500.0
2011-09-29 10:30:00,65.71,65.94,63.92,63.98,279200.0,65.71,65.94,63.92,63.98,279200.0
2011-09-29 11:00:00,64.0,64.96,63.36,64.89,180400.0,64.0,64.96,63.36,64.89,180400.0
2011-09-29 11:30:00,64.92,65.66,64.73,65.22,91300.0,64.92,65.66,64.73,65.22,91300.0
2011-09-29 12:00:00,65.19,65.41,64.45,65.03,48700.0,65.19,65.41,64.45,65.03,48700.0
2011-09-29 12:30:00,65.02,65.05,64.22,64.51,54300.0,65.02,65.05,64.22,64.51,54300.0
2011-09-29 13:00:00,64.57,65.0,64.49,64.69,49200.0,64.57,65.0,64.49,64.69,49200.0
2011-09-29 13:30:00,64.57,64.63,63.14,63.82,116700.0,64.57,64.63,63.14,63.82,116700.0
2011-09-29 14:00:00,63.82,64.0,62.75,63.38,149800.0,63.82,64.0,62.75,63.38,149800.0
2011-09-29 14:30:00,63.35,63.89,62.93,63.89,160600.0,63.35,63.89,62.93,63.89,160600.0
2011-09-29 15:00:00,63.9,65.12,63.86,64.99,222700.0,63.9,65.12,63.86,64.99,222700.0
2011-09-29 15:30:00,65.0,65.46,64.5,65.02,267300.0,65.0,65.46,64.5,65.02,267300.0
2011-09-30 09:30:00,63.57,63.86,62.56,62.57,265400.0,63.57,63.86,62.56,62.57,265400.0
2011-09-30 10:00:00,62.56,66.64,62.5,65.04,602200.0,62.56,66.64,62.5,65.04,602200.0
2011-09-30 10:30:00,65.02,65.25,63.25,63.25,228500.0,65.02,65.25,63.25,63.25,228500.0
2011-09-30 11:00:00,63.26,64.92,63.25,64.68,204900.0,63.26,64.92,63.25,64.68,204900.0
2011-09-30 11:30:00,64.69,65.36,64.04,64.13,97000.0,64.69,65.36,64.04,64.13,97000.0
2011-09-30 12:00:00,64.08,64.53,64.05,64.05,50000.0,64.08,64.53,64.05,64.05,50000.0
2011-09-30 12:30:00,64.06,64.06,63.27,63.33,66400.0,64.06,64.06,63.27,63.33,66400.0
2011-09-30 13:00:00,63.31,63.34,62.77,62.82,87600.0,63.31,63.34,62.77,62.82,87600.0
2011-09-30 13:30:00,62.87,63.39,62.8,62.92,78600.0,62.87,63.39,62.8,62.92,78600.0
2011-09-30 14:00:00,62.88,62.94,62.09,62.12,212400.0,62.88,62.94,62.09,62.12,212400.0
2011-09-30 14:30:00,62.14,64.91,62.08,63.97,337800.0,62.14,64.91,62.08,63.97,337800.0
2011-09-30 15:00:00,64.0,66.33,63.25,63.62,1136400.0,64.0,66.33,63.25,63.62,1136400.0
2011-09-30 15:30:00,63.63,64.22,62.87,63.2,662400.0,63.63,64.22,62.87,63.2,662400.0
2011-10-03 09:30:00,61.83,62.37,60.48,60.65,669500.0,61.83,62.37,60.48,60.65,669500.0
2011-10-03 10:00:00,60.55,62.24,60.0,60.45,417300.0,60.55,62.24,60.0,60.45,417300.0
2011-10-03 10:30:00,60.48,61.25,60.31,60.66,276200.0,60.48,61.25,60.31,60.66,276200.0
2011-10-03 11:00:00,60.65,61.47,60.37,61.14,299400.0,60.65,61.47,60.37,61.14,299400.0
2011-10-03 11:30:00,61.14,61.67,60.49,61.54,211400.0,61.14,61.67,60.49,61.54,211400.0
2011-10-03 12:00:00,61.52,63.75,61.15,62.87,340900.0,61.52,63.75,61.15,62.87,340900.0
2011-10-03 12:30:00,62.86,62.98,61.16,61.7,292800.0,62.86,62.98,61.16,61.7,292800.0
2011-10-03 13:00:00,61.65,61.67,59.7,60.52,267600.0,61.65,61.67,59.7,60.52,267600.0
2011-10-03 13:30:00,60.6,60.7,59.54,60.02,163000.0,60.6,60.7,59.54,60.02,163000.0
2011-10-03 14:00:00,60.02,60.55,59.56,59.6,156600.0,60.02,60.55,59.56,59.6,156600.0
2011-10-03 14:30:00,59.53,59.77,58.63,59.28,262900.0,59.53,59.77,58.63,59.28,262900.0
2011-10-03 15:00:00,59.24,59.45,58.69,58.89,202200.0,59.24,59.45,58.69,58.89,202200.0
2011-10-03 15:30:00,58.89,59.02,57.87,57.87,549300.0,58.89,59.02,57.87,57.87,549300.0
2011-10-04 09:30:00,56.7,58.4,55.68,56.66,446500.0,56.7,58.4,55.68,56.66,446500.0
2011-10-04 10:00:00,56.67,57.77,56.0,57.53,400400.0,56.67,57.77,56.0,57.53,400400.0
2011-10-04 10:30:00,57.56,60.13,57.45,60.0,486300.0,57.56,60.13,57.45,60.0,486300.0
2011-10-04 11:00:00,60.09,61.84,59.49,61.28,428700.0,60.09,61.84,59.49,61.28,428700.0
2011-10-04 11:30:00,61.37,62.62,60.95,62.13,501600.0,61.37,62.62,60.95,62.13,501600.0
2011-10-04 12:00:00,62.16,63.3,61.89,61.95,301400.0,62.16,63.3,61.89,61.95,301400.0
2011-10-04 12:30:00,61.93,62.71,61.42,61.46,204600.0,61.93,62.71,61.42,61.46,204600.0
2011-10-04 13:00:00,61.56,62.37,60.71,61.03,238200.0,61.56,62.37,60.71,61.03,238200.0
2011-10-04 13:30:00,61.02,61.18,59.73,59.82,280300.0,61.02,61.18,59.73,59.82,280300.0
2011-10-04 14:00:00,59.86,60.71,58.14,58.57,414900.0,59.86,60.71,58.14,58.57,414900.0
2011-10-04 14:30:00,58.53,59.08,57.83,58.08,429000.0,58.53,59.08,57.83,58.08,429000.0
2011-10-04 15:00:00,58.07,58.57,57.46,58.29,523600.0,58.07,58.57,57.46,58.29,523600.0
2011-10-04 15:30:00,58.3,58.54,57.19,57.78,1185700.0,58.3,58.54,57.19,57.78,1185700.0
2011-10-05 09:30:00,58.93,60.13,58.08,59.37,627900.0,58.93,60.13,58.08,59.37,627900.0
2011-10-05 10:00:00,59.37,60.7,59.0,60.0,410200.0,59.37,60.7,59.0,60.0,410200.0
2011-10-05 10:30:00,60.0,62.88,60.0,62.6,461600.0,60.0,62.88,60.0,62.6,461600.0
2011-10-05 11:00:00,62.6,63.25,61.57,62.1,349400.0,62.6,63.25,61.57,62.1,349400.0
2011-10-05 11:30:00,62.09,62.09,61.12,61.88,179200.0,62.09,62.09,61.12,61.88,179200.0
2011-10-05 12:00:00,61.92,62.0,61.19,61.44,188100.0,61.92,62.0,61.19,61.44,188100.0
2011-10-05 12:30:00,61.36,61.36,60.17,60.79,166600.0,61.36,61.36,60.17,60.79,166600.0
2011-10-05 13:00:00,60.87,61.6,60.38,61.4,179100.0,60.87,61.6,60.38,61.4,179100.0
2011-10-05 13:30:00,61.39,61.93,61.22,61.67,140700.0,61.39,61.93,61.22,61.67,140700.0
2011-10-05 14:00:00,61.75,61.92,61.2,61.23,114200.0,61.75,61.92,61.2,61.23,114200.0
2011-10-05 14:30:00,61.3,61.34,60.46,60.53,141200.0,61.3,61.34,60.46,60.53,141200.0
2011-10-05 15:00:00,60.54,61.14,60.33,60.7,208700.0,60.54,61.14,60.33,60.7,208700.0
2011-10-05 15:30:00,60.66,61.47,60.49,60.98,449800.0,60.66,61.47,60.49,60.98,449800.0
2011-10-06 09:30:00,61.25,63.37,60.39,62.46,742400.0,61.25,63.37,60.39,62.46,742400.0
2011-10-06 10:00:00,62.46,64.37,62.17,64.37,820900.0,62.46,64.37,62.17,64.37,820900.0
2011-10-06 10:30:00,64.37,65.36,63.49,63.84,516400.0,64.37,65.36,63.49,63.84,516400.0
2011-10-06 11:00:00,63.84,65.49,63.48,64.99,228000.0,63.84,65.49,63.48,64.99,228000.0
2011-10-06 11:30:00,65.0,66.15,64.93,65.82,243300.0,65.0,66.15,64.93,65.82,243300.0
2011-10-06 12:00:00,65.85,67.72,65.71,66.5,552700.0,65.85,67.72,65.71,66.5,552700.0
2011-10-06 12:30:00,66.5,66.95,65.37,65.67,168600.0,66.5,66.95,65.37,65.67,168600.0
2011-10-06 13:00:00,65.59,65.6,64.61,64.84,186000.0,65.59,65.6,64.61,64.84,186000.0
2011-10-06 13:30:00,64.93,65.34,64.22,64.4,164700.0,64.93,65.34,64.22,64.4,164700.0
2011-10-06 14:00:00,64.41,65.21,64.23,64.85,214400.0,64.41,65.21,64.23,64.85,214400.0
2011-10-06 14:30:00,64.83,65.09,64.51,64.86,108400.0,64.83,65.09,64.51,64.86,108400.0
2011-10-06 15:00:00,64.85,64.92,63.9,64.05,211700.0,64.85,64.92,63.9,64.05,211700.0
2011-10-06 15:30:00,64.06,64.95,64.0,64.73,345900.0,64.06,64.95,64.0,64.73,345900.0
2011-10-07 09:30:00,64.85,65.2,61.8,62.66,386100.0,64.85,65.2,61.8,62.66,386100.0
2011-10-07 10:00:00,62.73,63.09,61.96,62.87,272000.0,62.73,63.09,61.96,62.87,272000.0
2011-10-07 10:30:00,62.9,63.01,60.53,60.77,341500.0,62.9,63.01,60.53,60.77,341500.0
2011-10-07 11:00:00,60.78,60.78,59.1,59.6,412700.0,60.78,60.78,59.1,59.6,412700.0
2011-10-07 11:30:00,59.61,60.21,59.05,60.0,310400.0,59.61,60.21,59.05,60.0,310400.0
2011-10-07 12:00:00,60.0,60.14,58.56,58.84,261000.0,60.0,60.14,58.56,58.84,261000.0
2011-10-07 12:30:00,58.77,59.36,58.53,59.13,171100.0,58.77,59.36,58.53,59.13,171100.0
2011-10-07 13:00:00,59.09,60.33,59.09,59.91,168800.0,59.09,60.33,59.09,59.91,168800.0
2011-10-07 13:30:00,59.91,60.55,59.82,60.44,112200.0,59.91,60.55,59.82,60.44,112200.0
2011-10-07 14:00:00,60.44,60.96,60.06,60.66,145500.0,60.44,60.96,60.06,60.66,145500.0
2011-10-07 14:30:00,60.63,60.72,59.8,60.04,146400.0,60.63,60.72,59.8,60.04,146400.0
2011-10-07 15:00:00,60.05,60.55,59.9,60.53,137000.0,60.05,60.55,59.9,60.53,137000.0
2011-10-07 15:30:00,60.52,60.56,59.55,59.96,419000.0,60.52,60.56,59.55,59.96,419000.0
2011-10-10 09:30:00,60.79,61.35,59.69,59.93,373900.0,60.79,61.35,59.69,59.93,373900.0
2011-10-10 10:00:00,59.89,61.68,59.85,61.1,335500.0,59.89,61.68,59.85,61.1,335500.0
2011-10-10 10:30:00,61.19,61.52,61.1,61.21,222200.0,61.19,61.52,61.1,61.21,222200.0
2011-10-10 11:00:00,61.24,61.45,60.28,60.56,150700.0,61.24,61.45,60.28,60.56,150700.0
2011-10-10 11:30:00,60.56,60.68,60.04,60.47,141800.0,60.56,60.68,60.04,60.47,141800.0
2011-10-10 12:00:00,60.47,60.97,60.41,60.61,64600.0,60.47,60.97,60.41,60.61,64600.0
2011-10-10 12:30:00,60.66,60.79,60.15,60.29,117500.0,60.66,60.79,60.15,60.29,117500.0
2011-10-10 13:00:00,60.26,60.77,60.23,60.48,37300.0,60.26,60.77,60.23,60.48,37300.0
2011-10-10 13:30:00,60.39,60.41,59.98,60.1,80100.0,60.39,60.41,59.98,60.1,80100.0
2011-10-10 14:00:00,60.12,60.23,59.8,59.83,76700.0,60.12,60.23,59.8,59.83,76700.0
2011-10-10 14:30:00,59.85,60.05,59.5,59.52,154300.0,59.85,60.05,59.5,59.52,154300.0
2011-10-10 15:00:00,59.57,59.67,58.13,58.41,241800.0,59.57,59.67,58.13,58.41,241800.0
2011-10-10 15:30:00,58.4,59.82,58.3,59.78,300800.0,58.4,59.82,58.3,59.78,300800.0
2011-10-11 09:30:00,58.99,60.0,57.24,57.24,404800.0,58.99,60.0,57.24,57.24,404800.0
2011-10-11 10:00:00,57.27,58.09,55.55,58.04,1044000.0,57.27,58.09,55.55,58.04,1044000.0
2011-10-11 10:30:00,58.02,58.75,57.56,58.1,514900.0,58.02,58.75,57.56,58.1,514900.0
2011-10-11 11:00:00,58.16,58.45,56.93,57.48,364900.0,58.16,58.45,56.93,57.48,364900.0
2011-10-11 11:30:00,57.49,58.31,57.48,58.24,183000.0,57.49,58.31,57.48,58.24,183000.0
2011-10-11 12:00:00,58.25,58.4,57.49,57.98,203600.0,58.25,58.4,57.49,57.98,203600.0
2011-10-11 12:30:00,57.98,58.26,57.85,58.17,198000.0,57.98,58.26,57.85,58.17,198000.0
2011-10-11 13:00:00,58.14,58.38,56.84,57.26,292500.0,58.14,58.38,56.84,57.26,292500.0
2011-10-11 13:30:00,57.26,57.6,55.9,56.58,347100.0,57.26,57.6,55.9,56.58,347100.0
2011-10-11 14:00:00,56.57,56.7,55.75,55.95,291800.0,56.57,56.7,55.75,55.95,291800.0
2011-10-11 14:30:00,55.96,56.24,54.92,55.28,615400.0,55.96,56.24,54.92,55.28,615400.0
2011-10-11 15:00:00,55.28,55.96,55.2,55.57,575000.0,55.28,55.96,55.2,55.57,575000.0
2011-10-11 15:30:00,55.63,56.14,55.6,55.96,458800.0,55.63,56.14,55.6,55.96,458800.0
2011-10-12 09:30:00,53.57,56.77,53.05,55.13,918300.0,53.57,56.77,53.05,55.13,918300.0
2011-10-12 10:00:00,55.19,55.95,54.71,55.9,388000.0,55.19,55.95,54.71,55.9,388000.0
2011-10-12 10:30:00,55.9,56.5,55.24,55.33,282500.0,55.9,56.5,55.24,55.33,282500.0
2011-10-12 11:00:00,55.4,56.39,55.35,56.14,201300.0,55.4,56.39,55.35,56.14,201300.0
2011-10-12 11:30:00,56.02,57.38,56.02,56.63,312700.0,56.02,57.38,56.02,56.63,312700.0
2011-10-12 12:00:00,56.64,57.25,56.42,57.16,170800.0,56.64,57.25,56.42,57.16,170800.0
2011-10-12 12:30:00,57.16,57.79,57.12,57.69,191300.0,57.16,57.79,57.12,57.69,191300.0
2011-10-12 13:00:00,57.7,57.9,57.03,57.34,224200.0,57.7,57.9,57.03,57.34,224200.0
2011-10-12 13:30:00,57.27,57.95,57.26,57.67,212700.0,57.27,57.95,57.26,57.67,212700.0
2011-10-12 14:00:00,57.66,57.83,57.1,57.48,179200.0,57.66,57.83,57.1,57.48,179200.0
2011-10-12 14:30:00,57.48,57.73,57.05,57.08,162900.0,57.48,57.73,57.05,57.08,162900.0
2011-10-12 15:00:00,57.07,57.44,56.62,57.39,219500.0,57.07,57.44,56.62,57.39,219500.0
2011-10-12 15:30:00,57.37,57.72,56.95,57.08,415600.0,57.37,57.72,56.95,57.08,415600.0
2011-10-13 09:30:00,56.49,57.0,55.43,56.46,272700.0,56.49,57.0,55.43,56.46,272700.0
2011-10-13 10:00:00,56.39,56.47,55.5,55.55,277300.0,56.39,56.47,55.5,55.55,277300.0
2011-10-13 10:30:00,55.5,55.86,55.33,55.39,212000.0,55.5,55.86,55.33,55.39,212000.0
2011-10-13 11:00:00,55.4,55.46,54.89,55.37,180800.0,55.4,55.46,54.89,55.37,180800.0
2011-10-13 11:30:00,55.4,55.96,55.36,55.66,141000.0,55.4,55.96,55.36,55.66,141000.0
2011-10-13 12:00:00,55.72,55.9,55.4,55.76,133100.0,55.72,55.9,55.4,55.76,133100.0
2011-10-13 12:30:00,55.8,56.0,55.53,55.87,132100.0,55.8,56.0,55.53,55.87,132100.0
2011-10-13 13:00:00,55.91,56.13,55.68,56.03,234700.0,55.91,56.13,55.68,56.03,234700.0
2011-10-13 13:30:00,56.02,56.19,55.73,55.79,103100.0,56.02,56.19,55.73,55.79,103100.0
2011-10-13 14:00:00,55.78,55.9,55.55,55.76,79700.0,55.78,55.9,55.55,55.76,79700.0
2011-10-13 14:30:00,55.8,56.77,55.75,56.74,144500.0,55.8,56.77,55.75,56.74,144500.0
2011-10-13 15:00:00,56.71,56.83,56.3,56.44,156800.0,56.71,56.83,56.3,56.44,156800.0
2011-10-13 15:30:00,56.45,56.89,56.38,56.82,328200.0,56.45,56.89,56.38,56.82,328200.0
2011-10-14 09:30:00,57.67,59.13,57.5,58.5,469300.0,57.67,59.13,57.5,58.5,469300.0
2011-10-14 10:00:00,58.47,58.5,56.28,56.65,371400.0,58.47,58.5,56.28,56.65,371400.0
2011-10-14 10:30:00,56.59,56.73,56.08,56.11,154000.0,56.59,56.73,56.08,56.11,154000.0
2011-10-14 11:00:00,56.11,56.2,55.6,56.13,268100.0,56.11,56.2,55.6,56.13,268100.0
2011-10-14 11:30:00,56.09,56.6,56.0,56.37,212700.0,56.09,56.6,56.0,56.37,212700.0
2011-10-14 12:00:00,56.4,56.71,56.33,56.4,184200.0,56.4,56.71,56.33,56.4,184200.0
2011-10-14 12:30:00,56.4,56.58,56.0,56.24,145000.0,56.4,56.58,56.0,56.24,145000.0
2011-10-14 13:00:00,56.3,56.49,56.17,56.41,98600.0,56.3,56.49,56.17,56.41,98600.0
2011-10-14 13:30:00,56.41,56.69,56.35,56.62,90000.0,56.41,56.69,56.35,56.62,90000.0
2011-10-14 14:00:00,56.64,56.68,56.23,56.34,101100.0,56.64,56.68,56.23,56.34,101100.0
2011-10-14 14:30:00,56.29,56.35,55.84,56.18,202000.0,56.29,56.35,55.84,56.18,202000.0
2011-10-14 15:00:00,56.2,56.25,55.9,56.18,151900.0,56.2,56.25,55.9,56.18,151900.0
2011-10-14 15:30:00,56.15,56.57,56.0,56.22,292500.0,56.15,56.57,56.0,56.22,292500.0
2011-10-17 09:30:00,55.05,55.22,53.05,53.61,527200.0,55.05,55.22,53.05,53.61,527200.0
2011-10-17 10:00:00,53.6,53.61,52.32,52.93,471400.0,53.6,53.61,52.32,52.93,471400.0
2011-10-17 10:30:00,52.95,54.18,52.82,53.93,394800.0,52.95,54.18,52.82,53.93,394800.0
2011-10-17 11:00:00,53.94,54.66,53.91,54.06,278000.0,53.94,54.66,53.91,54.06,278000.0
2011-10-17 11:30:00,54.04,54.08,53.68,53.83,151800.0,54.04,54.08,53.68,53.83,151800.0
2011-10-17 12:00:00,53.8,53.97,53.61,53.91,63300.0,53.8,53.97,53.61,53.91,63300.0
2011-10-17 12:30:00,53.91,53.91,53.57,53.7,52300.0,53.91,53.91,53.57,53.7,52300.0
2011-10-17 13:00:00,53.7,53.86,53.22,53.26,170100.0,53.7,53.86,53.22,53.26,170100.0
2011-10-17 13:30:00,53.25,53.44,52.72,52.92,197100.0,53.25,53.44,52.72,52.92,197100.0
2011-10-17 14:00:00,52.9,53.14,52.81,53.08,125300.0,52.9,53.14,52.81,53.08,125300.0
2011-10-17 14:30:00,53.09,53.15,52.8,52.9,155800.0,53.09,53.15,52.8,52.9,155800.0
2011-10-17 15:00:00,52.9,53.14,52.72,52.81,222200.0,52.9,53.14,52.72,52.81,222200.0
2011-10-17 15:30:00,52.83,53.02,52.6,52.96,406600.0,52.83,53.02,52.6,52.96,406600.0
2011-10-18 09:30:00,53.88,54.25,52.32,52.75,419000.0,53.88,54.25,52.32,52.75,419000.0
2011-10-18 10:00:00,52.75,54.97,52.65,54.73,704900.0,52.75,54.97,52.65,54.73,704900.0
2011-10-18 10:30:00,54.75,56.65,54.4,56.3,615800.0,54.75,56.65,54.4,56.3,615800.0
2011-10-18 11:00:00,56.29,56.32,54.8,54.8,353000.0,56.29,56.32,54.8,54.8,353000.0
2011-10-18 11:30:00,54.81,55.32,54.62,54.76,230900.0,54.81,55.32,54.62,54.76,230900.0
2011-10-18 12:00:00,54.76,55.06,54.31,54.36,137600.0,54.76,55.06,54.31,54.36,137600.0
2011-10-18 12:30:00,54.35,54.61,54.0,54.59,173800.0,54.35,54.61,54.0,54.59,173800.0
2011-10-18 13:00:00,54.58,56.49,54.55,55.07,589500.0,54.58,56.49,54.55,55.07,589500.0
2011-10-18 13:30:00,54.97,55.45,54.75,55.07,172700.0,54.97,55.45,54.75,55.07,172700.0
2011-10-18 14:00:00,55.08,55.22,54.69,54.76,123800.0,55.08,55.22,54.69,54.76,123800.0
2011-10-18 14:30:00,54.78,54.96,54.42,54.71,126600.0,54.78,54.96,54.42,54.71,126600.0
2011-10-18 15:00:00,54.7,55.86,54.7,55.4,305900.0,54.7,55.86,54.7,55.4,305900.0
2011-10-18 15:30:00,55.4,55.93,55.31,55.91,429600.0,55.4,55.93,55.31,55.91,429600.0
2011-10-19 09:30:00,56.28,56.3,54.37,54.77,287200.0,56.28,56.3,54.37,54.77,287200.0
2011-10-19 10:00:00,54.79,54.85,53.85,54.45,255300.0,54.79,54.85,53.85,54.45,255300.0
2011-10-19 10:30:00,54.49,54.75,53.82,53.87,200400.0,54.49,54.75,53.82,53.87,200400.0
2011-10-19 11:00:00,53.81,53.83,53.22,53.45,266600.0,53.81,53.83,53.22,53.45,266600.0
2011-10-19 11:30:00,53.45,53.7,53.35,53.39,118100.0,53.45,53.7,53.35,53.39,118100.0
2011-10-19 12:00:00,53.46,53.46,53.05,53.13,163400.0,53.46,53.46,53.05,53.13,163400.0
2011-10-19 12:30:00,53.1,53.13,52.8,53.0,169100.0,53.1,53.13,52.8,53.0,169100.0
2011-10-19 13:00:00,52.94,53.49,52.91,53.22,149700.0,52.94,53.49,52.91,53.22,149700.0
2011-10-19 13:30:00,53.19,53.2,52.25,52.35,242200.0,53.19,53.2,52.25,52.35,242200.0
2011-10-19 14:00:00,52.36,52.48,51.68,51.79,233800.0,52.36,52.48,51.68,51.79,233800.0
2011-10-19 14:30:00,51.78,52.11,51.5,51.59,280700.0,51.78,52.11,51.5,51.59,280700.0
2011-10-19 15:00:00,51.6,51.72,50.88,51.07,466700.0,51.6,51.72,50.88,51.07,466700.0
2011-10-19 15:30:00,51.03,51.56,50.92,50.94,739900.0,51.03,51.56,50.92,50.94,739900.0
2011-10-20 09:30:00,51.45,52.92,50.94,52.66,447500.0,51.45,52.92,50.94,52.66,447500.0
2011-10-20 10:00:00,52.67,53.26,52.25,52.5,354300.0,52.67,53.26,52.25,52.5,354300.0
2011-10-20 10:30:00,52.52,52.87,52.3,52.3,133100.0,52.52,52.87,52.3,52.3,133100.0
2011-10-20 11:00:00,52.26,52.35,51.83,52.11,202000.0,52.26,52.35,51.83,52.11,202000.0
2011-10-20 11:30:00,52.11,52.26,51.8,52.01,93300.0,52.11,52.26,51.8,52.01,93300.0
2011-10-20 12:00:00,51.99,52.18,50.87,51.18,240100.0,51.99,52.18,50.87,51.18,240100.0
2011-10-20 12:30:00,51.23,51.49,51.0,51.43,138100.0,51.23,51.49,51.0,51.43,138100.0
2011-10-20 13:00:00,51.43,52.38,51.4,51.99,156400.0,51.43,52.38,51.4,51.99,156400.0
2011-10-20 13:30:00,52.02,52.23,51.37,51.55,123500.0,52.02,52.23,51.37,51.55,123500.0
2011-10-20 14:00:00,51.52,51.86,51.35,51.74,78500.0,51.52,51.86,51.35,51.74,78500.0
2011-10-20 14:30:00,51.77,52.25,51.59,52.16,151100.0,51.77,52.25,51.59,52.16,151100.0
2011-10-20 15:00:00,52.16,52.21,51.76,51.97,165900.0,52.16,52.21,51.76,51.97,165900.0
2011-10-20 15:30:00,51.98,52.7,51.94,52.31,411100.0,51.98,52.7,51.94,52.31,411100.0
2011-10-21 09:30:00,52.94,54.19,52.75,54.14,584000.0,52.94,54.19,52.75,54.14,584000.0
2011-10-21 10:00:00,54.09,54.66,54.0,54.59,358900.0,54.09,54.66,54.0,54.59,358900.0
2011-10-21 10:30:00,54.59,55.12,54.59,55.02,360500.0,54.59,55.12,54.59,55.02,360500.0
2011-10-21 11:00:00,55.02,55.05,53.95,53.95,318700.0,55.02,55.05,53.95,53.95,318700.0
2011-10-21 11:30:00,53.95,54.26,53.92,53.96,70900.0,53.95,54.26,53.92,53.96,70900.0
2011-10-21 12:00:00,53.99,54.12,53.41,53.41,84000.0,53.99,54.12,53.41,53.41,84000.0
2011-10-21 12:30:00,53.43,53.51,53.12,53.13,154300.0,53.43,53.51,53.12,53.13,154300.0
2011-10-21 13:00:00,53.12,53.16,52.14,52.41,211100.0,53.12,53.16,52.14,52.41,211100.0
2011-10-21 13:30:00,52.36,52.75,52.3,52.6,94900.0,52.36,52.75,52.3,52.6,94900.0
2011-10-21 14:00:00,52.63,52.98,52.53,52.89,89100.0,52.63,52.98,52.53,52.89,89100.0
2011-10-21 14:30:00,52.89,53.06,52.63,52.79,90100.0,52.89,53.06,52.63,52.79,90100.0
2011-10-21 15:00:00,52.81,53.68,52.73,53.5,159000.0,52.81,53.68,52.73,53.5,159000.0
2011-10-21 15:30:00,53.51,53.84,53.2,53.77,409200.0,53.51,53.84,53.2,53.77,409200.0
2011-10-24 09:30:00,54.31,58.08,53.71,56.85,689400.0,54.31,58.08,53.71,56.85,689400.0
2011-10-24 10:00:00,56.85,58.37,56.5,57.84,329300.0,56.85,58.37,56.5,57.84,329300.0
2011-10-24 10:30:00,57.78,58.68,57.71,58.47,455600.0,57.78,58.68,57.71,58.47,455600.0
2011-10-24 11:00:00,58.47,60.38,58.25,60.13,469100.0,58.47,60.38,58.25,60.13,469100.0
2011-10-24 11:30:00,60.15,60.99,59.94,60.6,285800.0,60.15,60.99,59.94,60.6,285800.0
2011-10-24 12:00:00,60.6,60.6,59.69,59.88,209500.0,60.6,60.6,59.69,59.88,209500.0
2011-10-24 12:30:00,59.89,60.66,59.73,59.91,212300.0,59.89,60.66,59.73,59.91,212300.0
2011-10-24 13:00:00,59.91,59.98,59.19,59.37,150300.0,59.91,59.98,59.19,59.37,150300.0
2011-10-24 13:30:00,59.4,59.98,59.33,59.84,119800.0,59.4,59.98,59.33,59.84,119800.0
2011-10-24 14:00:00,59.84,59.85,57.95,57.95,295600.0,59.84,59.85,57.95,57.95,295600.0
2011-10-24 14:30:00,57.93,58.85,57.6,58.45,258800.0,57.93,58.85,57.6,58.45,258800.0
2011-10-24 15:00:00,58.46,59.0,58.0,58.09,221000.0,58.46,59.0,58.0,58.09,221000.0
2011-10-24 15:30:00,58.14,58.2,57.11,58.0,651200.0,58.14,58.2,57.11,58.0,651200.0
2011-10-25 09:30:00,58.11,58.61,55.1,56.2,491900.0,58.11,58.61,55.1,56.2,491900.0
2011-10-25 10:00:00,56.06,56.36,55.36,56.03,276100.0,56.06,56.36,55.36,56.03,276100.0
2011-10-25 10:30:00,56.0,56.46,55.44,55.58,214700.0,56.0,56.46,55.44,55.58,214700.0
2011-10-25 11:00:00,55.55,55.91,55.18,55.9,163200.0,55.55,55.91,55.18,55.9,163200.0
2011-10-25 11:30:00,55.9,56.4,55.66,56.29,155600.0,55.9,56.4,55.66,56.29,155600.0
2011-10-25 12:00:00,56.24,57.06,55.75,56.62,146600.0,56.24,57.06,55.75,56.62,146600.0
2011-10-25 12:30:00,56.6,56.85,55.8,55.88,89300.0,56.6,56.85,55.8,55.88,89300.0
2011-10-25 13:00:00,55.87,56.51,55.87,56.44,79000.0,55.87,56.51,55.87,56.44,79000.0
2011-10-25 13:30:00,56.44,56.45,46.56,46.89,5491500.0,56.44,56.45,46.56,46.89,5491500.0
2011-10-25 14:00:00,46.57,48.49,45.1,45.34,5701200.0,46.57,48.49,45.1,45.34,5701200.0
2011-10-25 14:30:00,45.31,46.2,43.71,45.68,3658500.0,45.31,46.2,43.71,45.68,3658500.0
2011-10-25 15:00:00,45.67,46.15,42.5,43.5,3745700.0,45.67,46.15,42.5,43.5,3745700.0
2011-10-25 15:30:00,43.5,43.88,43.0,43.3,2850200.0,43.5,43.88,43.0,43.3,2850200.0
2011-10-26 09:30:00,47.54,52.44,47.5,49.81,4154100.0,47.54,52.44,47.5,49.81,4154100.0
2011-10-26 10:00:00,49.81,49.84,48.56,48.71,1202000.0,49.81,49.84,48.56,48.71,1202000.0
2011-10-26 10:30:00,48.7,49.61,48.08,48.58,764300.0,48.7,49.61,48.08,48.58,764300.0
2011-10-26 11:00:00,48.57,49.7,48.51,49.57,486900.0,48.57,49.7,48.51,49.57,486900.0
2011-10-26 11:30:00,49.49,49.68,48.84,48.95,392700.0,49.49,49.68,48.84,48.95,392700.0
2011-10-26 12:00:00,48.95,49.2,48.0,48.11,375200.0,48.95,49.2,48.0,48.11,375200.0
2011-10-26 12:30:00,48.11,48.52,47.82,47.94,346200.0,48.11,48.52,47.82,47.94,346200.0
2011-10-26 13:00:00,47.94,47.95,45.71,46.59,874000.0,47.94,47.95,45.71,46.59,874000.0
2011-10-26 13:30:00,46.6,47.48,46.12,46.87,558300.0,46.6,47.48,46.12,46.87,558300.0
2011-10-26 14:00:00,46.89,47.41,46.48,46.6,340700.0,46.89,47.41,46.48,46.6,340700.0
2011-10-26 14:30:00,46.59,46.59,45.01,45.03,926800.0,46.59,46.59,45.01,45.03,926800.0
2011-10-26 15:00:00,45.04,45.92,44.76,45.69,720400.0,45.04,45.92,44.76,45.69,720400.0
2011-10-26 15:30:00,45.68,46.4,45.68,46.16,1007400.0,45.68,46.4,45.68,46.16,1007400.0
2011-10-27 09:30:00,48.4,49.94,47.36,48.0,1155900.0,48.4,49.94,47.36,48.0,1155900.0
2011-10-27 10:00:00,48.0,48.19,46.84,47.74,512500.0,48.0,48.19,46.84,47.74,512500.0
2011-10-27 10:30:00,47.75,49.5,47.65,49.47,646400.0,47.75,49.5,47.65,49.47,646400.0
2011-10-27 11:00:00,49.46,49.7,48.67,49.4,386500.0,49.46,49.7,48.67,49.4,386500.0
2011-10-27 11:30:00,49.4,50.36,49.32,50.09,487300.0,49.4,50.36,49.32,50.09,487300.0
2011-10-27 12:00:00,50.1,51.0,49.96,50.84,478200.0,50.1,51.0,49.96,50.84,478200.0
2011-10-27 12:30:00,50.83,53.85,50.68,52.72,1095000.0,50.83,53.85,50.68,52.72,1095000.0
2011-10-27 13:00:00,52.7,53.67,52.61,53.24,435200.0,52.7,53.67,52.61,53.24,435200.0
2011-10-27 13:30:00,53.22,54.35,52.95,54.3,482200.0,53.22,54.35,52.95,54.3,482200.0
2011-10-27 14:00:00,54.29,55.28,53.58,53.98,571600.0,54.29,55.28,53.58,53.98,571600.0
2011-10-27 14:30:00,53.98,54.62,53.94,54.45,275700.0,53.98,54.62,53.94,54.45,275700.0
2011-10-27 15:00:00,54.45,54.5,52.84,53.33,436100.0,54.45,54.5,52.84,53.33,436100.0
2011-10-27 15:30:00,53.34,53.45,52.44,52.99,791200.0,53.34,53.45,52.44,52.99,791200.0
2011-10-28 09:30:00,52.73,54.45,51.55,54.14,596500.0,52.73,54.45,51.55,54.14,596500.0
2011-10-28 10:00:00,54.01,54.17,53.41,53.94,251100.0,54.01,54.17,53.41,53.94,251100.0
2011-10-28 10:30:00,53.93,54.79,53.85,54.48,323000.0,53.93,54.79,53.85,54.48,323000.0
2011-10-28 11:00:00,54.47,54.81,54.12,54.39,219300.0,54.47,54.81,54.12,54.39,219300.0
2011-10-28 11:30:00,54.38,54.48,53.23,53.31,197500.0,54.38,54.48,53.23,53.31,197500.0
2011-10-28 12:00:00,53.25,53.54,53.07,53.38,271800.0,53.25,53.54,53.07,53.38,271800.0
2011-10-28 12:30:00,53.37,53.88,53.24,53.43,108700.0,53.37,53.88,53.24,53.43,108700.0
2011-10-28 13:00:00,53.46,53.54,53.24,53.41,99900.0,53.46,53.54,53.24,53.41,99900.0
2011-10-28 13:30:00,53.39,53.7,53.1,53.51,136000.0,53.39,53.7,53.1,53.51,136000.0
2011-10-28 14:00:00,53.45,53.6,53.25,53.33,117300.0,53.45,53.6,53.25,53.33,117300.0
2011-10-28 14:30:00,53.29,53.49,53.2,53.3,92700.0,53.29,53.49,53.2,53.3,92700.0
2011-10-28 15:00:00,53.39,53.88,53.14,53.74,283200.0,53.39,53.88,53.14,53.74,283200.0
2011-10-28 15:30:00,53.76,54.0,52.93,53.99,1005100.0,53.76,54.0,52.93,53.99,1005100.0
2011-10-31 09:30:00,52.2,52.2,50.18,50.94,645400.0,52.2,52.2,50.18,50.94,645400.0
2011-10-31 10:00:00,50.85,51.05,49.13,49.21,605100.0,50.85,51.05,49.13,49.21,605100.0
2011-10-31 10:30:00,49.23,49.81,49.12,49.45,382300.0,49.23,49.81,49.12,49.45,382300.0
2011-10-31 11:00:00,49.44,50.37,49.44,49.93,253900.0,49.44,50.37,49.44,49.93,253900.0
2011-10-31 11:30:00,49.93,50.19,49.51,49.63,180800.0,49.93,50.19,49.51,49.63,180800.0
2011-10-31 12:00:00,49.65,49.9,49.43,49.56,179800.0,49.65,49.9,49.43,49.56,179800.0
2011-10-31 12:30:00,49.55,49.82,49.44,49.66,168000.0,49.55,49.82,49.44,49.66,168000.0
2011-10-31 13:00:00,49.64,50.05,49.56,49.79,130300.0,49.64,50.05,49.56,49.79,130300.0
2011-10-31 13:30:00,49.79,50.5,49.78,50.45,155200.0,49.79,50.5,49.78,50.45,155200.0
2011-10-31 14:00:00,50.43,50.85,49.96,50.05,253400.0,50.43,50.85,49.96,50.05,253400.0
2011-10-31 14:30:00,50.05,50.44,49.78,50.35,233800.0,50.05,50.44,49.78,50.35,233800.0
2011-10-31 15:00:00,50.35,50.44,49.91,49.91,233000.0,50.35,50.44,49.91,49.91,233000.0
2011-10-31 15:30:00,49.93,50.13,49.5,49.76,646600.0,49.93,50.13,49.5,49.76,646600.0
2011-11-01 09:30:00,47.5,47.59,46.12,46.62,732900.0,47.5,47.59,46.12,46.62,732900.0
2011-11-01 10:00:00,46.62,46.95,46.32,46.87,327800.0,46.62,46.95,46.32,46.87,327800.0
2011-11-01 10:30:00,46.91,47.48,46.65,47.19,251500.0,46.91,47.48,46.65,47.19,251500.0
2011-11-01 11:00:00,47.17,47.36,47.01,47.03,158800.0,47.17,47.36,47.01,47.03,158800.0
2011-11-01 11:30:00,47.03,47.2,46.55,46.61,212100.0,47.03,47.2,46.55,46.61,212100.0
2011-11-01 12:00:00,46.65,47.12,46.61,46.99,133200.0,46.65,47.12,46.61,46.99,133200.0
2011-11-01 12:30:00,46.9,47.06,46.68,46.94,153600.0,46.9,47.06,46.68,46.94,153600.0
2011-11-01 13:00:00,46.91,47.28,46.68,47.12,143200.0,46.91,47.28,46.68,47.12,143200.0
2011-11-01 13:30:00,47.14,47.97,47.01,47.42,256500.0,47.14,47.97,47.01,47.42,256500.0
2011-11-01 14:00:00,47.36,47.85,47.16,47.8,163500.0,47.36,47.85,47.16,47.8,163500.0
2011-11-01 14:30:00,47.82,48.07,47.33,47.52,210000.0,47.82,48.07,47.33,47.52,210000.0
2011-11-01 15:00:00,47.52,47.65,46.92,47.13,195400.0,47.52,47.65,46.92,47.13,195400.0
2011-11-01 15:30:00,47.1,47.57,46.65,46.78,350500.0,47.1,47.57,46.65,46.78,350500.0
2011-11-02 09:30:00,47.66,50.1,46.93,49.53,831500.0,47.66,50.1,46.93,49.53,831500.0
2011-11-02 10:00:00,49.6,49.8,48.23,49.09,485100.0,49.6,49.8,48.23,49.09,485100.0
2011-11-02 10:30:00,49.1,49.37,48.7,48.82,241600.0,49.1,49.37,48.7,48.82,241600.0
2011-11-02 11:00:00,48.76,48.91,48.28,48.28,204300.0,48.76,48.91,48.28,48.28,204300.0
2011-11-02 11:30:00,48.31,48.35,47.88,47.91,151200.0,48.31,48.35,47.88,47.91,151200.0
2011-11-02 12:00:00,47.96,48.1,47.7,47.89,164700.0,47.96,48.1,47.7,47.89,164700.0
2011-11-02 12:30:00,47.88,48.05,47.3,47.31,213500.0,47.88,48.05,47.3,47.31,213500.0
2011-11-02 13:00:00,47.31,47.44,46.93,47.27,170500.0,47.31,47.44,46.93,47.27,170500.0
2011-11-02 13:30:00,47.28,47.57,46.94,47.03,147000.0,47.28,47.57,46.94,47.03,147000.0
2011-11-02 14:00:00,47.0,47.21,46.75,46.9,182000.0,47.0,47.21,46.75,46.9,182000.0
2011-11-02 14:30:00,46.9,47.34,46.85,47.09,144800.0,46.9,47.34,46.85,47.09,144800.0
2011-11-02 15:00:00,47.1,47.4,46.84,47.18,239100.0,47.1,47.4,46.84,47.18,239100.0
2011-11-02 15:30:00,47.18,47.3,46.86,47.16,379800.0,47.18,47.3,46.86,47.16,379800.0
2011-11-03 09:30:00,48.32,48.99,46.01,46.2,354700.0,48.32,48.99,46.01,46.2,354700.0
2011-11-03 10:00:00,46.17,46.61,45.55,46.55,308600.0,46.17,46.61,45.55,46.55,308600.0
2011-11-03 10:30:00,46.52,47.08,46.37,46.86,168400.0,46.52,47.08,46.37,46.86,168400.0
2011-11-03 11:00:00,46.8,47.19,46.43,47.05,143500.0,46.8,47.19,46.43,47.05,143500.0
2011-11-03 11:30:00,47.05,47.07,46.5,46.55,78800.0,47.05,47.07,46.5,46.55,78800.0
2011-11-03 12:00:00,46.5,47.0,46.31,46.89,291500.0,46.5,47.0,46.31,46.89,291500.0
2011-11-03 12:30:00,46.89,47.75,46.55,47.54,205700.0,46.89,47.75,46.55,47.54,205700.0
2011-11-03 13:00:00,47.53,47.72,47.35,47.37,246900.0,47.53,47.72,47.35,47.37,246900.0
2011-11-03 13:30:00,47.36,47.63,47.34,47.44,121800.0,47.36,47.63,47.34,47.44,121800.0
2011-11-03 14:00:00,47.46,47.97,47.34,47.85,218300.0,47.46,47.97,47.34,47.85,218300.0
2011-11-03 14:30:00,47.81,48.05,47.74,48.0,155500.0,47.81,48.05,47.74,48.0,155500.0
2011-11-03 15:00:00,48.0,48.33,47.93,48.25,210100.0,48.0,48.33,47.93,48.25,210100.0
2011-11-03 15:30:00,48.23,48.35,47.82,48.18,483900.0,48.23,48.35,47.82,48.18,483900.0
2011-11-04 09:30:00,48.68,51.91,48.18,50.5,1136100.0,48.68,51.91,48.18,50.5,1136100.0
2011-11-04 10:00:00,50.39,50.98,49.9,50.47,542400.0,50.39,50.98,49.9,50.47,542400.0
2011-11-04 10:30:00,50.48,51.7,50.01,51.68,328100.0,50.48,51.7,50.01,51.68,328100.0
2011-11-04 11:00:00,51.67,52.7,51.63,51.93,511300.0,51.67,52.7,51.63,51.93,511300.0
2011-11-04 11:30:00,51.92,52.22,51.33,52.06,318200.0,51.92,52.22,51.33,52.06,318200.0
2011-11-04 12:00:00,52.1,52.5,51.76,52.12,239600.0,52.1,52.5,51.76,52.12,239600.0
2011-11-04 12:30:00,52.13,52.13,51.04,51.55,265000.0,52.13,52.13,51.04,51.55,265000.0
2011-11-04 13:00:00,51.53,51.77,51.28,51.63,140300.0,51.53,51.77,51.28,51.63,140300.0
2011-11-04 13:30:00,51.63,52.07,51.59,51.86,139500.0,51.63,52.07,51.59,51.86,139500.0
2011-11-04 14:00:00,51.86,51.88,51.14,51.33,108100.0,51.86,51.88,51.14,51.33,108100.0
2011-11-04 14:30:00,51.34,51.47,51.06,51.23,151100.0,51.34,51.47,51.06,51.23,151100.0
2011-11-04 15:00:00,51.2,51.25,49.66,49.68,377600.0,51.2,51.25,49.66,49.68,377600.0
2011-11-04 15:30:00,49.7,50.09,49.37,49.59,514500.0,49.7,50.09,49.37,49.59,514500.0
2011-11-07 09:30:00,49.56,49.6,47.78,48.26,390100.0,49.56,49.6,47.78,48.26,390100.0
2011-11-07 10:00:00,48.26,48.26,47.05,47.1,368700.0,48.26,48.26,47.05,47.1,368700.0
2011-11-07 10:30:00,47.1,47.32,46.64,47.1,248400.0,47.1,47.32,46.64,47.1,248400.0
2011-11-07 11:00:00,47.06,47.5,46.91,47.05,203100.0,47.06,47.5,46.91,47.05,203100.0
2011-11-07 11:30:00,47.05,47.32,46.86,47.1,107200.0,47.05,47.32,46.86,47.1,107200.0
2011-11-07 12:00:00,47.1,47.17,46.75,46.83,150400.0,47.1,47.17,46.75,46.83,150400.0
2011-11-07 12:30:00,46.89,46.93,46.66,46.79,105600.0,46.89,46.93,46.66,46.79,105600.0
2011-11-07 13:00:00,46.76,47.06,46.65,46.94,144800.0,46.76,47.06,46.65,46.94,144800.0
2011-11-07 13:30:00,46.92,47.54,46.7,47.5,236000.0,46.92,47.54,46.7,47.5,236000.0
2011-11-07 14:00:00,47.49,47.7,47.22,47.62,289600.0,47.49,47.7,47.22,47.62,289600.0
2011-11-07 14:30:00,47.61,47.64,47.22,47.5,188100.0,47.61,47.64,47.22,47.5,188100.0
2011-11-07 15:00:00,47.52,47.62,47.3,47.3,186900.0,47.52,47.62,47.3,47.3,186900.0
2011-11-07 15:30:00,47.34,47.84,47.3,47.74,371500.0,47.34,47.84,47.3,47.74,371500.0
2011-11-08 09:30:00,48.88,48.89,47.82,48.27,226600.0,48.88,48.89,47.82,48.27,226600.0
2011-11-08 10:00:00,48.26,48.45,47.6,47.82,182800.0,48.26,48.45,47.6,47.82,182800.0
2011-11-08 10:30:00,47.79,48.18,47.4,47.44,158100.0,47.79,48.18,47.4,47.44,158100.0
2011-11-08 11:00:00,47.44,47.65,46.82,47.18,196100.0,47.44,47.65,46.82,47.18,196100.0
2011-11-08 11:30:00,47.25,47.35,46.9,46.93,129200.0,47.25,47.35,46.9,46.93,129200.0
2011-11-08 12:00:00,46.93,47.21,46.86,47.1,214300.0,46.93,47.21,46.86,47.1,214300.0
2011-11-08 12:30:00,47.1,47.35,47.0,47.2,119200.0,47.1,47.35,47.0,47.2,119200.0
2011-11-08 13:00:00,47.18,47.37,47.01,47.17,100100.0,47.18,47.37,47.01,47.17,100100.0
2011-11-08 13:30:00,47.16,47.74,47.01,47.66,140700.0,47.16,47.74,47.01,47.66,140700.0
2011-11-08 14:00:00,47.65,47.79,47.25,47.54,173400.0,47.65,47.79,47.25,47.54,173400.0
2011-11-08 14:30:00,47.52,47.6,47.07,47.31,149500.0,47.52,47.6,47.07,47.31,149500.0
2011-11-08 15:00:00,47.33,47.52,47.08,47.41,184200.0,47.33,47.52,47.08,47.41,184200.0
2011-11-08 15:30:00,47.44,47.65,47.3,47.55,300600.0,47.44,47.65,47.3,47.55,300600.0
2011-11-09 09:30:00,46.1,46.87,45.8,46.26,324700.0,46.1,46.87,45.8,46.26,324700.0
2011-11-09 10:00:00,46.17,46.31,45.89,45.97,182300.0,46.17,46.31,45.89,45.97,182300.0
2011-11-09 10:30:00,45.95,46.23,45.83,46.01,207400.0,45.95,46.23,45.83,46.01,207400.0
2011-11-09 11:00:00,46.01,46.36,45.9,46.26,152800.0,46.01,46.36,45.9,46.26,152800.0
2011-11-09 11:30:00,46.28,46.44,46.07,46.19,112700.0,46.28,46.44,46.07,46.19,112700.0
2011-11-09 12:00:00,46.23,46.23,45.91,45.95,78200.0,46.23,46.23,45.91,45.95,78200.0
2011-11-09 12:30:00,45.97,46.32,45.86,46.29,171300.0,45.97,46.32,45.86,46.29,171300.0
2011-11-09 13:00:00,46.27,46.35,45.95,46.04,80100.0,46.27,46.35,45.95,46.04,80100.0
2011-11-09 13:30:00,46.05,46.05,45.53,45.65,137000.0,46.05,46.05,45.53,45.65,137000.0
2011-11-09 14:00:00,45.63,45.63,44.87,45.29,341300.0,45.63,45.63,44.87,45.29,341300.0
2011-11-09 14:30:00,45.32,45.44,45.1,45.38,122300.0,45.32,45.44,45.1,45.38,122300.0
2011-11-09 15:00:00,45.32,45.43,45.07,45.12,248900.0,45.32,45.43,45.07,45.12,248900.0
2011-11-09 15:30:00,45.15,45.15,44.65,44.96,529600.0,45.15,45.15,44.65,44.96,529600.0
2011-11-10 09:30:00,45.98,46.0,44.91,44.95,255500.0,45.98,46.0,44.91,44.95,255500.0
2011-11-10 10:00:00,44.93,45.22,44.37,44.39,270700.0,44.93,45.22,44.37,44.39,270700.0
2011-11-10 10:30:00,44.36,44.8,43.92,43.95,265800.0,44.36,44.8,43.92,43.95,265800.0
2011-11-10 11:00:00,43.96,44.13,43.46,43.71,444600.0,43.96,44.13,43.46,43.71,444600.0
2011-11-10 11:30:00,43.72,44.27,43.51,43.93,328200.0,43.72,44.27,43.51,43.93,328200.0
2011-11-10 12:00:00,43.94,44.33,43.78,43.85,191200.0,43.94,44.33,43.78,43.85,191200.0
2011-11-10 12:30:00,43.86,44.39,43.8,44.39,140800.0,43.86,44.39,43.8,44.39,140800.0
2011-11-10 13:00:00,44.37,44.9,44.28,44.55,167600.0,44.37,44.9,44.28,44.55,167600.0
2011-11-10 13:30:00,44.55,44.82,44.43,44.73,103800.0,44.55,44.82,44.43,44.73,103800.0
2011-11-10 14:00:00,44.73,44.8,44.11,44.3,173500.0,44.73,44.8,44.11,44.3,173500.0
2011-11-10 14:30:00,44.29,44.46,44.0,44.02,96900.0,44.29,44.46,44.0,44.02,96900.0
2011-11-10 15:00:00,44.01,45.94,43.97,45.61,1101700.0,44.01,45.94,43.97,45.61,1101700.0
2011-11-10 15:30:00,45.58,45.76,45.01,45.12,437200.0,45.58,45.76,45.01,45.12,437200.0
2011-11-11 09:30:00,44.62,45.34,44.2,44.52,224900.0,44.62,45.34,44.2,44.52,224900.0
2011-11-11 10:00:00,44.52,45.22,44.28,45.19,167100.0,44.52,45.22,44.28,45.19,167100.0
2011-11-11 10:30:00,45.2,46.13,45.17,45.73,249900.0,45.2,46.13,45.17,45.73,249900.0
2011-11-11 11:00:00,45.73,46.04,45.65,45.69,86600.0,45.73,46.04,45.65,45.69,86600.0
2011-11-11 11:30:00,45.73,46.43,45.72,46.3,141200.0,45.73,46.43,45.72,46.3,141200.0
2011-11-11 12:00:00,46.27,46.44,45.87,46.09,146100.0,46.27,46.44,45.87,46.09,146100.0
2011-11-11 12:30:00,46.09,46.39,45.82,46.36,99500.0,46.09,46.39,45.82,46.36,99500.0
2011-11-11 13:00:00,46.36,46.5,46.21,46.3,71500.0,46.36,46.5,46.21,46.3,71500.0
2011-11-11 13:30:00,46.32,46.63,46.12,46.26,124500.0,46.32,46.63,46.12,46.26,124500.0
2011-11-11 14:00:00,46.29,46.6,46.12,46.3,152500.0,46.29,46.6,46.12,46.3,152500.0
2011-11-11 14:30:00,46.35,46.35,46.0,46.26,87000.0,46.35,46.35,46.0,46.26,87000.0
2011-11-11 15:00:00,46.23,46.23,45.77,46.07,104800.0,46.23,46.23,45.77,46.07,104800.0
2011-11-11 15:30:00,46.1,46.21,45.83,46.14,221700.0,46.1,46.21,45.83,46.14,221700.0
2011-11-14 09:30:00,45.34,46.28,44.81,45.11,228400.0,45.34,46.28,44.81,45.11,228400.0
2011-11-14 10:00:00,45.09,45.48,44.88,44.98,183600.0,45.09,45.48,44.88,44.98,183600.0
2011-11-14 10:30:00,44.96,44.96,44.26,44.41,191100.0,44.96,44.96,44.26,44.41,191100.0
2011-11-14 11:00:00,44.4,44.71,44.31,44.4,103900.0,44.4,44.71,44.31,44.4,103900.0
2011-11-14 11:30:00,44.39,44.6,44.15,44.26,110100.0,44.39,44.6,44.15,44.26,110100.0
2011-11-14 12:00:00,44.2,44.36,44.04,44.04,91100.0,44.2,44.36,44.04,44.04,91100.0
2011-11-14 12:30:00,44.07,44.33,44.05,44.16,72500.0,44.07,44.33,44.05,44.16,72500.0
2011-11-14 13:00:00,44.2,44.27,44.01,44.23,114100.0,44.2,44.27,44.01,44.23,114100.0
2011-11-14 13:30:00,44.19,44.39,44.12,44.22,75700.0,44.19,44.39,44.12,44.22,75700.0
2011-11-14 14:00:00,44.19,44.56,44.19,44.34,140100.0,44.19,44.56,44.19,44.34,140100.0
2011-11-14 14:30:00,44.35,44.58,44.31,44.49,108500.0,44.35,44.58,44.31,44.49,108500.0
2011-11-14 15:00:00,44.55,44.75,44.42,44.69,160200.0,44.55,44.75,44.42,44.69,160200.0
2011-11-14 15:30:00,44.67,44.76,44.57,44.65,261200.0,44.67,44.76,44.57,44.65,261200.0
2011-11-15 09:30:00,44.05,45.27,44.01,44.4,441800.0,44.05,45.27,44.01,44.4,441800.0
2011-11-15 10:00:00,44.37,44.53,43.8,44.1,256800.0,44.37,44.53,43.8,44.1,256800.0
2011-11-15 10:30:00,44.1,44.38,43.91,44.04,285100.0,44.1,44.38,43.91,44.04,285100.0
2011-11-15 11:00:00,44.06,44.33,43.82,44.01,193700.0,44.06,44.33,43.82,44.01,193700.0
2011-11-15 11:30:00,43.99,44.62,43.93,44.51,216400.0,43.99,44.62,43.93,44.51,216400.0
2011-11-15 12:00:00,44.5,44.84,44.35,44.73,247700.0,44.5,44.84,44.35,44.73,247700.0
2011-11-15 12:30:00,44.75,44.92,44.36,44.56,187500.0,44.75,44.92,44.36,44.56,187500.0
2011-11-15 13:00:00,44.54,44.68,44.35,44.59,126700.0,44.54,44.68,44.35,44.59,126700.0
2011-11-15 13:30:00,44.58,45.0,44.55,44.98,205000.0,44.58,45.0,44.55,44.98,205000.0
2011-11-15 14:00:00,44.98,45.16,44.77,44.94,240000.0,44.98,45.16,44.77,44.94,240000.0
2011-11-15 14:30:00,44.94,45.02,44.78,44.89,122900.0,44.94,45.02,44.78,44.89,122900.0
2011-11-15 15:00:00,44.85,45.09,44.8,45.06,202600.0,44.85,45.09,44.8,45.06,202600.0
2011-11-15 15:30:00,45.07,45.19,44.94,45.08,390200.0,45.07,45.19,44.94,45.08,390200.0
2011-11-16 09:30:00,44.58,45.87,44.5,45.24,927000.0,44.58,45.87,44.5,45.24,927000.0
2011-11-16 10:00:00,45.24,45.55,44.82,45.02,332600.0,45.24,45.55,44.82,45.02,332600.0
2011-11-16 10:30:00,45.04,45.32,44.73,45.02,233300.0,45.04,45.32,44.73,45.02,233300.0
2011-11-16 11:00:00,45.04,45.4,44.94,45.17,241500.0,45.04,45.4,44.94,45.17,241500.0
2011-11-16 11:30:00,45.21,45.34,44.26,44.38,226200.0,45.21,45.34,44.26,44.38,226200.0
2011-11-16 12:00:00,44.4,44.99,44.39,44.94,157300.0,44.4,44.99,44.39,44.94,157300.0
2011-11-16 12:30:00,44.92,45.04,44.79,44.93,77800.0,44.92,45.04,44.79,44.93,77800.0
2011-11-16 13:00:00,44.95,45.01,44.79,44.92,85800.0,44.95,45.01,44.79,44.92,85800.0
2011-11-16 13:30:00,44.92,45.0,44.81,44.82,140000.0,44.92,45.0,44.81,44.82,140000.0
2011-11-16 14:00:00,44.85,44.93,44.5,44.61,153700.0,44.85,44.93,44.5,44.61,153700.0
2011-11-16 14:30:00,44.62,44.71,44.49,44.54,119000.0,44.62,44.71,44.49,44.54,119000.0
2011-11-16 15:00:00,44.54,44.7,44.35,44.38,178300.0,44.54,44.7,44.35,44.38,178300.0
2011-11-16 15:30:00,44.39,44.47,43.8,44.08,576600.0,44.39,44.47,43.8,44.08,576600.0
2011-11-17 09:30:00,44.09,46.1,43.53,45.45,633800.0,44.09,46.1,43.53,45.45,633800.0
2011-11-17 10:00:00,45.47,46.5,44.88,46.12,781500.0,45.47,46.5,44.88,46.12,781500.0
2011-11-17 10:30:00,46.09,46.12,45.22,45.25,282700.0,46.09,46.12,45.22,45.25,282700.0
2011-11-17 11:00:00,45.25,45.59,45.0,45.38,152000.0,45.25,45.59,45.0,45.38,152000.0
2011-11-17 11:30:00,45.34,45.99,45.34,45.58,207900.0,45.34,45.99,45.34,45.58,207900.0
2011-11-17 12:00:00,45.61,46.18,45.35,45.38,273800.0,45.61,46.18,45.35,45.38,273800.0
2011-11-17 12:30:00,45.33,45.39,44.51,44.98,315000.0,45.33,45.39,44.51,44.98,315000.0
2011-11-17 13:00:00,44.99,47.17,44.94,47.15,845000.0,44.99,47.17,44.94,47.15,845000.0
2011-11-17 13:30:00,47.15,47.3,46.2,46.6,352300.0,47.15,47.3,46.2,46.6,352300.0
2011-11-17 14:00:00,46.56,46.62,46.21,46.5,259700.0,46.56,46.62,46.21,46.5,259700.0
2011-11-17 14:30:00,46.47,46.65,45.67,45.77,435300.0,46.47,46.65,45.67,45.77,435300.0
2011-11-17 15:00:00,45.74,45.85,45.35,45.69,341100.0,45.74,45.85,45.35,45.69,341100.0
2011-11-17 15:30:00,45.67,45.73,45.09,45.63,390400.0,45.67,45.73,45.09,45.63,390400.0
2011-11-18 09:30:00,45.75,46.11,45.17,45.52,374900.0,45.75,46.11,45.17,45.52,374900.0
2011-11-18 10:00:00,45.47,46.44,45.41,45.72,209500.0,45.47,46.44,45.41,45.72,209500.0
2011-11-18 10:30:00,45.73,45.9,45.47,45.79,115500.0,45.73,45.9,45.47,45.79,115500.0
2011-11-18 11:00:00,45.79,45.82,45.31,45.42,126600.0,45.79,45.82,45.31,45.42,126600.0
2011-11-18 11:30:00,45.44,45.54,45.0,45.15,110200.0,45.44,45.54,45.0,45.15,110200.0
2011-11-18 12:00:00,45.14,45.15,44.71,45.02,142100.0,45.14,45.15,44.71,45.02,142100.0
2011-11-18 12:30:00,45.04,45.24,44.93,45.02,53200.0,45.04,45.24,44.93,45.02,53200.0
2011-11-18 13:00:00,44.98,45.39,44.94,45.3,94500.0,44.98,45.39,44.94,45.3,94500.0
2011-11-18 13:30:00,45.32,45.68,45.32,45.48,108500.0,45.32,45.68,45.32,45.48,108500.0
2011-11-18 14:00:00,45.45,45.58,45.25,45.34,80700.0,45.45,45.58,45.25,45.34,80700.0
2011-11-18 14:30:00,45.38,45.53,45.23,45.31,85200.0,45.38,45.53,45.23,45.31,85200.0
2011-11-18 15:00:00,45.31,45.51,45.23,45.42,144400.0,45.31,45.51,45.23,45.42,144400.0
2011-11-18 15:30:00,45.45,45.65,45.35,45.44,459900.0,45.45,45.65,45.35,45.44,459900.0
2011-11-21 09:30:00,44.05,44.5,43.64,43.77,539800.0,44.05,44.5,43.64,43.77,539800.0
2011-11-21 10:00:00,43.76,43.93,43.52,43.76,258900.0,43.76,43.93,43.52,43.76,258900.0
2011-11-21 10:30:00,43.79,43.79,43.07,43.12,229000.0,43.79,43.79,43.07,43.12,229000.0
2011-11-21 11:00:00,43.11,43.62,43.02,43.35,196500.0,43.11,43.62,43.02,43.35,196500.0
2011-11-21 11:30:00,43.33,43.36,42.81,43.07,208300.0,43.33,43.36,42.81,43.07,208300.0
2011-11-21 12:00:00,43.08,43.24,42.96,43.05,85900.0,43.08,43.24,42.96,43.05,85900.0
2011-11-21 12:30:00,43.09,43.19,42.81,42.85,147600.0,43.09,43.19,42.81,42.85,147600.0
2011-11-21 13:00:00,42.86,43.37,42.84,43.14,102100.0,42.86,43.37,42.84,43.14,102100.0
2011-11-21 13:30:00,43.15,43.17,42.9,42.96,122000.0,43.15,43.17,42.9,42.96,122000.0
2011-11-21 14:00:00,42.98,43.53,42.96,43.35,146000.0,42.98,43.53,42.96,43.35,146000.0
2011-11-21 14:30:00,43.36,43.76,43.34,43.59,155200.0,43.36,43.76,43.34,43.59,155200.0
2011-11-21 15:00:00,43.59,44.06,43.48,43.96,201300.0,43.59,44.06,43.48,43.96,201300.0
2011-11-21 15:30:00,43.97,44.05,43.47,43.51,399300.0,43.97,44.05,43.47,43.51,399300.0
2011-11-22 09:30:00,43.37,43.9,42.57,43.13,274200.0,43.37,43.9,42.57,43.13,274200.0
2011-11-22 10:00:00,43.12,43.2,42.08,42.46,303500.0,43.12,43.2,42.08,42.46,303500.0
2011-11-22 10:30:00,42.46,42.5,40.9,41.16,487600.0,42.46,42.5,40.9,41.16,487600.0
2011-11-22 11:00:00,41.22,41.46,40.96,41.28,236900.0,41.22,41.46,40.96,41.28,236900.0
2011-11-22 11:30:00,41.3,41.3,40.64,41.23,201400.0,41.3,41.3,40.64,41.23,201400.0
2011-11-22 12:00:00,41.22,41.69,41.21,41.27,166800.0,41.22,41.69,41.21,41.27,166800.0
2011-11-22 12:30:00,41.26,42.08,41.18,42.06,124000.0,41.26,42.08,41.18,42.06,124000.0
2011-11-22 13:00:00,42.07,42.11,41.53,41.53,220700.0,42.07,42.11,41.53,41.53,220700.0
2011-11-22 13:30:00,41.56,41.79,41.13,41.17,117200.0,41.56,41.79,41.13,41.17,117200.0
2011-11-22 14:00:00,41.18,41.26,40.7,41.0,183800.0,41.18,41.26,40.7,41.0,183800.0
2011-11-22 14:30:00,40.96,41.04,40.72,40.98,159600.0,40.96,41.04,40.72,40.98,159600.0
2011-11-22 15:00:00,40.99,41.0,40.68,40.76,254700.0,40.99,41.0,40.68,40.76,254700.0
2011-11-22 15:30:00,40.77,40.95,40.65,40.77,404700.0,40.77,40.95,40.65,40.77,404700.0
2011-11-23 09:30:00,40.75,41.7,40.05,41.35,588700.0,40.75,41.7,40.05,41.35,588700.0
2011-11-23 10:00:00,41.34,42.36,41.13,41.97,638400.0,41.34,42.36,41.13,41.97,638400.0
2011-11-23 10:30:00,41.97,42.34,41.44,42.03,343500.0,41.97,42.34,41.44,42.03,343500.0
2011-11-23 11:00:00,42.0,42.13,41.62,41.81,220400.0,42.0,42.13,41.62,41.81,220400.0
2011-11-23 11:30:00,41.78,42.35,41.63,42.24,230300.0,41.78,42.35,41.63,42.24,230300.0
2011-11-23 12:00:00,42.24,42.68,42.24,42.5,238600.0,42.24,42.68,42.24,42.5,238600.0
2011-11-23 12:30:00,42.47,42.99,42.4,42.99,196800.0,42.47,42.99,42.4,42.99,196800.0
2011-11-23 13:00:00,42.98,42.99,42.32,42.65,153300.0,42.98,42.99,42.32,42.65,153300.0
2011-11-23 13:30:00,42.65,42.83,42.26,42.43,130700.0,42.65,42.83,42.26,42.43,130700.0
2011-11-23 14:00:00,42.43,42.43,41.92,42.03,183100.0,42.43,42.43,41.92,42.03,183100.0
2011-11-23 14:30:00,42.05,42.24,41.98,42.07,82100.0,42.05,42.24,41.98,42.07,82100.0
2011-11-23 15:00:00,42.05,42.31,41.8,41.98,233300.0,42.05,42.31,41.8,41.98,233300.0
2011-11-23 15:30:00,41.98,42.16,41.56,41.56,440500.0,41.98,42.16,41.56,41.56,440500.0
2011-11-25 09:30:00,41.31,41.63,40.79,40.93,229100.0,41.31,41.63,40.79,40.93,229100.0
2011-11-25 10:00:00,40.93,41.51,40.93,41.25,146000.0,40.93,41.51,40.93,41.25,146000.0
2011-11-25 10:30:00,41.19,41.33,41.02,41.06,144200.0,41.19,41.33,41.02,41.06,144200.0
2011-11-25 11:00:00,41.04,41.24,40.89,41.01,137100.0,41.04,41.24,40.89,41.01,137100.0
2011-11-25 11:30:00,41.08,41.14,40.81,40.91,168400.0,41.08,41.14,40.81,40.91,168400.0
2011-11-25 12:00:00,40.89,40.89,40.29,40.39,168500.0,40.89,40.89,40.29,40.39,168500.0
2011-11-25 12:30:00,40.38,40.8,40.31,40.31,289900.0,40.38,40.8,40.31,40.31,289900.0
2011-11-28 09:30:00,41.95,42.88,41.9,42.76,381600.0,41.95,42.88,41.9,42.76,381600.0
2011-11-28 10:00:00,42.76,44.24,42.74,43.95,476300.0,42.76,44.24,42.74,43.95,476300.0
2011-11-28 10:30:00,43.96,44.22,43.63,43.95,224600.0,43.96,44.22,43.63,43.95,224600.0
2011-11-28 11:00:00,43.97,44.39,43.75,44.39,175200.0,43.97,44.39,43.75,44.39,175200.0
2011-11-28 11:30:00,44.39,44.54,44.23,44.45,156000.0,44.39,44.54,44.23,44.45,156000.0
2011-11-28 12:00:00,44.44,44.55,44.07,44.07,146600.0,44.44,44.55,44.07,44.07,146600.0
2011-11-28 12:30:00,44.13,44.2,43.56,43.7,192900.0,44.13,44.2,43.56,43.7,192900.0
2011-11-28 13:00:00,43.72,44.21,43.57,44.19,159600.0,43.72,44.21,43.57,44.19,159600.0
2011-11-28 13:30:00,44.2,44.33,43.9,44.0,101900.0,44.2,44.33,43.9,44.0,101900.0
2011-11-28 14:00:00,44.03,44.31,43.92,44.21,117600.0,44.03,44.31,43.92,44.21,117600.0
2011-11-28 14:30:00,44.21,44.33,43.83,44.03,114700.0,44.21,44.33,43.83,44.03,114700.0
2011-11-28 15:00:00,44.02,44.42,43.81,44.24,226600.0,44.02,44.42,43.81,44.24,226600.0
2011-11-28 15:30:00,44.22,44.56,43.89,44.56,352600.0,44.22,44.56,43.89,44.56,352600.0
2011-11-29 09:30:00,44.05,44.9,43.71,44.48,331000.0,44.05,44.9,43.71,44.48,331000.0
2011-11-29 10:00:00,44.48,45.33,44.47,44.73,299500.0,44.48,45.33,44.47,44.73,299500.0
2011-11-29 10:30:00,44.69,44.79,44.21,44.28,183600.0,44.69,44.79,44.21,44.28,183600.0
2011-11-29 11:00:00,44.27,44.34,43.71,44.16,174000.0,44.27,44.34,43.71,44.16,174000.0
2011-11-29 11:30:00,44.16,44.43,43.85,44.03,146100.0,44.16,44.43,43.85,44.03,146100.0
2011-11-29 12:00:00,44.05,44.41,43.9,44.22,142300.0,44.05,44.41,43.9,44.22,142300.0
2011-11-29 12:30:00,44.18,44.22,43.77,44.0,76500.0,44.18,44.22,43.77,44.0,76500.0
2011-11-29 13:00:00,44.0,44.2,43.75,43.96,109200.0,44.0,44.2,43.75,43.96,109200.0
2011-11-29 13:30:00,43.96,44.07,43.63,43.65,67100.0,43.96,44.07,43.63,43.65,67100.0
2011-11-29 14:00:00,43.66,43.81,43.62,43.8,83200.0,43.66,43.81,43.62,43.8,83200.0
2011-11-29 14:30:00,43.8,44.0,43.8,43.85,67300.0,43.8,44.0,43.8,43.85,67300.0
2011-11-29 15:00:00,43.87,44.17,43.75,43.87,91100.0,43.87,44.17,43.75,43.87,91100.0
2011-11-29 15:30:00,43.87,44.08,43.63,43.78,258500.0,43.87,44.08,43.63,43.78,258500.0
2011-11-30 09:30:00,45.99,47.25,45.75,47.14,500200.0,45.99,47.25,45.75,47.14,500200.0
2011-11-30 10:00:00,47.14,47.29,46.06,46.4,302400.0,47.14,47.29,46.06,46.4,302400.0
2011-11-30 10:30:00,46.34,46.9,46.31,46.82,158600.0,46.34,46.9,46.31,46.82,158600.0
2011-11-30 11:00:00,46.79,46.87,46.6,46.84,166700.0,46.79,46.87,46.6,46.84,166700.0
2011-11-30 11:30:00,46.84,47.66,46.81,47.01,319900.0,46.84,47.66,46.81,47.01,319900.0
2011-11-30 12:00:00,47.04,47.38,46.74,47.29,136300.0,47.04,47.38,46.74,47.29,136300.0
2011-11-30 12:30:00,47.3,47.4,47.02,47.11,59000.0,47.3,47.4,47.02,47.11,59000.0
2011-11-30 13:00:00,47.12,47.28,47.06,47.1,52000.0,47.12,47.28,47.06,47.1,52000.0
2011-11-30 13:30:00,47.15,47.29,47.06,47.22,69200.0,47.15,47.29,47.06,47.22,69200.0
2011-11-30 14:00:00,47.22,47.41,47.14,47.29,136000.0,47.22,47.41,47.14,47.29,136000.0
2011-11-30 14:30:00,47.29,47.41,46.85,46.99,147200.0,47.29,47.41,46.85,46.99,147200.0
2011-11-30 15:00:00,47.02,47.5,46.94,47.45,193100.0,47.02,47.5,46.94,47.45,193100.0
2011-11-30 15:30:00,47.41,47.92,47.24,47.82,658300.0,47.41,47.92,47.24,47.82,658300.0
2011-12-01 09:30:00,47.63,47.64,46.88,47.41,330300.0,47.63,47.64,46.88,47.41,330300.0
2011-12-01 10:00:00,47.46,48.38,47.32,48.12,282800.0,47.46,48.38,47.32,48.12,282800.0
2011-12-01 10:30:00,48.11,48.13,46.9,47.0,218500.0,48.11,48.13,46.9,47.0,218500.0
2011-12-01 11:00:00,47.0,47.33,46.71,47.0,195300.0,47.0,47.33,46.71,47.0,195300.0
2011-12-01 11:30:00,47.0,47.78,46.88,47.74,212200.0,47.0,47.78,46.88,47.74,212200.0
2011-12-01 12:00:00,47.75,47.8,47.53,47.7,136100.0,47.75,47.8,47.53,47.7,136100.0
2011-12-01 12:30:00,47.7,47.8,47.24,47.25,104200.0,47.7,47.8,47.24,47.25,104200.0
2011-12-01 13:00:00,47.26,47.74,47.21,47.68,84900.0,47.26,47.74,47.21,47.68,84900.0
2011-12-01 13:30:00,47.67,47.75,47.51,47.67,79100.0,47.67,47.75,47.51,47.67,79100.0
2011-12-01 14:00:00,47.67,47.7,47.51,47.62,57000.0,47.67,47.7,47.51,47.62,57000.0
2011-12-01 14:30:00,47.62,47.63,47.39,47.39,118300.0,47.62,47.63,47.39,47.39,118300.0
2011-12-01 15:00:00,47.39,47.63,47.36,47.56,131100.0,47.39,47.63,47.36,47.56,131100.0
2011-12-01 15:30:00,47.57,47.63,47.4,47.54,290200.0,47.57,47.63,47.4,47.54,290200.0
2011-12-02 09:30:00,48.13,49.47,48.09,49.24,436700.0,48.13,49.47,48.09,49.24,436700.0
2011-12-02 10:00:00,49.18,49.47,48.96,49.0,200600.0,49.18,49.47,48.96,49.0,200600.0
2011-12-02 10:30:00,48.99,49.11,48.4,48.49,184800.0,48.99,49.11,48.4,48.49,184800.0
2011-12-02 11:00:00,48.48,48.5,47.65,47.77,262100.0,48.48,48.5,47.65,47.77,262100.0
2011-12-02 11:30:00,47.78,47.91,47.33,47.5,129600.0,47.78,47.91,47.33,47.5,129600.0
2011-12-02 12:00:00,47.51,48.02,47.5,47.79,136500.0,47.51,48.02,47.5,47.79,136500.0
2011-12-02 12:30:00,47.73,47.94,47.57,47.73,96100.0,47.73,47.94,47.57,47.73,96100.0
2011-12-02 13:00:00,47.7,47.89,47.48,47.71,73100.0,47.7,47.89,47.48,47.71,73100.0
2011-12-02 13:30:00,47.69,47.99,47.69,47.89,40600.0,47.69,47.99,47.69,47.89,40600.0
2011-12-02 14:00:00,47.87,48.04,47.45,47.55,106700.0,47.87,48.04,47.45,47.55,106700.0
2011-12-02 14:30:00,47.54,47.77,47.49,47.63,74900.0,47.54,47.77,47.49,47.63,74900.0
2011-12-02 15:00:00,47.61,47.91,47.53,47.88,171600.0,47.61,47.91,47.53,47.88,171600.0
2011-12-02 15:30:00,47.86,48.11,47.72,47.73,361000.0,47.86,48.11,47.72,47.73,361000.0
2011-12-05 09:30:00,48.51,48.99,47.8,48.63,283800.0,48.51,48.99,47.8,48.63,283800.0
2011-12-05 10:00:00,48.59,48.61,48.07,48.22,146400.0,48.59,48.61,48.07,48.22,146400.0
2011-12-05 10:30:00,48.22,49.17,48.22,49.06,151500.0,48.22,49.17,48.22,49.06,151500.0
2011-12-05 11:00:00,49.05,49.12,48.66,48.84,88200.0,49.05,49.12,48.66,48.84,88200.0
2011-12-05 11:30:00,48.87,48.99,48.57,48.65,83800.0,48.87,48.99,48.57,48.65,83800.0
2011-12-05 12:00:00,48.65,48.7,48.56,48.7,50500.0,48.65,48.7,48.56,48.7,50500.0
2011-12-05 12:30:00,48.7,48.85,48.62,48.75,70300.0,48.7,48.85,48.62,48.75,70300.0
2011-12-05 13:00:00,48.74,48.83,48.17,48.17,103300.0,48.74,48.83,48.17,48.17,103300.0
2011-12-05 13:30:00,48.2,48.55,47.93,48.09,109300.0,48.2,48.55,47.93,48.09,109300.0
2011-12-05 14:00:00,48.11,48.16,47.78,47.93,83600.0,48.11,48.16,47.78,47.93,83600.0
2011-12-05 14:30:00,47.92,48.01,47.73,47.87,98000.0,47.92,48.01,47.73,47.87,98000.0
2011-12-05 15:00:00,47.88,47.95,47.12,47.23,210600.0,47.88,47.95,47.12,47.23,210600.0
2011-12-05 15:30:00,47.22,47.75,47.17,47.75,249800.0,47.22,47.75,47.17,47.75,249800.0
2011-12-06 09:30:00,47.77,47.95,46.55,46.8,197300.0,47.77,47.95,46.55,46.8,197300.0
2011-12-06 10:00:00,46.79,47.46,46.79,47.15,90500.0,46.79,47.46,46.79,47.15,90500.0
2011-12-06 10:30:00,47.15,47.34,46.6,46.6,74900.0,47.15,47.34,46.6,46.6,74900.0
2011-12-06 11:00:00,46.65,46.79,46.2,46.42,120100.0,46.65,46.79,46.2,46.42,120100.0
2011-12-06 11:30:00,46.42,46.48,46.02,46.31,114700.0,46.42,46.48,46.02,46.31,114700.0
2011-12-06 12:00:00,46.31,46.31,46.0,46.23,122400.0,46.31,46.31,46.0,46.23,122400.0
2011-12-06 12:30:00,46.21,46.26,46.0,46.17,53600.0,46.21,46.26,46.0,46.17,53600.0
2011-12-06 13:00:00,46.17,46.25,46.03,46.25,61200.0,46.17,46.25,46.03,46.25,61200.0
2011-12-06 13:30:00,46.27,46.52,46.11,46.18,101000.0,46.27,46.52,46.11,46.18,101000.0
2011-12-06 14:00:00,46.23,46.25,45.93,46.03,81900.0,46.23,46.25,45.93,46.03,81900.0
2011-12-06 14:30:00,46.06,46.46,45.95,46.37,113100.0,46.06,46.46,45.95,46.37,113100.0
2011-12-06 15:00:00,46.37,46.68,46.23,46.26,130600.0,46.37,46.68,46.23,46.26,130600.0
2011-12-06 15:30:00,46.29,46.37,46.08,46.14,269100.0,46.29,46.37,46.08,46.14,269100.0
2011-12-07 09:30:00,49.03,51.89,49.03,51.65,1966200.0,49.03,51.89,49.03,51.65,1966200.0
2011-12-07 10:00:00,51.64,51.78,50.56,50.76,1017200.0,51.64,51.78,50.56,50.76,1017200.0
2011-12-07 10:30:00,50.65,50.83,49.86,49.91,547200.0,50.65,50.83,49.86,49.91,547200.0
2011-12-07 11:00:00,50.04,50.45,49.24,49.39,499600.0,50.04,50.45,49.24,49.39,499600.0
2011-12-07 11:30:00,49.43,50.32,49.25,49.35,409700.0,49.43,50.32,49.25,49.35,409700.0
2011-12-07 12:00:00,49.41,49.85,49.2,49.55,281400.0,49.41,49.85,49.2,49.55,281400.0
2011-12-07 12:30:00,49.62,49.74,49.26,49.47,193700.0,49.62,49.74,49.26,49.47,193700.0
2011-12-07 13:00:00,49.48,49.6,49.21,49.4,183600.0,49.48,49.6,49.21,49.4,183600.0
2011-12-07 13:30:00,49.44,49.48,48.91,49.04,210000.0,49.44,49.48,48.91,49.04,210000.0
2011-12-07 14:00:00,49.02,49.29,48.65,48.81,188300.0,49.02,49.29,48.65,48.81,188300.0
2011-12-07 14:30:00,48.81,48.85,48.0,48.08,322200.0,48.81,48.85,48.0,48.08,322200.0
2011-12-07 15:00:00,48.12,48.3,47.56,48.22,427300.0,48.12,48.3,47.56,48.22,427300.0
2011-12-07 15:30:00,48.22,48.42,47.91,47.99,534400.0,48.22,48.42,47.91,47.99,534400.0
2011-12-08 09:30:00,48.14,48.17,46.72,46.88,398100.0,48.14,48.17,46.72,46.88,398100.0
2011-12-08 10:00:00,46.81,46.98,45.92,46.14,339200.0,46.81,46.98,45.92,46.14,339200.0
2011-12-08 10:30:00,46.11,46.48,45.96,46.01,223600.0,46.11,46.48,45.96,46.01,223600.0
2011-12-08 11:00:00,46.01,46.01,45.46,45.76,277400.0,46.01,46.01,45.46,45.76,277400.0
2011-12-08 11:30:00,45.69,46.1,45.5,46.05,218800.0,45.69,46.1,45.5,46.05,218800.0
2011-12-08 12:00:00,46.03,46.69,45.99,46.38,302800.0,46.03,46.69,45.99,46.38,302800.0
2011-12-08 12:30:00,46.39,46.55,46.15,46.19,96500.0,46.39,46.55,46.15,46.19,96500.0
2011-12-08 13:00:00,46.15,46.15,45.65,46.07,112200.0,46.15,46.15,45.65,46.07,112200.0
2011-12-08 13:30:00,46.02,46.03,45.65,45.86,103800.0,46.02,46.03,45.65,45.86,103800.0
2011-12-08 14:00:00,45.85,46.17,45.65,45.86,170500.0,45.85,46.17,45.65,45.86,170500.0
2011-12-08 14:30:00,45.86,45.88,45.26,45.44,128500.0,45.86,45.88,45.26,45.44,128500.0
2011-12-08 15:00:00,45.44,45.78,45.41,45.74,155800.0,45.44,45.78,45.41,45.74,155800.0
2011-12-08 15:30:00,45.71,45.9,45.11,45.16,393700.0,45.71,45.9,45.11,45.16,393700.0
2011-12-09 09:30:00,45.61,45.88,44.71,45.36,316500.0,45.61,45.88,44.71,45.36,316500.0
2011-12-09 10:00:00,45.38,46.5,45.28,45.91,385200.0,45.38,46.5,45.28,45.91,385200.0
2011-12-09 10:30:00,45.97,46.13,45.63,46.09,123300.0,45.97,46.13,45.63,46.09,123300.0
2011-12-09 11:00:00,46.14,46.44,46.06,46.13,113400.0,46.14,46.44,46.06,46.13,113400.0
2011-12-09 11:30:00,46.16,46.2,45.78,45.86,89300.0,46.16,46.2,45.78,45.86,89300.0
2011-12-09 12:00:00,45.85,46.19,45.71,45.72,83600.0,45.85,46.19,45.71,45.72,83600.0
2011-12-09 12:30:00,45.72,45.99,45.72,45.78,77100.0,45.72,45.99,45.72,45.78,77100.0
2011-12-09 13:00:00,45.77,46.09,45.75,46.01,51700.0,45.77,46.09,45.75,46.01,51700.0
2011-12-09 13:30:00,45.99,46.06,45.83,45.93,55900.0,45.99,46.06,45.83,45.93,55900.0
2011-12-09 14:00:00,45.89,46.01,45.51,45.67,157200.0,45.89,46.01,45.51,45.67,157200.0
2011-12-09 14:30:00,45.72,45.87,45.57,45.59,103200.0,45.72,45.87,45.57,45.59,103200.0
2011-12-09 15:00:00,45.62,45.71,45.39,45.7,127700.0,45.62,45.71,45.39,45.7,127700.0
2011-12-09 15:30:00,45.7,45.84,45.57,45.68,232000.0,45.7,45.84,45.57,45.68,232000.0
2011-12-12 09:30:00,45.0,45.39,44.26,44.56,286000.0,45.0,45.39,44.26,44.56,286000.0
2011-12-12 10:00:00,44.55,44.78,44.42,44.62,155900.0,44.55,44.78,44.42,44.62,155900.0
2011-12-12 10:30:00,44.61,44.83,44.52,44.73,118000.0,44.61,44.83,44.52,44.73,118000.0
2011-12-12 11:00:00,44.73,44.88,44.4,44.45,81000.0,44.73,44.88,44.4,44.45,81000.0
2011-12-12 11:30:00,44.45,44.58,44.09,44.31,80700.0,44.45,44.58,44.09,44.31,80700.0
2011-12-12 12:00:00,44.31,44.6,44.22,44.33,103000.0,44.31,44.6,44.22,44.33,103000.0
2011-12-12 12:30:00,44.32,44.46,44.25,44.25,136200.0,44.32,44.46,44.25,44.25,136200.0
2011-12-12 13:00:00,44.27,44.28,44.09,44.16,136000.0,44.27,44.28,44.09,44.16,136000.0
2011-12-12 13:30:00,44.17,44.38,44.14,44.32,48000.0,44.17,44.38,44.14,44.32,48000.0
2011-12-12 14:00:00,44.32,44.36,44.17,44.21,69500.0,44.32,44.36,44.17,44.21,69500.0
2011-12-12 14:30:00,44.23,44.29,44.02,44.03,124500.0,44.23,44.29,44.02,44.03,124500.0
2011-12-12 15:00:00,44.02,44.25,43.83,44.13,215300.0,44.02,44.25,43.83,44.13,215300.0
2011-12-12 15:30:00,44.14,44.53,44.05,44.35,353700.0,44.14,44.53,44.05,44.35,353700.0
2011-12-13 09:30:00,44.84,45.25,44.32,44.47,216200.0,44.84,45.25,44.32,44.47,216200.0
2011-12-13 10:00:00,44.43,44.65,44.21,44.27,176700.0,44.43,44.65,44.21,44.27,176700.0
2011-12-13 10:30:00,44.22,44.41,43.6,43.86,152000.0,44.22,44.41,43.6,43.86,152000.0
2011-12-13 11:00:00,43.8,44.23,43.44,44.2,240600.0,43.8,44.23,43.44,44.2,240600.0
2011-12-13 11:30:00,44.24,44.39,44.16,44.33,115600.0,44.24,44.39,44.16,44.33,115600.0
2011-12-13 12:00:00,44.31,44.35,43.88,43.91,219300.0,44.31,44.35,43.88,43.91,219300.0
2011-12-13 12:30:00,43.95,44.2,43.71,44.19,46700.0,43.95,44.2,43.71,44.19,46700.0
2011-12-13 13:00:00,44.16,44.19,43.8,43.85,81900.0,44.16,44.19,43.8,43.85,81900.0
2011-12-13 13:30:00,43.85,44.12,43.67,43.99,163700.0,43.85,44.12,43.67,43.99,163700.0
2011-12-13 14:00:00,43.99,44.13,43.33,43.58,145500.0,43.99,44.13,43.33,43.58,145500.0
2011-12-13 14:30:00,43.54,43.54,42.7,42.8,397100.0,43.54,43.54,42.7,42.8,397100.0
2011-12-13 15:00:00,42.77,43.01,42.61,42.64,361700.0,42.77,43.01,42.61,42.64,361700.0
2011-12-13 15:30:00,42.67,42.96,42.07,42.57,911400.0,42.67,42.96,42.07,42.57,911400.0
2011-12-14 09:30:00,37.3,37.3,33.77,34.06,3345900.0,37.3,37.3,33.77,34.06,3345900.0
2011-12-14 10:00:00,34.06,34.64,33.57,33.7,2757100.0,34.06,34.64,33.57,33.7,2757100.0
2011-12-14 10:30:00,33.69,34.04,33.08,33.2,1742700.0,33.69,34.04,33.08,33.2,1742700.0
2011-12-14 11:00:00,33.19,34.3,33.17,34.26,1109600.0,33.19,34.3,33.17,34.26,1109600.0
2011-12-14 11:30:00,34.26,34.33,33.5,33.68,776700.0,34.26,34.33,33.5,33.68,776700.0
2011-12-14 12:00:00,33.63,34.11,33.6,33.89,495900.0,33.63,34.11,33.6,33.89,495900.0
2011-12-14 12:30:00,33.9,34.25,33.78,33.96,581500.0,33.9,34.25,33.78,33.96,581500.0
2011-12-14 13:00:00,33.96,34.79,33.84,34.44,738700.0,33.96,34.79,33.84,34.44,738700.0
2011-12-14 13:30:00,34.44,34.44,33.52,33.9,856800.0,34.44,34.44,33.52,33.9,856800.0
2011-12-14 14:00:00,33.87,34.25,33.6,34.05,428800.0,33.87,34.25,33.6,34.05,428800.0
2011-12-14 14:30:00,34.04,34.06,33.56,33.63,746600.0,34.04,34.06,33.56,33.63,746600.0
2011-12-14 15:00:00,33.63,33.74,33.2,33.58,1056000.0,33.63,33.74,33.2,33.58,1056000.0
2011-12-14 15:30:00,33.53,33.78,33.31,33.45,1314400.0,33.53,33.78,33.31,33.45,1314400.0
2011-12-15 09:30:00,33.66,33.66,32.1,32.18,2021600.0,33.66,33.66,32.1,32.18,2021600.0
2011-12-15 10:00:00,32.21,32.5,30.48,31.07,2581500.0,32.21,32.5,30.48,31.07,2581500.0
2011-12-15 10:30:00,31.07,31.35,30.04,31.26,1850700.0,31.07,31.35,30.04,31.26,1850700.0
2011-12-15 11:00:00,31.25,32.12,31.16,31.87,1347400.0,31.25,32.12,31.16,31.87,1347400.0
2011-12-15 11:30:00,31.84,31.98,31.55,31.68,560100.0,31.84,31.98,31.55,31.68,560100.0
2011-12-15 12:00:00,31.72,32.14,31.65,32.08,461200.0,31.72,32.14,31.65,32.08,461200.0
2011-12-15 12:30:00,32.07,32.21,31.91,31.96,602300.0,32.07,32.21,31.91,31.96,602300.0
2011-12-15 13:00:00,31.96,32.33,31.6,32.31,590100.0,31.96,32.33,31.6,32.31,590100.0
2011-12-15 13:30:00,32.32,32.33,31.82,31.94,225200.0,32.32,32.33,31.82,31.94,225200.0
2011-12-15 14:00:00,31.93,32.2,31.92,31.98,173700.0,31.93,32.2,31.92,31.98,173700.0
2011-12-15 14:30:00,31.99,32.09,31.9,32.06,339900.0,31.99,32.09,31.9,32.06,339900.0
2011-12-15 15:00:00,32.06,32.32,31.55,31.68,400400.0,32.06,32.32,31.55,31.68,400400.0
2011-12-15 15:30:00,31.68,31.71,31.07,31.44,1096900.0,31.68,31.71,31.07,31.44,1096900.0
2011-12-16 09:30:00,31.8,31.86,31.1,31.5,710300.0,31.8,31.86,31.1,31.5,710300.0
2011-12-16 10:00:00,31.5,31.55,31.15,31.16,350700.0,31.5,31.55,31.15,31.16,350700.0
2011-12-16 10:30:00,31.15,31.5,30.92,31.26,529500.0,31.15,31.5,30.92,31.26,529500.0
2011-12-16 11:00:00,31.29,31.33,30.51,30.54,601500.0,31.29,31.33,30.51,30.54,601500.0
2011-12-16 11:30:00,30.54,30.75,30.37,30.57,342000.0,30.54,30.75,30.37,30.57,342000.0
2011-12-16 12:00:00,30.55,30.55,30.33,30.34,288600.0,30.55,30.55,30.33,30.34,288600.0
2011-12-16 12:30:00,30.34,30.41,29.9,30.24,943300.0,30.34,30.41,29.9,30.24,943300.0
2011-12-16 13:00:00,30.24,30.76,30.09,30.38,593800.0,30.24,30.76,30.09,30.38,593800.0
2011-12-16 13:30:00,30.38,30.66,30.34,30.54,329600.0,30.38,30.66,30.34,30.54,329600.0
2011-12-16 14:00:00,30.56,30.72,30.47,30.65,232300.0,30.56,30.72,30.47,30.65,232300.0
2011-12-16 14:30:00,30.65,31.54,30.61,31.27,580400.0,30.65,31.54,30.61,31.27,580400.0
2011-12-16 15:00:00,31.28,31.44,30.89,31.12,447600.0,31.28,31.44,30.89,31.12,447600.0
2011-12-16 15:30:00,31.13,32.19,31.1,31.91,1410900.0,31.13,32.19,31.1,31.91,1410900.0
2011-12-19 09:30:00,31.64,33.35,31.52,33.3,1365100.0,31.64,33.35,31.52,33.3,1365100.0
2011-12-19 10:00:00,33.29,33.3,32.3,32.5,712600.0,33.29,33.3,32.3,32.5,712600.0
2011-12-19 10:30:00,32.51,32.68,31.75,31.91,480100.0,32.51,32.68,31.75,31.91,480100.0
2011-12-19 11:00:00,31.91,32.01,31.35,31.51,414700.0,31.91,32.01,31.35,31.51,414700.0
2011-12-19 11:30:00,31.52,31.52,31.12,31.22,324900.0,31.52,31.52,31.12,31.22,324900.0
2011-12-19 12:00:00,31.23,31.41,31.05,31.09,192300.0,31.23,31.41,31.05,31.09,192300.0
2011-12-19 12:30:00,31.05,31.08,30.47,30.63,416000.0,31.05,31.08,30.47,30.63,416000.0
2011-12-19 13:00:00,30.7,30.7,30.33,30.58,278600.0,30.7,30.7,30.33,30.58,278600.0
2011-12-19 13:30:00,30.58,30.65,30.17,30.45,286500.0,30.58,30.65,30.17,30.45,286500.0
2011-12-19 14:00:00,30.46,30.63,30.08,30.15,303100.0,30.46,30.63,30.08,30.15,303100.0
2011-12-19 14:30:00,30.17,30.38,30.05,30.24,219300.0,30.17,30.38,30.05,30.24,219300.0
2011-12-19 15:00:00,30.24,30.25,29.87,29.9,417400.0,30.24,30.25,29.87,29.9,417400.0
2011-12-19 15:30:00,29.91,30.65,29.9,30.5,1197400.0,29.91,30.65,29.9,30.5,1197400.0
2011-12-20 09:30:00,31.15,32.11,31.15,31.68,720200.0,31.15,32.11,31.15,31.68,720200.0
2011-12-20 10:00:00,31.67,32.65,31.47,32.59,617600.0,31.67,32.65,31.47,32.59,617600.0
2011-12-20 10:30:00,32.51,32.84,32.25,32.28,509200.0,32.51,32.84,32.25,32.28,509200.0
2011-12-20 11:00:00,32.28,32.55,32.1,32.54,330500.0,32.28,32.55,32.1,32.54,330500.0
2011-12-20 11:30:00,32.54,32.65,32.35,32.46,331300.0,32.54,32.65,32.35,32.46,331300.0
2011-12-20 12:00:00,32.47,32.59,32.4,32.51,212800.0,32.47,32.59,32.4,32.51,212800.0
2011-12-20 12:30:00,32.48,32.49,32.4,32.49,158800.0,32.48,32.49,32.4,32.49,158800.0
2011-12-20 13:00:00,32.47,33.3,32.46,33.12,457000.0,32.47,33.3,32.46,33.12,457000.0
2011-12-20 13:30:00,33.12,33.18,32.73,32.89,234400.0,33.12,33.18,32.73,32.89,234400.0
2011-12-20 14:00:00,32.93,32.95,32.55,32.77,252500.0,32.93,32.95,32.55,32.77,252500.0
2011-12-20 14:30:00,32.78,32.99,32.75,32.97,160600.0,32.78,32.99,32.75,32.97,160600.0
2011-12-20 15:00:00,32.97,33.18,32.89,33.05,313200.0,32.97,33.18,32.89,33.05,313200.0
2011-12-20 15:30:00,33.03,33.03,32.74,32.88,524200.0,33.03,33.03,32.74,32.88,524200.0
2011-12-21 09:30:00,32.72,33.05,32.0,32.2,423900.0,32.72,33.05,32.0,32.2,423900.0
2011-12-21 10:00:00,32.17,32.45,32.06,32.23,231800.0,32.17,32.45,32.06,32.23,231800.0
2011-12-21 10:30:00,32.25,32.35,31.79,31.98,350400.0,32.25,32.35,31.79,31.98,350400.0
2011-12-21 11:00:00,31.97,32.0,31.65,31.74,173900.0,31.97,32.0,31.65,31.74,173900.0
2011-12-21 11:30:00,31.71,32.17,31.61,31.96,342400.0,31.71,32.17,31.61,31.96,342400.0
2011-12-21 12:00:00,31.99,32.0,31.44,31.5,216700.0,31.99,32.0,31.44,31.5,216700.0
2011-12-21 12:30:00,31.5,31.72,31.45,31.67,142500.0,31.5,31.72,31.45,31.67,142500.0
2011-12-21 13:00:00,31.69,31.76,31.52,31.62,139500.0,31.69,31.76,31.52,31.62,139500.0
2011-12-21 13:30:00,31.6,31.8,31.54,31.71,85800.0,31.6,31.8,31.54,31.71,85800.0
2011-12-21 14:00:00,31.71,31.82,31.66,31.78,189500.0,31.71,31.82,31.66,31.78,189500.0
2011-12-21 14:30:00,31.78,31.85,31.68,31.71,241100.0,31.78,31.85,31.68,31.71,241100.0
2011-12-21 15:00:00,31.71,31.9,31.62,31.87,240200.0,31.71,31.9,31.62,31.87,240200.0
2011-12-21 15:30:00,31.86,31.9,31.74,31.8,403000.0,31.86,31.9,31.74,31.8,403000.0
2011-12-22 09:30:00,32.21,33.31,32.19,32.89,1022800.0,32.21,33.31,32.19,32.89,1022800.0
2011-12-22 10:00:00,32.89,33.0,32.54,32.92,630300.0,32.89,33.0,32.54,32.92,630300.0
2011-12-22 10:30:00,32.91,33.32,32.88,33.11,345400.0,32.91,33.32,32.88,33.11,345400.0
2011-12-22 11:00:00,33.11,33.75,33.09,33.73,424200.0,33.11,33.75,33.09,33.73,424200.0
2011-12-22 11:30:00,33.71,34.33,33.71,34.26,458700.0,33.71,34.33,33.71,34.26,458700.0
2011-12-22 12:00:00,34.27,34.42,34.04,34.31,314200.0,34.27,34.42,34.04,34.31,314200.0
2011-12-22 12:30:00,34.28,34.36,34.05,34.2,180800.0,34.28,34.36,34.05,34.2,180800.0
2011-12-22 13:00:00,34.21,34.44,34.18,34.37,212200.0,34.21,34.44,34.18,34.37,212200.0
2011-12-22 13:30:00,34.37,34.59,34.21,34.24,258200.0,34.37,34.59,34.21,34.24,258200.0
2011-12-22 14:00:00,34.24,34.34,34.1,34.33,201600.0,34.24,34.34,34.1,34.33,201600.0
2011-12-22 14:30:00,34.3,34.41,34.15,34.17,176300.0,34.3,34.41,34.15,34.17,176300.0
2011-12-22 15:00:00,34.2,34.48,34.18,34.36,182800.0,34.2,34.48,34.18,34.36,182800.0
2011-12-22 15:30:00,34.38,34.49,34.13,34.15,656400.0,34.38,34.49,34.13,34.15,656400.0
2011-12-23 09:30:00,34.8,35.96,33.8,35.15,1700100.0,34.8,35.96,33.8,35.15,1700100.0
2011-12-23 10:00:00,35.16,35.44,34.45,34.69,945300.0,35.16,35.44,34.45,34.69,945300.0
2011-12-23 10:30:00,34.67,34.97,34.44,34.81,344300.0,34.67,34.97,34.44,34.81,344300.0
2011-12-23 11:00:00,34.8,35.5,34.79,35.2,536400.0,34.8,35.5,34.79,35.2,536400.0
2011-12-23 11:30:00,35.2,35.24,34.58,35.09,308300.0,35.2,35.24,34.58,35.09,308300.0
2011-12-23 12:00:00,35.04,35.06,34.83,34.97,138700.0,35.04,35.06,34.83,34.97,138700.0
2011-12-23 12:30:00,34.95,35.05,34.9,34.95,98200.0,34.95,35.05,34.9,34.95,98200.0
2011-12-23 13:00:00,34.99,34.99,34.57,34.73,254900.0,34.99,34.99,34.57,34.73,254900.0
2011-12-23 13:30:00,34.71,34.89,34.58,34.78,131800.0,34.71,34.89,34.58,34.78,131800.0
2011-12-23 14:00:00,34.77,34.82,34.65,34.69,182200.0,34.77,34.82,34.65,34.69,182200.0
2011-12-23 14:30:00,34.68,34.78,34.67,34.71,114200.0,34.68,34.78,34.67,34.71,114200.0
2011-12-23 15:00:00,34.7,34.7,34.58,34.61,190600.0,34.7,34.7,34.58,34.61,190600.0
2011-12-23 15:30:00,34.6,34.75,34.55,34.72,506100.0,34.6,34.75,34.55,34.72,506100.0
2011-12-27 09:30:00,34.69,34.69,33.67,33.75,316300.0,34.69,34.69,33.67,33.75,316300.0
2011-12-27 10:00:00,33.81,33.88,33.41,33.45,332000.0,33.81,33.88,33.41,33.45,332000.0
2011-12-27 10:30:00,33.45,33.65,32.75,32.76,386200.0,33.45,33.65,32.75,32.76,386200.0
2011-12-27 11:00:00,32.75,33.3,32.71,33.12,222500.0,32.75,33.3,32.71,33.12,222500.0
2011-12-27 11:30:00,33.12,33.35,33.02,33.27,99100.0,33.12,33.35,33.02,33.27,99100.0
2011-12-27 12:00:00,33.29,33.47,33.2,33.36,161800.0,33.29,33.47,33.2,33.36,161800.0
2011-12-27 12:30:00,33.37,33.39,33.09,33.12,126700.0,33.37,33.39,33.09,33.12,126700.0
2011-12-27 13:00:00,33.13,33.23,33.0,33.18,135700.0,33.13,33.23,33.0,33.18,135700.0
2011-12-27 13:30:00,33.21,33.33,33.14,33.25,88200.0,33.21,33.33,33.14,33.25,88200.0
2011-12-27 14:00:00,33.25,33.31,33.21,33.27,71600.0,33.25,33.31,33.21,33.27,71600.0
2011-12-27 14:30:00,33.27,33.29,32.9,32.98,236400.0,33.27,33.29,32.9,32.98,236400.0
2011-12-27 15:00:00,32.98,32.98,32.76,32.95,191700.0,32.98,32.98,32.76,32.95,191700.0
2011-12-27 15:30:00,32.96,33.08,32.81,32.94,424700.0,32.96,33.08,32.81,32.94,424700.0
2011-12-28 09:30:00,33.05,33.5,32.28,32.41,298400.0,33.05,33.5,32.28,32.41,298400.0
2011-12-28 10:00:00,32.44,32.81,32.03,32.07,215900.0,32.44,32.81,32.03,32.07,215900.0
2011-12-28 10:30:00,32.06,32.35,32.05,32.16,101500.0,32.06,32.35,32.05,32.16,101500.0
2011-12-28 11:00:00,32.18,32.22,31.85,31.87,121100.0,32.18,32.22,31.85,31.87,121100.0
2011-12-28 11:30:00,31.88,32.12,31.85,31.99,142800.0,31.88,32.12,31.85,31.99,142800.0
2011-12-28 12:00:00,31.99,32.0,31.9,31.99,82500.0,31.99,32.0,31.9,31.99,82500.0
2011-12-28 12:30:00,31.97,32.0,31.85,31.88,93200.0,31.97,32.0,31.85,31.88,93200.0
2011-12-28 13:00:00,31.88,31.99,31.75,31.98,98700.0,31.88,31.99,31.75,31.98,98700.0
2011-12-28 13:30:00,31.99,32.25,31.96,32.18,101300.0,31.99,32.25,31.96,32.18,101300.0
2011-12-28 14:00:00,32.18,32.22,31.97,32.07,61900.0,32.18,32.22,31.97,32.07,61900.0
2011-12-28 14:30:00,32.08,32.11,31.99,32.07,61000.0,32.08,32.11,31.99,32.07,61000.0
2011-12-28 15:00:00,32.05,32.17,31.96,31.96,85700.0,32.05,32.17,31.96,31.96,85700.0
2011-12-28 15:30:00,31.97,32.23,31.94,32.11,310600.0,31.97,32.23,31.94,32.11,310600.0
2011-12-29 09:30:00,32.35,32.59,31.56,31.7,365300.0,32.35,32.59,31.56,31.7,365300.0
2011-12-29 10:00:00,31.73,31.92,31.45,31.91,245000.0,31.73,31.92,31.45,31.91,245000.0
2011-12-29 10:30:00,31.92,32.1,31.61,31.96,267800.0,31.92,32.1,31.61,31.96,267800.0
2011-12-29 11:00:00,31.94,32.59,31.94,32.54,260200.0,31.94,32.59,31.94,32.54,260200.0
2011-12-29 11:30:00,32.54,33.03,32.48,32.75,265100.0,32.54,33.03,32.48,32.75,265100.0
2011-12-29 12:00:00,32.78,32.78,32.36,32.58,93200.0,32.78,32.78,32.36,32.58,93200.0
2011-12-29 12:30:00,32.56,32.9,32.49,32.66,113400.0,32.56,32.9,32.49,32.66,113400.0
2011-12-29 13:00:00,32.65,32.79,32.52,32.57,73900.0,32.65,32.79,32.52,32.57,73900.0
2011-12-29 13:30:00,32.58,32.88,32.53,32.77,89900.0,32.58,32.88,32.53,32.77,89900.0
2011-12-29 14:00:00,32.78,32.9,32.61,32.71,166500.0,32.78,32.9,32.61,32.71,166500.0
2011-12-29 14:30:00,32.72,32.78,32.56,32.75,82600.0,32.72,32.78,32.56,32.75,82600.0
2011-12-29 15:00:00,32.73,32.85,32.65,32.66,89400.0,32.73,32.85,32.65,32.66,89400.0
2011-12-29 15:30:00,32.62,32.86,32.57,32.85,364900.0,32.62,32.86,32.57,32.85,364900.0
2011-12-30 09:30:00,32.88,33.36,32.74,33.25,249300.0,32.88,33.36,32.74,33.25,249300.0
2011-12-30 10:00:00,33.23,33.3,33.14,33.27,106600.0,33.23,33.3,33.14,33.27,106600.0
2011-12-30 10:30:00,33.27,33.3,33.08,33.2,157700.0,33.27,33.3,33.08,33.2,157700.0
2011-12-30 11:00:00,33.24,33.29,33.16,33.25,85500.0,33.24,33.29,33.16,33.25,85500.0
2011-12-30 11:30:00,33.26,33.29,33.22,33.22,93400.0,33.26,33.29,33.22,33.22,93400.0
2011-12-30 12:00:00,33.23,33.49,33.2,33.49,227500.0,33.23,33.49,33.2,33.49,227500.0
2011-12-30 12:30:00,33.49,33.6,33.41,33.47,123400.0,33.49,33.6,33.41,33.47,123400.0
2011-12-30 13:00:00,33.46,33.54,33.29,33.52,104500.0,33.46,33.54,33.29,33.52,104500.0
2011-12-30 13:30:00,33.55,33.72,33.51,33.51,103700.0,33.55,33.72,33.51,33.51,103700.0
2011-12-30 14:00:00,33.54,33.59,33.42,33.49,85000.0,33.54,33.59,33.42,33.49,85000.0
2011-12-30 14:30:00,33.49,33.65,33.49,33.64,84800.0,33.49,33.65,33.49,33.64,84800.0
2011-12-30 15:00:00,33.65,33.84,33.65,33.71,131600.0,33.65,33.84,33.65,33.71,131600.0
2011-12-30 15:30:00,33.71,33.81,33.69,33.76,322900.0,33.71,33.81,33.69,33.76,322900.0
2012-01-03 09:30:00,35.0,35.98,34.76,35.58,751900.0,35.0,35.98,34.76,35.58,751900.0
2012-01-03 10:00:00,35.59,35.9,35.57,35.65,403100.0,35.59,35.9,35.57,35.65,403100.0
2012-01-03 10:30:00,35.64,35.7,35.51,35.57,246800.0,35.64,35.7,35.51,35.57,246800.0
2012-01-03 11:00:00,35.59,35.67,35.37,35.59,256200.0,35.59,35.67,35.37,35.59,256200.0
2012-01-03 11:30:00,35.63,35.85,35.6,35.78,185900.0,35.63,35.85,35.6,35.78,185900.0
2012-01-03 12:00:00,35.78,35.94,35.77,35.9,165200.0,35.78,35.94,35.77,35.9,165200.0
2012-01-03 12:30:00,35.9,35.9,35.6,35.85,175400.0,35.9,35.9,35.6,35.85,175400.0
2012-01-03 13:00:00,35.86,36.19,35.8,36.09,264000.0,35.86,36.19,35.8,36.09,264000.0
2012-01-03 13:30:00,36.07,36.5,36.01,36.49,234200.0,36.07,36.5,36.01,36.49,234200.0
2012-01-03 14:00:00,36.5,36.64,36.38,36.45,179100.0,36.5,36.64,36.38,36.45,179100.0
2012-01-03 14:30:00,36.45,36.54,36.13,36.34,211400.0,36.45,36.54,36.13,36.34,211400.0
2012-01-03 15:00:00,36.35,36.35,36.04,36.06,230500.0,36.35,36.35,36.04,36.06,230500.0
2012-01-03 15:30:00,36.07,36.15,35.74,35.8,459500.0,36.07,36.15,35.74,35.8,459500.0
2012-01-04 09:30:00,35.57,35.57,34.37,34.56,519400.0,35.57,35.57,34.37,34.56,519400.0
2012-01-04 10:00:00,34.5,34.53,33.56,33.64,679900.0,34.5,34.53,33.56,33.64,679900.0
2012-01-04 10:30:00,33.65,33.95,33.5,33.76,447100.0,33.65,33.95,33.5,33.76,447100.0
2012-01-04 11:00:00,33.77,33.95,33.61,33.86,402700.0,33.77,33.95,33.61,33.86,402700.0
2012-01-04 11:30:00,33.87,34.48,33.86,34.0,818100.0,33.87,34.48,33.86,34.0,818100.0
2012-01-04 12:00:00,34.0,34.65,33.95,34.61,284300.0,34.0,34.65,33.95,34.61,284300.0
2012-01-04 12:30:00,34.62,34.73,34.42,34.63,141700.0,34.62,34.73,34.42,34.63,141700.0
2012-01-04 13:00:00,34.63,34.7,34.41,34.61,152100.0,34.63,34.7,34.41,34.61,152100.0
2012-01-04 13:30:00,34.6,34.7,34.54,34.57,83800.0,34.6,34.7,34.54,34.57,83800.0
2012-01-04 14:00:00,34.56,34.59,34.33,34.44,131700.0,34.56,34.59,34.33,34.44,131700.0
2012-01-04 14:30:00,34.4,34.72,34.4,34.66,176700.0,34.4,34.72,34.4,34.66,176700.0
2012-01-04 15:00:00,34.64,34.75,34.54,34.67,119600.0,34.64,34.75,34.54,34.67,119600.0
2012-01-04 15:30:00,34.67,34.81,34.6,34.69,341600.0,34.67,34.81,34.6,34.69,341600.0
2012-01-05 09:30:00,34.34,34.85,33.93,34.4,265300.0,34.34,34.85,33.93,34.4,265300.0
2012-01-05 10:00:00,34.35,35.26,34.2,34.89,365700.0,34.35,35.26,34.2,34.89,365700.0
2012-01-05 10:30:00,34.89,35.28,34.69,35.14,215500.0,34.89,35.28,34.69,35.14,215500.0
2012-01-05 11:00:00,35.14,35.7,35.02,35.52,273300.0,35.14,35.7,35.02,35.52,273300.0
2012-01-05 11:30:00,35.51,35.7,35.3,35.7,135800.0,35.51,35.7,35.3,35.7,135800.0
2012-01-05 12:00:00,35.7,35.87,35.6,35.84,158300.0,35.7,35.87,35.6,35.84,158300.0
2012-01-05 12:30:00,35.83,35.85,35.51,35.65,90100.0,35.83,35.85,35.51,35.65,90100.0
2012-01-05 13:00:00,35.65,35.7,35.45,35.7,87300.0,35.65,35.7,35.45,35.7,87300.0
2012-01-05 13:30:00,35.67,35.89,35.67,35.8,115900.0,35.67,35.89,35.67,35.8,115900.0
2012-01-05 14:00:00,35.78,35.88,35.54,35.62,137600.0,35.78,35.88,35.54,35.62,137600.0
2012-01-05 14:30:00,35.59,35.63,35.4,35.48,145000.0,35.59,35.63,35.4,35.48,145000.0
2012-01-05 15:00:00,35.48,35.54,35.35,35.47,137000.0,35.48,35.54,35.35,35.47,137000.0
2012-01-05 15:30:00,35.47,35.59,35.38,35.49,390800.0,35.47,35.59,35.38,35.49,390800.0
2012-01-06 09:30:00,35.69,35.74,34.89,35.1,261100.0,35.69,35.74,34.89,35.1,261100.0
2012-01-06 10:00:00,35.09,35.36,35.02,35.27,121200.0,35.09,35.36,35.02,35.27,121200.0
2012-01-06 10:30:00,35.26,35.76,35.26,35.53,216200.0,35.26,35.76,35.26,35.53,216200.0
2012-01-06 11:00:00,35.52,35.61,35.39,35.52,137700.0,35.52,35.61,35.39,35.52,137700.0
2012-01-06 11:30:00,35.5,35.8,35.31,35.59,257200.0,35.5,35.8,35.31,35.59,257200.0
2012-01-06 12:00:00,35.58,35.6,35.36,35.45,69600.0,35.58,35.6,35.36,35.45,69600.0
2012-01-06 12:30:00,35.46,35.48,35.2,35.2,62900.0,35.46,35.48,35.2,35.2,62900.0
2012-01-06 13:00:00,35.2,35.28,35.02,35.08,91900.0,35.2,35.28,35.02,35.08,91900.0
2012-01-06 13:30:00,35.06,35.49,35.05,35.36,97800.0,35.06,35.49,35.05,35.36,97800.0
2012-01-06 14:00:00,35.34,35.4,35.23,35.33,68400.0,35.34,35.4,35.23,35.33,68400.0
2012-01-06 14:30:00,35.33,35.36,35.2,35.2,62200.0,35.33,35.36,35.2,35.2,62200.0
2012-01-06 15:00:00,35.21,35.29,35.15,35.22,103500.0,35.21,35.29,35.15,35.22,103500.0
2012-01-06 15:30:00,35.22,35.33,35.15,35.26,284800.0,35.22,35.33,35.15,35.26,284800.0
2012-01-09 09:30:00,35.12,36.76,35.12,36.35,494100.0,35.12,36.76,35.12,36.35,494100.0
2012-01-09 10:00:00,36.38,36.9,36.38,36.78,383200.0,36.38,36.9,36.38,36.78,383200.0
2012-01-09 10:30:00,36.79,36.85,36.22,36.39,249300.0,36.79,36.85,36.22,36.39,249300.0
2012-01-09 11:00:00,36.38,36.47,36.14,36.39,114900.0,36.38,36.47,36.14,36.39,114900.0
2012-01-09 11:30:00,36.33,36.78,36.28,36.58,107300.0,36.33,36.78,36.28,36.58,107300.0
2012-01-09 12:00:00,36.6,36.74,36.5,36.68,98600.0,36.6,36.74,36.5,36.68,98600.0
2012-01-09 12:30:00,36.68,36.76,36.55,36.59,93000.0,36.68,36.76,36.55,36.59,93000.0
2012-01-09 13:00:00,36.65,36.75,36.57,36.64,89000.0,36.65,36.75,36.57,36.64,89000.0
2012-01-09 13:30:00,36.63,37.1,36.51,36.88,245200.0,36.63,37.1,36.51,36.88,245200.0
2012-01-09 14:00:00,36.88,37.05,36.77,36.97,129900.0,36.88,37.05,36.77,36.97,129900.0
2012-01-09 14:30:00,36.95,37.18,36.83,36.99,159000.0,36.95,37.18,36.83,36.99,159000.0
2012-01-09 15:00:00,36.96,37.14,36.92,37.0,208400.0,36.96,37.14,36.92,37.0,208400.0
2012-01-09 15:30:00,37.02,37.14,36.8,36.83,451300.0,37.02,37.14,36.8,36.83,451300.0
2012-01-10 09:30:00,37.6,38.15,36.97,37.56,498700.0,37.6,38.15,36.97,37.56,498700.0
2012-01-10 10:00:00,37.51,37.98,37.44,37.68,304700.0,37.51,37.98,37.44,37.68,304700.0
2012-01-10 10:30:00,37.68,37.94,37.43,37.93,335300.0,37.68,37.94,37.43,37.93,335300.0
2012-01-10 11:00:00,37.94,37.94,37.71,37.93,131300.0,37.94,37.94,37.71,37.93,131300.0
2012-01-10 11:30:00,37.93,38.29,37.87,38.29,291100.0,37.93,38.29,37.87,38.29,291100.0
2012-01-10 12:00:00,38.28,38.29,37.73,37.74,206200.0,38.28,38.29,37.73,37.74,206200.0
2012-01-10 12:30:00,37.73,37.99,37.6,37.97,129000.0,37.73,37.99,37.6,37.97,129000.0
2012-01-10 13:00:00,37.95,38.07,37.84,38.07,182400.0,37.95,38.07,37.84,38.07,182400.0
2012-01-10 13:30:00,38.04,38.19,38.03,38.17,220400.0,38.04,38.19,38.03,38.17,220400.0
2012-01-10 14:00:00,38.16,38.45,38.13,38.39,239600.0,38.16,38.45,38.13,38.39,239600.0
2012-01-10 14:30:00,38.4,38.67,38.4,38.64,232100.0,38.4,38.67,38.4,38.64,232100.0
2012-01-10 15:00:00,38.64,38.86,38.55,38.82,250600.0,38.64,38.86,38.55,38.82,250600.0
2012-01-10 15:30:00,38.81,38.95,38.69,38.77,619400.0,38.81,38.95,38.69,38.77,619400.0
2012-01-11 09:30:00,39.45,40.64,39.02,40.41,1213500.0,39.45,40.64,39.02,40.41,1213500.0
2012-01-11 10:00:00,40.43,41.12,40.21,41.04,651800.0,40.43,41.12,40.21,41.04,651800.0
2012-01-11 10:30:00,41.0,41.08,40.32,40.53,447400.0,41.0,41.08,40.32,40.53,447400.0
2012-01-11 11:00:00,40.53,42.15,40.5,42.09,704500.0,40.53,42.15,40.5,42.09,704500.0
2012-01-11 11:30:00,42.1,42.83,42.03,42.41,991700.0,42.1,42.83,42.03,42.41,991700.0
2012-01-11 12:00:00,42.41,43.49,42.38,42.72,981900.0,42.41,43.49,42.38,42.72,981900.0
2012-01-11 12:30:00,42.72,43.15,42.27,42.35,687100.0,42.72,43.15,42.27,42.35,687100.0
2012-01-11 13:00:00,42.34,42.68,42.32,42.6,440900.0,42.34,42.68,42.32,42.6,440900.0
2012-01-11 13:30:00,42.59,42.98,42.42,42.76,430600.0,42.59,42.98,42.42,42.76,430600.0
2012-01-11 14:00:00,42.79,43.08,42.43,42.59,711100.0,42.79,43.08,42.43,42.59,711100.0
2012-01-11 14:30:00,42.58,42.58,42.32,42.36,287100.0,42.58,42.58,42.32,42.36,287100.0
2012-01-11 15:00:00,42.36,42.5,42.15,42.37,396200.0,42.36,42.5,42.15,42.37,396200.0
2012-01-11 15:30:00,42.36,42.37,41.75,41.84,1027300.0,42.36,42.37,41.75,41.84,1027300.0
2012-01-12 09:30:00,42.18,42.44,40.02,40.08,691900.0,42.18,42.44,40.02,40.08,691900.0
2012-01-12 10:00:00,40.07,40.34,39.39,39.69,708900.0,40.07,40.34,39.39,39.69,708900.0
2012-01-12 10:30:00,39.69,40.47,39.61,40.46,432900.0,39.69,40.47,39.61,40.46,432900.0
2012-01-12 11:00:00,40.46,40.87,40.1,40.43,328900.0,40.46,40.87,40.1,40.43,328900.0
2012-01-12 11:30:00,40.43,40.55,40.16,40.22,130400.0,40.43,40.55,40.16,40.22,130400.0
2012-01-12 12:00:00,40.23,40.8,40.17,40.79,181300.0,40.23,40.8,40.17,40.79,181300.0
2012-01-12 12:30:00,40.76,41.21,40.67,41.15,178800.0,40.76,41.21,40.67,41.15,178800.0
2012-01-12 13:00:00,41.15,41.49,41.03,41.44,201400.0,41.15,41.49,41.03,41.44,201400.0
2012-01-12 13:30:00,41.43,41.44,40.9,41.28,161600.0,41.43,41.44,40.9,41.28,161600.0
2012-01-12 14:00:00,41.26,41.42,41.08,41.33,141100.0,41.26,41.42,41.08,41.33,141100.0
2012-01-12 14:30:00,41.33,42.0,41.3,42.0,243000.0,41.33,42.0,41.3,42.0,243000.0
2012-01-12 15:00:00,41.99,42.07,41.63,41.72,203400.0,41.99,42.07,41.63,41.72,203400.0
2012-01-12 15:30:00,41.7,41.75,41.32,41.56,457700.0,41.7,41.75,41.32,41.56,457700.0
2012-01-13 09:30:00,40.82,41.24,40.2,40.38,413700.0,40.82,41.24,40.2,40.38,413700.0
2012-01-13 10:00:00,40.39,40.99,39.68,40.08,424100.0,40.39,40.99,39.68,40.08,424100.0
2012-01-13 10:30:00,40.04,40.32,39.79,40.27,172000.0,40.04,40.32,39.79,40.27,172000.0
2012-01-13 11:00:00,40.27,40.44,40.0,40.21,165100.0,40.27,40.44,40.0,40.21,165100.0
2012-01-13 11:30:00,40.21,40.32,40.01,40.03,167100.0,40.21,40.32,40.01,40.03,167100.0
2012-01-13 12:00:00,40.02,40.09,39.76,39.78,166400.0,40.02,40.09,39.76,39.78,166400.0
2012-01-13 12:30:00,39.78,39.8,39.55,39.76,150500.0,39.78,39.8,39.55,39.76,150500.0
2012-01-13 13:00:00,39.76,40.13,39.61,40.09,155900.0,39.76,40.13,39.61,40.09,155900.0
2012-01-13 13:30:00,40.05,40.2,39.94,40.07,91800.0,40.05,40.2,39.94,40.07,91800.0
2012-01-13 14:00:00,40.1,40.18,39.95,39.98,93800.0,40.1,40.18,39.95,39.98,93800.0
2012-01-13 14:30:00,39.99,40.05,39.79,39.87,105800.0,39.99,40.05,39.79,39.87,105800.0
2012-01-13 15:00:00,39.88,40.0,39.75,39.77,124700.0,39.88,40.0,39.75,39.77,124700.0
2012-01-13 15:30:00,39.8,39.94,39.75,39.92,338700.0,39.8,39.94,39.75,39.92,338700.0
2012-01-17 09:30:00,41.21,41.34,40.26,40.7,462400.0,41.21,41.34,40.26,40.7,462400.0
2012-01-17 10:00:00,40.7,41.0,40.43,40.87,213200.0,40.7,41.0,40.43,40.87,213200.0
2012-01-17 10:30:00,40.88,40.95,40.55,40.75,155000.0,40.88,40.95,40.55,40.75,155000.0
2012-01-17 11:00:00,40.77,40.95,40.6,40.67,368700.0,40.77,40.95,40.6,40.67,368700.0
2012-01-17 11:30:00,40.7,40.76,40.55,40.61,249400.0,40.7,40.76,40.55,40.61,249400.0
2012-01-17 12:00:00,40.62,40.7,40.5,40.59,97500.0,40.62,40.7,40.5,40.59,97500.0
2012-01-17 12:30:00,40.59,40.61,40.2,40.4,149100.0,40.59,40.61,40.2,40.4,149100.0
2012-01-17 13:00:00,40.42,40.43,40.23,40.27,74700.0,40.42,40.43,40.23,40.27,74700.0
2012-01-17 13:30:00,40.29,40.59,40.12,40.55,105600.0,40.29,40.59,40.12,40.55,105600.0
2012-01-17 14:00:00,40.55,40.6,40.43,40.44,67900.0,40.55,40.6,40.43,40.44,67900.0
2012-01-17 14:30:00,40.42,40.47,40.21,40.32,83300.0,40.42,40.47,40.21,40.32,83300.0
2012-01-17 15:00:00,40.3,40.46,39.73,39.9,207700.0,40.3,40.46,39.73,39.9,207700.0
2012-01-17 15:30:00,39.9,40.02,39.77,40.0,356900.0,39.9,40.02,39.77,40.0,356900.0
2012-01-18 09:30:00,40.51,41.7,39.94,41.42,576500.0,40.51,41.7,39.94,41.42,576500.0
2012-01-18 10:00:00,41.38,41.65,41.07,41.33,283900.0,41.38,41.65,41.07,41.33,283900.0
2012-01-18 10:30:00,41.33,42.28,41.3,41.87,285000.0,41.33,42.28,41.3,41.87,285000.0
2012-01-18 11:00:00,41.9,42.24,41.66,42.05,209000.0,41.9,42.24,41.66,42.05,209000.0
2012-01-18 11:30:00,42.09,42.2,41.58,41.84,208000.0,42.09,42.2,41.58,41.84,208000.0
2012-01-18 12:00:00,41.84,42.2,41.77,42.16,156800.0,41.84,42.2,41.77,42.16,156800.0
2012-01-18 12:30:00,42.16,42.54,41.83,42.4,232300.0,42.16,42.54,41.83,42.4,232300.0
2012-01-18 13:00:00,42.45,42.54,42.21,42.35,174000.0,42.45,42.54,42.21,42.35,174000.0
2012-01-18 13:30:00,42.31,42.54,42.26,42.5,222400.0,42.31,42.54,42.26,42.5,222400.0
2012-01-18 14:00:00,42.5,43.74,42.48,43.4,673100.0,42.5,43.74,42.48,43.4,673100.0
2012-01-18 14:30:00,43.4,43.45,42.97,43.1,379600.0,43.4,43.45,42.97,43.1,379600.0
2012-01-18 15:00:00,43.1,43.15,42.82,43.03,276000.0,43.1,43.15,42.82,43.03,276000.0
2012-01-18 15:30:00,43.02,43.18,42.83,42.99,486200.0,43.02,43.18,42.83,42.99,486200.0
2012-01-19 09:30:00,43.3,44.16,42.9,43.74,684300.0,43.3,44.16,42.9,43.74,684300.0
2012-01-19 10:00:00,43.7,43.71,42.66,42.69,657900.0,43.7,43.71,42.66,42.69,657900.0
2012-01-19 10:30:00,42.68,42.89,42.5,42.74,294400.0,42.68,42.89,42.5,42.74,294400.0
2012-01-19 11:00:00,42.75,42.75,42.21,42.59,277600.0,42.75,42.75,42.21,42.59,277600.0
2012-01-19 11:30:00,42.59,42.79,42.39,42.61,208300.0,42.59,42.79,42.39,42.61,208300.0
2012-01-19 12:00:00,42.64,42.66,40.65,40.68,634600.0,42.64,42.66,40.65,40.68,634600.0
2012-01-19 12:30:00,40.7,40.94,38.36,38.56,2666500.0,40.7,40.94,38.36,38.56,2666500.0
2012-01-19 13:00:00,38.55,39.7,38.46,39.7,1491800.0,38.55,39.7,38.46,39.7,1491800.0
2012-01-19 13:30:00,39.67,39.98,39.01,39.15,733700.0,39.67,39.98,39.01,39.15,733700.0
2012-01-19 14:00:00,39.14,39.15,38.52,38.94,873000.0,39.14,39.15,38.52,38.94,873000.0
2012-01-19 14:30:00,38.95,39.39,38.8,38.97,596200.0,38.95,39.39,38.8,38.97,596200.0
2012-01-19 15:00:00,38.98,39.25,38.95,39.15,545400.0,38.98,39.25,38.95,39.15,545400.0
2012-01-19 15:30:00,39.15,39.16,38.69,38.7,688100.0,39.15,39.16,38.69,38.7,688100.0
2012-01-20 09:30:00,38.78,39.61,37.9,39.34,880000.0,38.78,39.61,37.9,39.34,880000.0
2012-01-20 10:00:00,39.3,39.43,38.57,38.69,394600.0,39.3,39.43,38.57,38.69,394600.0
2012-01-20 10:30:00,38.69,38.75,38.3,38.3,260500.0,38.69,38.75,38.3,38.3,260500.0
2012-01-20 11:00:00,38.3,38.31,38.18,38.27,184600.0,38.3,38.31,38.18,38.27,184600.0
2012-01-20 11:30:00,38.27,38.48,38.23,38.3,173000.0,38.27,38.48,38.23,38.3,173000.0
2012-01-20 12:00:00,38.3,38.7,38.3,38.63,223800.0,38.3,38.7,38.3,38.63,223800.0
2012-01-20 12:30:00,38.64,38.96,38.48,38.52,225300.0,38.64,38.96,38.48,38.52,225300.0
2012-01-20 13:00:00,38.56,38.85,38.56,38.82,115000.0,38.56,38.85,38.56,38.82,115000.0
2012-01-20 13:30:00,38.78,38.81,38.58,38.68,129500.0,38.78,38.81,38.58,38.68,129500.0
2012-01-20 14:00:00,38.7,38.83,38.63,38.7,143000.0,38.7,38.83,38.63,38.7,143000.0
2012-01-20 14:30:00,38.7,38.7,38.36,38.43,181600.0,38.7,38.7,38.36,38.43,181600.0
2012-01-20 15:00:00,38.43,38.56,38.4,38.48,217800.0,38.43,38.56,38.4,38.48,217800.0
2012-01-20 15:30:00,38.48,38.7,38.42,38.45,587100.0,38.48,38.7,38.42,38.45,587100.0
2012-01-23 09:30:00,38.56,39.63,38.56,39.4,403300.0,38.56,39.63,38.56,39.4,403300.0
2012-01-23 10:00:00,39.4,39.5,38.82,38.82,342900.0,39.4,39.5,38.82,38.82,342900.0
2012-01-23 10:30:00,38.83,38.89,38.15,38.44,414800.0,38.83,38.89,38.15,38.44,414800.0
2012-01-23 11:00:00,38.45,38.55,38.15,38.37,198100.0,38.45,38.55,38.15,38.37,198100.0
2012-01-23 11:30:00,38.38,38.47,38.1,38.16,199400.0,38.38,38.47,38.1,38.16,199400.0
2012-01-23 12:00:00,38.18,38.22,38.01,38.16,267800.0,38.18,38.22,38.01,38.16,267800.0
2012-01-23 12:30:00,38.16,38.23,38.07,38.19,72400.0,38.16,38.23,38.07,38.19,72400.0
2012-01-23 13:00:00,38.18,38.23,38.0,38.07,178900.0,38.18,38.23,38.0,38.07,178900.0
2012-01-23 13:30:00,38.06,38.06,37.83,37.98,147000.0,38.06,38.06,37.83,37.98,147000.0
2012-01-23 14:00:00,37.98,38.05,37.77,37.79,140700.0,37.98,38.05,37.77,37.79,140700.0
2012-01-23 14:30:00,37.79,37.97,37.67,37.9,194600.0,37.79,37.97,37.67,37.9,194600.0
2012-01-23 15:00:00,37.9,38.13,37.84,38.0,138900.0,37.9,38.13,37.84,38.0,138900.0
2012-01-23 15:30:00,37.99,38.03,37.82,37.84,343100.0,37.99,38.03,37.82,37.84,343100.0
2012-01-24 09:30:00,37.55,38.28,36.33,37.27,675600.0,37.55,38.28,36.33,37.27,675600.0
2012-01-24 10:00:00,37.21,38.24,37.08,38.22,450600.0,37.21,38.24,37.08,38.22,450600.0
2012-01-24 10:30:00,38.2,38.42,37.77,38.16,494000.0,38.2,38.42,37.77,38.16,494000.0
2012-01-24 11:00:00,38.17,38.36,37.95,38.24,163400.0,38.17,38.36,37.95,38.24,163400.0
2012-01-24 11:30:00,38.21,38.33,37.77,37.85,117200.0,38.21,38.33,37.77,37.85,117200.0
2012-01-24 12:00:00,37.85,38.0,37.85,37.93,72700.0,37.85,38.0,37.85,37.93,72700.0
2012-01-24 12:30:00,37.95,37.99,37.8,37.88,78700.0,37.95,37.99,37.8,37.88,78700.0
2012-01-24 13:00:00,37.9,37.98,37.8,37.91,87500.0,37.9,37.98,37.8,37.91,87500.0
2012-01-24 13:30:00,37.91,38.0,37.77,37.98,76600.0,37.91,38.0,37.77,37.98,76600.0
2012-01-24 14:00:00,37.98,38.05,37.93,38.02,85300.0,37.98,38.05,37.93,38.02,85300.0
2012-01-24 14:30:00,38.03,38.18,37.95,38.07,85000.0,38.03,38.18,37.95,38.07,85000.0
2012-01-24 15:00:00,38.07,38.09,37.99,38.07,73900.0,38.07,38.09,37.99,38.07,73900.0
2012-01-24 15:30:00,38.06,38.13,37.99,38.08,187000.0,38.06,38.13,37.99,38.08,187000.0
2012-01-25 09:30:00,38.41,38.75,37.61,38.34,401700.0,38.41,38.75,37.61,38.34,401700.0
2012-01-25 10:00:00,38.38,38.38,38.07,38.19,134300.0,38.38,38.38,38.07,38.19,134300.0
2012-01-25 10:30:00,38.19,38.28,37.9,38.23,88600.0,38.19,38.28,37.9,38.23,88600.0
2012-01-25 11:00:00,38.21,38.88,37.65,38.6,355300.0,38.21,38.88,37.65,38.6,355300.0
2012-01-25 11:30:00,38.6,38.96,38.35,38.44,178800.0,38.6,38.96,38.35,38.44,178800.0
2012-01-25 12:00:00,38.47,38.48,37.88,38.13,158700.0,38.47,38.48,37.88,38.13,158700.0
2012-01-25 12:30:00,38.09,38.45,37.9,38.04,138100.0,38.09,38.45,37.9,38.04,138100.0
2012-01-25 13:00:00,38.04,38.37,38.01,38.25,128200.0,38.04,38.37,38.01,38.25,128200.0
2012-01-25 13:30:00,38.24,38.6,38.19,38.52,186100.0,38.24,38.6,38.19,38.52,186100.0
2012-01-25 14:00:00,38.53,38.53,38.22,38.25,120500.0,38.53,38.53,38.22,38.25,120500.0
2012-01-25 14:30:00,38.26,38.49,38.26,38.41,88600.0,38.26,38.49,38.26,38.41,88600.0
2012-01-25 15:00:00,38.4,38.5,38.31,38.4,114200.0,38.4,38.5,38.31,38.4,114200.0
2012-01-25 15:30:00,38.41,38.71,38.41,38.61,329200.0,38.41,38.71,38.41,38.61,329200.0
2012-01-26 09:30:00,38.9,41.75,38.9,41.1,1065100.0,38.9,41.75,38.9,41.1,1065100.0
2012-01-26 10:00:00,41.1,41.25,40.67,41.06,603900.0,41.1,41.25,40.67,41.06,603900.0
2012-01-26 10:30:00,41.08,41.1,39.8,40.19,504600.0,41.08,41.1,39.8,40.19,504600.0
2012-01-26 11:00:00,40.18,41.16,40.12,41.03,397900.0,40.18,41.16,40.12,41.03,397900.0
2012-01-26 11:30:00,41.03,41.14,40.66,40.68,134700.0,41.03,41.14,40.66,40.68,134700.0
2012-01-26 12:00:00,40.68,40.73,40.24,40.55,167300.0,40.68,40.73,40.24,40.55,167300.0
2012-01-26 12:30:00,40.53,41.1,40.5,41.08,127400.0,40.53,41.1,40.5,41.08,127400.0
2012-01-26 13:00:00,41.07,41.1,40.85,41.06,107900.0,41.07,41.1,40.85,41.06,107900.0
2012-01-26 13:30:00,41.05,41.1,40.54,40.6,141400.0,41.05,41.1,40.54,40.6,141400.0
2012-01-26 14:00:00,40.62,40.67,40.34,40.59,126700.0,40.62,40.67,40.34,40.59,126700.0
2012-01-26 14:30:00,40.57,41.1,40.45,41.0,250200.0,40.57,41.1,40.45,41.0,250200.0
2012-01-26 15:00:00,41.01,41.1,40.56,40.57,333800.0,41.01,41.1,40.56,40.57,333800.0
2012-01-26 15:30:00,40.62,40.95,40.57,40.95,448200.0,40.62,40.95,40.57,40.95,448200.0
2012-01-27 09:30:00,40.89,44.74,40.89,44.1,1915900.0,40.89,44.74,40.89,44.1,1915900.0
2012-01-27 10:00:00,44.17,44.4,43.33,43.8,810200.0,44.17,44.4,43.33,43.8,810200.0
2012-01-27 10:30:00,43.78,43.9,42.94,43.15,452900.0,43.78,43.9,42.94,43.15,452900.0
2012-01-27 11:00:00,43.17,43.47,42.95,43.41,338000.0,43.17,43.47,42.95,43.41,338000.0
2012-01-27 11:30:00,43.43,43.78,43.02,43.7,298000.0,43.43,43.78,43.02,43.7,298000.0
2012-01-27 12:00:00,43.66,44.2,43.45,44.17,314600.0,43.66,44.2,43.45,44.17,314600.0
2012-01-27 12:30:00,44.18,44.41,43.73,43.79,375800.0,44.18,44.41,43.73,43.79,375800.0
2012-01-27 13:00:00,43.82,44.21,43.7,44.06,227800.0,43.82,44.21,43.7,44.06,227800.0
2012-01-27 13:30:00,44.04,44.24,43.95,44.23,235700.0,44.04,44.24,43.95,44.23,235700.0
2012-01-27 14:00:00,44.24,44.36,44.03,44.2,245700.0,44.24,44.36,44.03,44.2,245700.0
2012-01-27 14:30:00,44.16,44.5,44.12,44.49,153000.0,44.16,44.5,44.12,44.49,153000.0
2012-01-27 15:00:00,44.48,45.93,44.44,45.76,1108400.0,44.48,45.93,44.44,45.76,1108400.0
2012-01-27 15:30:00,45.76,46.27,45.53,45.54,1176400.0,45.76,46.27,45.53,45.54,1176400.0
2012-01-30 09:30:00,44.49,47.1,44.22,44.6,1536500.0,44.49,47.1,44.22,44.6,1536500.0
2012-01-30 10:00:00,44.51,44.59,43.29,44.0,726300.0,44.51,44.59,43.29,44.0,726300.0
2012-01-30 10:30:00,43.99,44.49,43.68,44.45,401500.0,43.99,44.49,43.68,44.45,401500.0
2012-01-30 11:00:00,44.48,45.17,44.36,44.87,463500.0,44.48,45.17,44.36,44.87,463500.0
2012-01-30 11:30:00,44.84,45.15,44.52,44.98,280400.0,44.84,45.15,44.52,44.98,280400.0
2012-01-30 12:00:00,44.98,45.05,44.77,44.8,95600.0,44.98,45.05,44.77,44.8,95600.0
2012-01-30 12:30:00,44.81,44.94,44.26,44.41,125900.0,44.81,44.94,44.26,44.41,125900.0
2012-01-30 13:00:00,44.44,44.5,44.0,44.36,190900.0,44.44,44.5,44.0,44.36,190900.0
2012-01-30 13:30:00,44.35,44.84,44.28,44.69,156400.0,44.35,44.84,44.28,44.69,156400.0
2012-01-30 14:00:00,44.68,44.74,44.29,44.56,140400.0,44.68,44.74,44.29,44.56,140400.0
2012-01-30 14:30:00,44.56,44.74,44.31,44.31,154400.0,44.56,44.74,44.31,44.31,154400.0
2012-01-30 15:00:00,44.34,44.39,44.12,44.31,171400.0,44.34,44.39,44.12,44.31,171400.0
2012-01-30 15:30:00,44.3,44.35,43.79,43.8,524200.0,44.3,44.35,43.79,43.8,524200.0
2012-01-31 09:30:00,45.36,45.48,43.61,43.67,869900.0,45.36,45.48,43.61,43.67,869900.0
2012-01-31 10:00:00,43.67,43.72,42.5,42.51,657000.0,43.67,43.72,42.5,42.51,657000.0
2012-01-31 10:30:00,42.55,42.78,42.1,42.55,614700.0,42.55,42.78,42.1,42.55,614700.0
2012-01-31 11:00:00,42.54,42.7,42.2,42.37,217100.0,42.54,42.7,42.2,42.37,217100.0
2012-01-31 11:30:00,42.35,42.35,42.12,42.28,207600.0,42.35,42.35,42.12,42.28,207600.0
2012-01-31 12:00:00,42.28,43.26,42.18,43.13,450000.0,42.28,43.26,42.18,43.13,450000.0
2012-01-31 12:30:00,43.13,43.13,42.48,42.52,270200.0,43.13,43.13,42.48,42.52,270200.0
2012-01-31 13:00:00,42.52,42.74,42.3,42.53,191800.0,42.52,42.74,42.3,42.53,191800.0
2012-01-31 13:30:00,42.52,42.54,42.28,42.31,158800.0,42.52,42.54,42.28,42.31,158800.0
2012-01-31 14:00:00,42.32,42.59,42.22,42.39,127200.0,42.32,42.59,42.22,42.39,127200.0
2012-01-31 14:30:00,42.39,42.42,42.2,42.22,91400.0,42.39,42.42,42.2,42.22,91400.0
2012-01-31 15:00:00,42.24,43.3,42.18,42.8,651200.0,42.24,43.3,42.18,42.8,651200.0
2012-01-31 15:30:00,42.79,42.85,42.07,42.27,503400.0,42.79,42.85,42.07,42.27,503400.0
2012-02-01 09:30:00,43.49,43.78,42.1,43.05,473300.0,43.49,43.78,42.1,43.05,473300.0
2012-02-01 10:00:00,43.02,43.22,42.58,42.75,211100.0,43.02,43.22,42.58,42.75,211100.0
2012-02-01 10:30:00,42.75,43.39,42.35,43.19,638700.0,42.75,43.39,42.35,43.19,638700.0
2012-02-01 11:00:00,43.19,43.6,43.18,43.43,281300.0,43.19,43.6,43.18,43.43,281300.0
2012-02-01 11:30:00,43.43,43.59,43.35,43.37,166600.0,43.43,43.59,43.35,43.37,166600.0
2012-02-01 12:00:00,43.35,43.78,43.25,43.51,175000.0,43.35,43.78,43.25,43.51,175000.0
2012-02-01 12:30:00,43.5,43.56,43.25,43.26,95900.0,43.5,43.56,43.25,43.26,95900.0
2012-02-01 13:00:00,43.29,43.43,43.1,43.16,124900.0,43.29,43.43,43.1,43.16,124900.0
2012-02-01 13:30:00,43.16,43.31,42.8,42.84,146200.0,43.16,43.31,42.8,42.84,146200.0
2012-02-01 14:00:00,42.86,43.11,42.83,43.06,110600.0,42.86,43.11,42.83,43.06,110600.0
2012-02-01 14:30:00,43.06,43.14,42.99,42.99,92100.0,43.06,43.14,42.99,42.99,92100.0
2012-02-01 15:00:00,42.97,43.08,42.75,42.77,95000.0,42.97,43.08,42.75,42.77,95000.0
2012-02-01 15:30:00,42.77,42.85,42.59,42.68,259700.0,42.77,42.85,42.59,42.68,259700.0
2012-02-02 09:30:00,42.98,43.1,42.11,42.69,271300.0,42.98,43.1,42.11,42.69,271300.0
2012-02-02 10:00:00,42.68,43.5,42.42,43.18,342000.0,42.68,43.5,42.42,43.18,342000.0
2012-02-02 10:30:00,43.14,43.49,43.12,43.39,156800.0,43.14,43.49,43.12,43.39,156800.0
2012-02-02 11:00:00,43.4,43.43,43.18,43.25,148600.0,43.4,43.43,43.18,43.25,148600.0
2012-02-02 11:30:00,43.26,43.39,42.98,43.37,203300.0,43.26,43.39,42.98,43.37,203300.0
2012-02-02 12:00:00,43.4,43.91,43.19,43.28,294100.0,43.4,43.91,43.19,43.28,294100.0
2012-02-02 12:30:00,43.28,43.45,42.86,43.43,160400.0,43.28,43.45,42.86,43.43,160400.0
2012-02-02 13:00:00,43.45,43.69,43.41,43.69,131000.0,43.45,43.69,43.41,43.69,131000.0
2012-02-02 13:30:00,43.69,43.86,43.55,43.73,176200.0,43.69,43.86,43.55,43.73,176200.0
2012-02-02 14:00:00,43.74,44.43,43.72,44.41,308300.0,43.74,44.43,43.72,44.41,308300.0
2012-02-02 14:30:00,44.42,44.62,44.05,44.62,238100.0,44.42,44.62,44.05,44.62,238100.0
2012-02-02 15:00:00,44.62,45.58,44.6,45.3,687000.0,44.62,45.58,44.6,45.3,687000.0
2012-02-02 15:30:00,45.29,45.34,44.72,44.74,501000.0,45.29,45.34,44.72,44.74,501000.0
2012-02-03 09:30:00,45.87,46.24,44.94,45.59,571500.0,45.87,46.24,44.94,45.59,571500.0
2012-02-03 10:00:00,45.58,45.95,45.57,45.7,290900.0,45.58,45.95,45.57,45.7,290900.0
2012-02-03 10:30:00,45.69,45.95,45.53,45.6,197900.0,45.69,45.95,45.53,45.6,197900.0
2012-02-03 11:00:00,45.62,45.75,45.3,45.45,120100.0,45.62,45.75,45.3,45.45,120100.0
2012-02-03 11:30:00,45.45,45.74,45.42,45.52,107900.0,45.45,45.74,45.42,45.52,107900.0
2012-02-03 12:00:00,45.52,45.59,45.35,45.5,98700.0,45.52,45.59,45.35,45.5,98700.0
2012-02-03 12:30:00,45.5,45.59,45.36,45.48,128400.0,45.5,45.59,45.36,45.48,128400.0
2012-02-03 13:00:00,45.51,45.89,45.48,45.81,104400.0,45.51,45.89,45.48,45.81,104400.0
2012-02-03 13:30:00,45.81,45.81,45.45,45.54,88700.0,45.81,45.81,45.45,45.54,88700.0
2012-02-03 14:00:00,45.55,45.63,45.48,45.55,99400.0,45.55,45.63,45.48,45.55,99400.0
2012-02-03 14:30:00,45.53,45.71,45.49,45.67,78400.0,45.53,45.71,45.49,45.67,78400.0
2012-02-03 15:00:00,45.69,45.82,45.53,45.55,176000.0,45.69,45.82,45.53,45.55,176000.0
2012-02-03 15:30:00,45.56,45.59,45.06,45.16,520400.0,45.56,45.59,45.06,45.16,520400.0
2012-02-06 09:30:00,45.21,47.28,44.54,47.01,823000.0,45.21,47.28,44.54,47.01,823000.0
2012-02-06 10:00:00,47.02,47.19,46.0,46.07,623900.0,47.02,47.19,46.0,46.07,623900.0
2012-02-06 10:30:00,46.06,46.49,45.41,46.49,438300.0,46.06,46.49,45.41,46.49,438300.0
2012-02-06 11:00:00,46.49,46.67,45.76,46.05,271100.0,46.49,46.67,45.76,46.05,271100.0
2012-02-06 11:30:00,46.05,46.35,45.75,46.07,217300.0,46.05,46.35,45.75,46.07,217300.0
2012-02-06 12:00:00,46.09,46.14,45.89,46.0,132200.0,46.09,46.14,45.89,46.0,132200.0
2012-02-06 12:30:00,46.0,46.45,45.91,46.12,198900.0,46.0,46.45,45.91,46.12,198900.0
2012-02-06 13:00:00,46.13,46.27,46.0,46.19,132900.0,46.13,46.27,46.0,46.19,132900.0
2012-02-06 13:30:00,46.17,46.32,45.61,45.78,162000.0,46.17,46.32,45.61,45.78,162000.0
2012-02-06 14:00:00,45.78,46.3,45.78,46.07,138400.0,45.78,46.3,45.78,46.07,138400.0
2012-02-06 14:30:00,46.07,46.28,45.93,46.08,117000.0,46.07,46.28,45.93,46.08,117000.0
2012-02-06 15:00:00,46.1,46.82,46.02,46.5,288400.0,46.1,46.82,46.02,46.5,288400.0
2012-02-06 15:30:00,46.48,46.73,46.38,46.5,441700.0,46.48,46.73,46.38,46.5,441700.0
2012-02-07 09:30:00,46.12,47.99,46.0,46.43,777300.0,46.12,47.99,46.0,46.43,777300.0
2012-02-07 10:00:00,46.39,47.13,46.02,46.47,419200.0,46.39,47.13,46.02,46.47,419200.0
2012-02-07 10:30:00,46.48,47.33,46.47,47.27,340000.0,46.48,47.33,46.47,47.27,340000.0
2012-02-07 11:00:00,47.25,47.38,46.67,46.98,258300.0,47.25,47.38,46.67,46.98,258300.0
2012-02-07 11:30:00,46.98,47.0,46.55,46.77,117500.0,46.98,47.0,46.55,46.77,117500.0
2012-02-07 12:00:00,46.76,47.1,46.68,46.91,130900.0,46.76,47.1,46.68,46.91,130900.0
2012-02-07 12:30:00,46.94,46.97,46.77,46.88,79300.0,46.94,46.97,46.77,46.88,79300.0
2012-02-07 13:00:00,46.89,47.23,46.54,46.55,127100.0,46.89,47.23,46.54,46.55,127100.0
2012-02-07 13:30:00,46.54,46.72,46.43,46.55,84000.0,46.54,46.72,46.43,46.55,84000.0
2012-02-07 14:00:00,46.55,46.67,46.43,46.51,97300.0,46.55,46.67,46.43,46.51,97300.0
2012-02-07 14:30:00,46.51,46.62,46.2,46.48,127200.0,46.51,46.62,46.2,46.48,127200.0
2012-02-07 15:00:00,46.47,46.85,46.32,46.77,171300.0,46.47,46.85,46.32,46.77,171300.0
2012-02-07 15:30:00,46.75,46.94,46.52,46.59,267800.0,46.75,46.94,46.52,46.59,267800.0
2012-02-08 09:30:00,46.71,47.36,46.13,46.6,405100.0,46.71,47.36,46.13,46.6,405100.0
2012-02-08 10:00:00,46.61,47.13,46.61,46.84,198400.0,46.61,47.13,46.61,46.84,198400.0
2012-02-08 10:30:00,46.9,46.9,46.15,46.49,283800.0,46.9,46.9,46.15,46.49,283800.0
2012-02-08 11:00:00,46.47,46.66,45.75,45.95,207500.0,46.47,46.66,45.75,45.95,207500.0
2012-02-08 11:30:00,45.98,46.08,45.39,45.88,193400.0,45.98,46.08,45.39,45.88,193400.0
2012-02-08 12:00:00,45.9,46.19,45.9,46.07,92400.0,45.9,46.19,45.9,46.07,92400.0
2012-02-08 12:30:00,46.08,46.08,45.75,45.88,76300.0,46.08,46.08,45.75,45.88,76300.0
2012-02-08 13:00:00,45.9,46.15,45.77,46.1,69200.0,45.9,46.15,45.77,46.1,69200.0
2012-02-08 13:30:00,46.08,46.47,46.08,46.26,156000.0,46.08,46.47,46.08,46.26,156000.0
2012-02-08 14:00:00,46.27,46.42,46.03,46.08,120900.0,46.27,46.42,46.03,46.08,120900.0
2012-02-08 14:30:00,46.1,46.15,45.78,45.96,154800.0,46.1,46.15,45.78,45.96,154800.0
2012-02-08 15:00:00,45.93,45.93,45.6,45.68,162500.0,45.93,45.93,45.6,45.68,162500.0
2012-02-08 15:30:00,45.68,45.82,45.53,45.8,416100.0,45.68,45.82,45.53,45.8,416100.0
2012-02-09 09:30:00,46.3,46.5,45.61,46.26,364200.0,46.3,46.5,45.61,46.26,364200.0
2012-02-09 10:00:00,46.25,47.85,46.12,46.75,980000.0,46.25,47.85,46.12,46.75,980000.0
2012-02-09 10:30:00,46.78,48.65,46.6,47.2,864100.0,46.78,48.65,46.6,47.2,864100.0
2012-02-09 11:00:00,47.21,47.92,47.09,47.32,440300.0,47.21,47.92,47.09,47.32,440300.0
2012-02-09 11:30:00,47.41,49.11,47.36,48.68,881300.0,47.41,49.11,47.36,48.68,881300.0
2012-02-09 12:00:00,48.63,49.27,48.5,48.63,520600.0,48.63,49.27,48.5,48.63,520600.0
2012-02-09 12:30:00,48.63,48.95,48.5,48.89,180900.0,48.63,48.95,48.5,48.89,180900.0
2012-02-09 13:00:00,48.91,49.2,48.7,48.94,179000.0,48.91,49.2,48.7,48.94,179000.0
2012-02-09 13:30:00,48.96,49.55,48.69,49.5,362500.0,48.96,49.55,48.69,49.5,362500.0
2012-02-09 14:00:00,49.5,49.92,49.21,49.4,642100.0,49.5,49.92,49.21,49.4,642100.0
2012-02-09 14:30:00,49.4,49.6,49.09,49.47,400800.0,49.4,49.6,49.09,49.47,400800.0
2012-02-09 15:00:00,49.44,50.2,49.32,49.92,758600.0,49.44,50.2,49.32,49.92,758600.0
2012-02-09 15:30:00,49.91,50.03,48.86,49.01,1356100.0,49.91,50.03,48.86,49.01,1356100.0
2012-02-10 09:30:00,46.56,46.79,44.0,44.21,2309400.0,46.56,46.79,44.0,44.21,2309400.0
2012-02-10 10:00:00,44.21,45.0,43.67,44.87,1009700.0,44.21,45.0,43.67,44.87,1009700.0
2012-02-10 10:30:00,44.89,45.0,44.17,44.76,494800.0,44.89,45.0,44.17,44.76,494800.0
2012-02-10 11:00:00,44.76,45.14,44.6,44.92,357400.0,44.76,45.14,44.6,44.92,357400.0
2012-02-10 11:30:00,44.91,44.91,44.39,44.53,269300.0,44.91,44.91,44.39,44.53,269300.0
2012-02-10 12:00:00,44.54,44.75,44.51,44.75,119500.0,44.54,44.75,44.51,44.75,119500.0
2012-02-10 12:30:00,44.75,45.25,44.75,44.95,289600.0,44.75,45.25,44.75,44.95,289600.0
2012-02-10 13:00:00,44.96,44.99,44.52,44.65,182400.0,44.96,44.99,44.52,44.65,182400.0
2012-02-10 13:30:00,44.64,44.72,44.34,44.56,273300.0,44.64,44.72,44.34,44.56,273300.0
2012-02-10 14:00:00,44.56,44.67,44.25,44.33,215300.0,44.56,44.67,44.25,44.33,215300.0
2012-02-10 14:30:00,44.33,44.36,43.88,43.89,332800.0,44.33,44.36,43.88,43.89,332800.0
2012-02-10 15:00:00,43.91,44.05,43.73,43.99,344700.0,43.91,44.05,43.73,43.99,344700.0
2012-02-10 15:30:00,44.01,44.12,43.85,43.89,848100.0,44.01,44.12,43.85,43.89,848100.0
2012-02-13 09:30:00,44.44,44.79,42.46,42.7,1121600.0,44.44,44.79,42.46,42.7,1121600.0
2012-02-13 10:00:00,42.7,43.0,42.12,42.96,728300.0,42.7,43.0,42.12,42.96,728300.0
2012-02-13 10:30:00,42.97,43.0,41.83,42.04,634700.0,42.97,43.0,41.83,42.04,634700.0
2012-02-13 11:00:00,42.04,42.4,41.5,41.65,577200.0,42.04,42.4,41.5,41.65,577200.0
2012-02-13 11:30:00,41.64,41.88,41.3,41.78,425900.0,41.64,41.88,41.3,41.78,425900.0
2012-02-13 12:00:00,41.78,42.13,41.43,41.94,264000.0,41.78,42.13,41.43,41.94,264000.0
2012-02-13 12:30:00,41.93,41.94,41.35,41.56,297000.0,41.93,41.94,41.35,41.56,297000.0
2012-02-13 13:00:00,41.55,41.8,41.42,41.56,127800.0,41.55,41.8,41.42,41.56,127800.0
2012-02-13 13:30:00,41.55,41.96,41.41,41.83,211900.0,41.55,41.96,41.41,41.83,211900.0
2012-02-13 14:00:00,41.83,42.0,41.8,41.85,155400.0,41.83,42.0,41.8,41.85,155400.0
2012-02-13 14:30:00,41.85,41.91,41.61,41.87,128900.0,41.85,41.91,41.61,41.87,128900.0
2012-02-13 15:00:00,41.88,41.91,41.68,41.68,143600.0,41.88,41.91,41.68,41.68,143600.0
2012-02-13 15:30:00,41.68,41.88,41.61,41.7,389800.0,41.68,41.88,41.61,41.7,389800.0
2012-02-14 09:30:00,40.0,40.01,38.79,39.28,1380900.0,40.0,40.01,38.79,39.28,1380900.0
2012-02-14 10:00:00,39.28,39.43,38.16,38.18,1180200.0,39.28,39.43,38.16,38.18,1180200.0
2012-02-14 10:30:00,38.18,38.39,37.88,38.11,736100.0,38.18,38.39,37.88,38.11,736100.0
2012-02-14 11:00:00,38.13,38.62,37.96,37.98,550100.0,38.13,38.62,37.96,37.98,550100.0
2012-02-14 11:30:00,37.98,38.54,37.95,38.5,373800.0,37.98,38.54,37.95,38.5,373800.0
2012-02-14 12:00:00,38.49,38.84,38.34,38.81,284100.0,38.49,38.84,38.34,38.81,284100.0
2012-02-14 12:30:00,38.79,38.94,38.43,38.6,281300.0,38.79,38.94,38.43,38.6,281300.0
2012-02-14 13:00:00,38.59,39.2,38.52,39.06,474200.0,38.59,39.2,38.52,39.06,474200.0
2012-02-14 13:30:00,39.06,39.3,38.82,38.84,355300.0,39.06,39.3,38.82,38.84,355300.0
2012-02-14 14:00:00,38.86,39.07,38.66,38.86,209100.0,38.86,39.07,38.66,38.86,209100.0
2012-02-14 14:30:00,38.87,38.92,38.6,38.81,310200.0,38.87,38.92,38.6,38.81,310200.0
2012-02-14 15:00:00,38.83,38.99,38.55,38.77,363500.0,38.83,38.99,38.55,38.77,363500.0
2012-02-14 15:30:00,38.75,39.36,38.72,39.21,669600.0,38.75,39.36,38.72,39.21,669600.0
2012-02-15 09:30:00,39.98,40.33,39.51,40.15,861100.0,39.98,40.33,39.51,40.15,861100.0
2012-02-15 10:00:00,40.2,40.25,39.39,39.56,327500.0,40.2,40.25,39.39,39.56,327500.0
2012-02-15 10:30:00,39.57,39.97,39.48,39.49,235400.0,39.57,39.97,39.48,39.49,235400.0
2012-02-15 11:00:00,39.49,39.64,39.32,39.6,177200.0,39.49,39.64,39.32,39.6,177200.0
2012-02-15 11:30:00,39.58,39.59,39.0,39.24,210200.0,39.58,39.59,39.0,39.24,210200.0
2012-02-15 12:00:00,39.28,39.59,39.16,39.52,118100.0,39.28,39.59,39.16,39.52,118100.0
2012-02-15 12:30:00,39.53,39.6,39.04,39.11,173500.0,39.53,39.6,39.04,39.11,173500.0
2012-02-15 13:00:00,39.11,39.39,39.0,39.39,150500.0,39.11,39.39,39.0,39.39,150500.0
2012-02-15 13:30:00,39.39,39.39,39.04,39.28,126200.0,39.39,39.39,39.04,39.28,126200.0
2012-02-15 14:00:00,39.29,39.38,39.1,39.33,222500.0,39.29,39.38,39.1,39.33,222500.0
2012-02-15 14:30:00,39.34,39.49,39.11,39.14,160800.0,39.34,39.49,39.11,39.14,160800.0
2012-02-15 15:00:00,39.15,39.23,39.01,39.13,145600.0,39.15,39.23,39.01,39.13,145600.0
2012-02-15 15:30:00,39.14,39.28,39.04,39.1,428500.0,39.14,39.28,39.04,39.1,428500.0
2012-02-16 09:30:00,39.24,39.8,38.95,39.25,288900.0,39.24,39.8,38.95,39.25,288900.0
2012-02-16 10:00:00,39.3,39.7,39.17,39.45,204200.0,39.3,39.7,39.17,39.45,204200.0
2012-02-16 10:30:00,39.41,39.52,39.24,39.33,172200.0,39.41,39.52,39.24,39.33,172200.0
2012-02-16 11:00:00,39.35,39.53,39.33,39.43,145400.0,39.35,39.53,39.33,39.43,145400.0
2012-02-16 11:30:00,39.43,39.54,39.34,39.51,193300.0,39.43,39.54,39.34,39.51,193300.0
2012-02-16 12:00:00,39.52,39.75,39.46,39.63,167800.0,39.52,39.75,39.46,39.63,167800.0
2012-02-16 12:30:00,39.65,39.72,39.35,39.35,123900.0,39.65,39.72,39.35,39.35,123900.0
2012-02-16 13:00:00,39.35,39.53,39.34,39.5,118100.0,39.35,39.53,39.34,39.5,118100.0
2012-02-16 13:30:00,39.5,39.72,39.45,39.68,93800.0,39.5,39.72,39.45,39.68,93800.0
2012-02-16 14:00:00,39.67,39.7,39.56,39.63,93800.0,39.67,39.7,39.56,39.63,93800.0
2012-02-16 14:30:00,39.63,39.75,39.63,39.72,103400.0,39.63,39.75,39.63,39.72,103400.0
2012-02-16 15:00:00,39.71,39.8,39.56,39.71,165700.0,39.71,39.8,39.56,39.71,165700.0
2012-02-16 15:30:00,39.68,39.79,39.61,39.7,285900.0,39.68,39.79,39.61,39.7,285900.0
2012-02-17 09:30:00,43.05,44.7,42.75,43.87,2717200.0,43.05,44.7,42.75,43.87,2717200.0
2012-02-17 10:00:00,43.89,45.2,43.55,43.6,1787300.0,43.89,45.2,43.55,43.6,1787300.0
2012-02-17 10:30:00,43.65,43.87,42.82,43.03,812200.0,43.65,43.87,42.82,43.03,812200.0
2012-02-17 11:00:00,43.06,43.1,42.23,42.8,806000.0,43.06,43.1,42.23,42.8,806000.0
2012-02-17 11:30:00,42.8,43.02,42.57,42.63,310700.0,42.8,43.02,42.57,42.63,310700.0
2012-02-17 12:00:00,42.62,42.64,42.35,42.46,287300.0,42.62,42.64,42.35,42.46,287300.0
2012-02-17 12:30:00,42.46,42.55,42.34,42.41,234400.0,42.46,42.55,42.34,42.41,234400.0
2012-02-17 13:00:00,42.38,42.62,42.35,42.56,236400.0,42.38,42.62,42.35,42.56,236400.0
2012-02-17 13:30:00,42.54,42.85,42.5,42.52,205300.0,42.54,42.85,42.5,42.52,205300.0
2012-02-17 14:00:00,42.52,42.6,42.45,42.52,162200.0,42.52,42.6,42.45,42.52,162200.0
2012-02-17 14:30:00,42.52,42.59,42.45,42.5,114600.0,42.52,42.59,42.45,42.5,114600.0
2012-02-17 15:00:00,42.49,42.94,42.46,42.88,281700.0,42.49,42.94,42.46,42.88,281700.0
2012-02-17 15:30:00,42.91,42.92,42.46,42.6,671500.0,42.91,42.92,42.46,42.6,671500.0
2012-02-21 09:30:00,43.16,43.48,42.39,42.68,668100.0,43.16,43.48,42.39,42.68,668100.0
2012-02-21 10:00:00,42.67,43.3,42.65,43.17,346600.0,42.67,43.3,42.65,43.17,346600.0
2012-02-21 10:30:00,43.17,43.24,42.83,43.0,244100.0,43.17,43.24,42.83,43.0,244100.0
2012-02-21 11:00:00,43.0,43.23,42.93,42.93,134400.0,43.0,43.23,42.93,42.93,134400.0
2012-02-21 11:30:00,42.93,43.11,42.91,43.1,109300.0,42.93,43.11,42.91,43.1,109300.0
2012-02-21 12:00:00,43.1,43.2,43.0,43.1,146400.0,43.1,43.2,43.0,43.1,146400.0
2012-02-21 12:30:00,43.11,43.12,42.99,43.01,71400.0,43.11,43.12,42.99,43.01,71400.0
2012-02-21 13:00:00,43.02,43.05,42.68,42.71,149000.0,43.02,43.05,42.68,42.71,149000.0
2012-02-21 13:30:00,42.75,42.82,42.47,42.73,155000.0,42.75,42.82,42.47,42.73,155000.0
2012-02-21 14:00:00,42.74,42.84,42.61,42.67,284500.0,42.74,42.84,42.61,42.67,284500.0
2012-02-21 14:30:00,42.68,42.7,42.47,42.52,87100.0,42.68,42.7,42.47,42.52,87100.0
2012-02-21 15:00:00,42.52,42.53,42.0,42.13,217400.0,42.52,42.53,42.0,42.13,217400.0
2012-02-21 15:30:00,42.15,42.4,42.12,42.38,405000.0,42.15,42.4,42.12,42.38,405000.0
2012-02-22 09:30:00,42.05,42.05,40.25,40.72,827300.0,42.05,42.05,40.25,40.72,827300.0
2012-02-22 10:00:00,40.66,41.72,40.49,41.52,395100.0,40.66,41.72,40.49,41.52,395100.0
2012-02-22 10:30:00,41.51,41.62,40.65,40.79,341200.0,41.51,41.62,40.65,40.79,341200.0
2012-02-22 11:00:00,40.81,41.16,40.54,40.83,266000.0,40.81,41.16,40.54,40.83,266000.0
2012-02-22 11:30:00,40.85,41.09,40.45,40.52,222800.0,40.85,41.09,40.45,40.52,222800.0
2012-02-22 12:00:00,40.52,40.58,40.27,40.55,179700.0,40.52,40.58,40.27,40.55,179700.0
2012-02-22 12:30:00,40.56,40.74,40.5,40.66,196900.0,40.56,40.74,40.5,40.66,196900.0
2012-02-22 13:00:00,40.66,41.0,40.66,40.86,112800.0,40.66,41.0,40.66,40.86,112800.0
2012-02-22 13:30:00,40.88,40.92,40.72,40.87,107800.0,40.88,40.92,40.72,40.87,107800.0
2012-02-22 14:00:00,40.88,41.1,40.8,40.99,150200.0,40.88,41.1,40.8,40.99,150200.0
2012-02-22 14:30:00,40.98,40.99,40.56,40.59,204600.0,40.98,40.99,40.56,40.59,204600.0
2012-02-22 15:00:00,40.59,40.64,40.35,40.4,238300.0,40.59,40.64,40.35,40.4,238300.0
2012-02-22 15:30:00,40.39,40.58,40.29,40.46,444900.0,40.39,40.58,40.29,40.46,444900.0
2012-02-23 09:30:00,38.76,39.0,37.68,38.0,1446800.0,38.76,39.0,37.68,38.0,1446800.0
2012-02-23 10:00:00,38.01,38.38,37.85,38.12,609700.0,38.01,38.38,37.85,38.12,609700.0
2012-02-23 10:30:00,38.13,38.33,37.85,38.01,480500.0,38.13,38.33,37.85,38.01,480500.0
2012-02-23 11:00:00,38.01,38.25,37.8,37.86,596700.0,38.01,38.25,37.8,37.86,596700.0
2012-02-23 11:30:00,37.87,37.9,37.54,37.6,503900.0,37.87,37.9,37.54,37.6,503900.0
2012-02-23 12:00:00,37.6,37.93,37.59,37.9,333900.0,37.6,37.93,37.59,37.9,333900.0
2012-02-23 12:30:00,37.92,37.93,37.53,37.58,380700.0,37.92,37.93,37.53,37.58,380700.0
2012-02-23 13:00:00,37.56,37.56,37.02,37.44,574900.0,37.56,37.56,37.02,37.44,574900.0
2012-02-23 13:30:00,37.44,37.5,36.65,36.99,683600.0,37.44,37.5,36.65,36.99,683600.0
2012-02-23 14:00:00,37.0,37.3,36.85,37.18,261700.0,37.0,37.3,36.85,37.18,261700.0
2012-02-23 14:30:00,37.18,37.4,37.08,37.09,294800.0,37.18,37.4,37.08,37.09,294800.0
2012-02-23 15:00:00,37.1,37.15,36.75,36.89,528700.0,37.1,37.15,36.75,36.89,528700.0
2012-02-23 15:30:00,36.89,37.37,36.89,37.2,818100.0,36.89,37.37,36.89,37.2,818100.0
2012-02-24 09:30:00,37.84,37.93,36.71,36.94,848300.0,37.84,37.93,36.71,36.94,848300.0
2012-02-24 10:00:00,36.94,36.97,36.41,36.6,704000.0,36.94,36.97,36.41,36.6,704000.0
2012-02-24 10:30:00,36.59,36.62,36.3,36.49,564700.0,36.59,36.62,36.3,36.49,564700.0
2012-02-24 11:00:00,36.48,36.75,36.28,36.66,467300.0,36.48,36.75,36.28,36.66,467300.0
2012-02-24 11:30:00,36.64,36.67,36.51,36.58,190500.0,36.64,36.67,36.51,36.58,190500.0
2012-02-24 12:00:00,36.61,36.61,36.1,36.17,482000.0,36.61,36.61,36.1,36.17,482000.0
2012-02-24 12:30:00,36.17,36.2,36.04,36.15,411800.0,36.17,36.2,36.04,36.15,411800.0
2012-02-24 13:00:00,36.16,36.17,35.75,35.92,516000.0,36.16,36.17,35.75,35.92,516000.0
2012-02-24 13:30:00,35.93,36.27,35.87,36.0,443000.0,35.93,36.27,35.87,36.0,443000.0
2012-02-24 14:00:00,35.99,36.0,35.68,35.72,322900.0,35.99,36.0,35.68,35.72,322900.0
2012-02-24 14:30:00,35.71,35.88,35.57,35.76,290700.0,35.71,35.88,35.57,35.76,290700.0
2012-02-24 15:00:00,35.78,35.8,35.48,35.54,660900.0,35.78,35.8,35.48,35.54,660900.0
2012-02-24 15:30:00,35.54,35.78,35.48,35.58,906100.0,35.54,35.78,35.48,35.58,906100.0
2012-02-27 09:30:00,35.1,35.4,34.5,35.29,960400.0,35.1,35.4,34.5,35.29,960400.0
2012-02-27 10:00:00,35.25,35.93,35.05,35.32,670200.0,35.25,35.93,35.05,35.32,670200.0
2012-02-27 10:30:00,35.35,35.79,35.2,35.67,339200.0,35.35,35.79,35.2,35.67,339200.0
2012-02-27 11:00:00,35.68,35.9,35.43,35.43,337000.0,35.68,35.9,35.43,35.43,337000.0
2012-02-27 11:30:00,35.44,35.65,35.2,35.27,313800.0,35.44,35.65,35.2,35.27,313800.0
2012-02-27 12:00:00,35.29,35.4,35.19,35.37,153500.0,35.29,35.4,35.19,35.37,153500.0
2012-02-27 12:30:00,35.37,35.83,35.37,35.71,293800.0,35.37,35.83,35.37,35.71,293800.0
2012-02-27 13:00:00,35.76,35.83,35.61,35.65,221500.0,35.76,35.83,35.61,35.65,221500.0
2012-02-27 13:30:00,35.65,35.75,35.53,35.58,156700.0,35.65,35.75,35.53,35.58,156700.0
2012-02-27 14:00:00,35.58,35.77,35.54,35.77,127800.0,35.58,35.77,35.54,35.77,127800.0
2012-02-27 14:30:00,35.77,35.9,35.68,35.87,148700.0,35.77,35.9,35.68,35.87,148700.0
2012-02-27 15:00:00,35.87,36.35,35.81,36.04,469200.0,35.87,36.35,35.81,36.04,469200.0
2012-02-27 15:30:00,36.04,36.25,36.04,36.13,602100.0,36.04,36.25,36.04,36.13,602100.0
2012-02-28 09:30:00,36.45,37.05,36.06,36.83,982200.0,36.45,37.05,36.06,36.83,982200.0
2012-02-28 10:00:00,36.83,37.0,36.52,36.63,486100.0,36.83,37.0,36.52,36.63,486100.0
2012-02-28 10:30:00,36.62,36.89,36.6,36.8,333500.0,36.62,36.89,36.6,36.8,333500.0
2012-02-28 11:00:00,36.82,37.09,36.71,36.95,264100.0,36.82,37.09,36.71,36.95,264100.0
2012-02-28 11:30:00,36.97,37.16,36.79,37.08,299900.0,36.97,37.16,36.79,37.08,299900.0
2012-02-28 12:00:00,37.07,37.18,36.97,37.08,348400.0,37.07,37.18,36.97,37.08,348400.0
2012-02-28 12:30:00,37.08,37.13,36.65,36.7,283500.0,37.08,37.13,36.65,36.7,283500.0
2012-02-28 13:00:00,36.71,36.8,36.56,36.78,203200.0,36.71,36.8,36.56,36.78,203200.0
2012-02-28 13:30:00,36.76,36.84,36.32,36.44,321700.0,36.76,36.84,36.32,36.44,321700.0
2012-02-28 14:00:00,36.43,36.64,36.4,36.41,242200.0,36.43,36.64,36.4,36.41,242200.0
2012-02-28 14:30:00,36.43,36.62,35.91,36.18,692300.0,36.43,36.62,35.91,36.18,692300.0
2012-02-28 15:00:00,36.18,36.52,36.13,36.46,494700.0,36.18,36.52,36.13,36.46,494700.0
2012-02-28 15:30:00,36.48,36.53,36.22,36.4,740800.0,36.48,36.53,36.22,36.4,740800.0
2012-02-29 09:30:00,33.56,34.01,32.75,33.34,3753400.0,33.56,34.01,32.75,33.34,3753400.0
2012-02-29 10:00:00,33.35,33.55,32.58,32.68,1749500.0,33.35,33.55,32.58,32.68,1749500.0
2012-02-29 10:30:00,32.68,33.09,32.52,32.83,917400.0,32.68,33.09,32.52,32.83,917400.0
2012-02-29 11:00:00,32.81,33.19,32.8,33.01,663500.0,32.81,33.19,32.8,33.01,663500.0
2012-02-29 11:30:00,33.0,33.03,32.67,32.74,542200.0,33.0,33.03,32.67,32.74,542200.0
2012-02-29 12:00:00,32.74,32.85,32.55,32.81,532600.0,32.74,32.85,32.55,32.81,532600.0
2012-02-29 12:30:00,32.81,32.85,32.55,32.56,311700.0,32.81,32.85,32.55,32.56,311700.0
2012-02-29 13:00:00,32.57,32.59,32.31,32.39,642000.0,32.57,32.59,32.31,32.39,642000.0
2012-02-29 13:30:00,32.38,32.5,32.31,32.47,353900.0,32.38,32.5,32.31,32.47,353900.0
2012-02-29 14:00:00,32.47,32.6,32.43,32.55,340100.0,32.47,32.6,32.43,32.55,340100.0
2012-02-29 14:30:00,32.55,32.59,32.31,32.44,287400.0,32.55,32.59,32.31,32.44,287400.0
2012-02-29 15:00:00,32.43,32.44,32.02,32.03,664500.0,32.43,32.44,32.02,32.03,664500.0
2012-02-29 15:30:00,32.03,32.35,31.86,32.31,1490700.0,32.03,32.35,31.86,32.31,1490700.0
2012-03-01 09:30:00,32.46,32.55,31.71,31.88,1061400.0,32.46,32.55,31.71,31.88,1061400.0
2012-03-01 10:00:00,31.88,31.89,31.04,31.11,1312200.0,31.88,31.89,31.04,31.11,1312200.0
2012-03-01 10:30:00,31.11,31.19,30.65,30.84,1370300.0,31.11,31.19,30.65,30.84,1370300.0
2012-03-01 11:00:00,30.85,31.13,30.6,30.8,936900.0,30.85,31.13,30.6,30.8,936900.0
2012-03-01 11:30:00,30.8,30.88,30.25,30.28,1274600.0,30.8,30.88,30.25,30.28,1274600.0
2012-03-01 12:00:00,30.3,30.4,30.19,30.28,754300.0,30.3,30.4,30.19,30.28,754300.0
2012-03-01 12:30:00,30.29,30.49,30.2,30.33,741900.0,30.29,30.49,30.2,30.33,741900.0
2012-03-01 13:00:00,30.32,30.55,30.32,30.44,440200.0,30.32,30.55,30.32,30.44,440200.0
2012-03-01 13:30:00,30.43,30.5,30.33,30.48,404400.0,30.43,30.5,30.33,30.48,404400.0
2012-03-01 14:00:00,30.48,30.55,30.39,30.41,523600.0,30.48,30.55,30.39,30.41,523600.0
2012-03-01 14:30:00,30.4,30.58,30.37,30.45,600700.0,30.4,30.58,30.37,30.45,600700.0
2012-03-01 15:00:00,30.45,30.47,30.25,30.28,1019600.0,30.45,30.47,30.25,30.28,1019600.0
2012-03-01 15:30:00,30.27,30.52,30.26,30.42,1039800.0,30.27,30.52,30.26,30.42,1039800.0
2012-03-02 09:30:00,30.36,30.76,30.01,30.53,1429200.0,30.36,30.76,30.01,30.53,1429200.0
2012-03-02 10:00:00,30.53,30.65,30.2,30.37,892700.0,30.53,30.65,30.2,30.37,892700.0
2012-03-02 10:30:00,30.37,30.51,30.25,30.42,704600.0,30.37,30.51,30.25,30.42,704600.0
2012-03-02 11:00:00,30.44,30.55,30.19,30.33,1042300.0,30.44,30.55,30.19,30.33,1042300.0
2012-03-02 11:30:00,30.3,30.36,30.2,30.24,429600.0,30.3,30.36,30.2,30.24,429600.0
2012-03-02 12:00:00,30.25,30.25,30.0,30.05,732300.0,30.25,30.25,30.0,30.05,732300.0
2012-03-02 12:30:00,30.05,30.23,29.92,29.99,630700.0,30.05,30.23,29.92,29.99,630700.0
2012-03-02 13:00:00,30.0,30.1,29.9,30.05,522400.0,30.0,30.1,29.9,30.05,522400.0
2012-03-02 13:30:00,30.06,30.15,30.0,30.13,385700.0,30.06,30.15,30.0,30.13,385700.0
2012-03-02 14:00:00,30.12,30.22,30.05,30.08,399800.0,30.12,30.22,30.05,30.08,399800.0
2012-03-02 14:30:00,30.09,30.13,30.02,30.11,168100.0,30.09,30.13,30.02,30.11,168100.0
2012-03-02 15:00:00,30.1,30.13,30.01,30.09,268400.0,30.1,30.13,30.01,30.09,268400.0
2012-03-02 15:30:00,30.09,30.11,30.0,30.02,552100.0,30.09,30.11,30.0,30.02,552100.0
2012-03-05 09:30:00,29.95,30.07,28.75,28.77,1479100.0,29.95,30.07,28.75,28.77,1479100.0
2012-03-05 10:00:00,28.8,28.96,28.52,28.59,917000.0,28.8,28.96,28.52,28.59,917000.0
2012-03-05 10:30:00,28.59,28.62,28.25,28.27,925400.0,28.59,28.62,28.25,28.27,925400.0
2012-03-05 11:00:00,28.28,28.39,28.03,28.06,868100.0,28.28,28.39,28.03,28.06,868100.0
2012-03-05 11:30:00,28.06,28.12,28.01,28.03,442900.0,28.06,28.12,28.01,28.03,442900.0
2012-03-05 12:00:00,28.05,28.06,27.8,27.82,683500.0,28.05,28.06,27.8,27.82,683500.0
2012-03-05 12:30:00,27.82,27.89,27.6,27.66,607800.0,27.82,27.89,27.6,27.66,607800.0
2012-03-05 13:00:00,27.65,28.01,27.5,27.87,942800.0,27.65,28.01,27.5,27.87,942800.0
2012-03-05 13:30:00,27.88,28.0,27.87,27.91,507000.0,27.88,28.0,27.87,27.91,507000.0
2012-03-05 14:00:00,27.92,28.42,27.91,28.24,1063500.0,27.92,28.42,27.91,28.24,1063500.0
2012-03-05 14:30:00,28.24,28.31,28.12,28.17,442000.0,28.24,28.31,28.12,28.17,442000.0
2012-03-05 15:00:00,28.17,28.26,28.1,28.18,665800.0,28.17,28.26,28.1,28.18,665800.0
2012-03-05 15:30:00,28.2,28.29,27.89,28.08,978500.0,28.2,28.29,27.89,28.08,978500.0
2012-03-06 09:30:00,27.59,28.53,27.5,28.43,1644800.0,27.59,28.53,27.5,28.43,1644800.0
2012-03-06 10:00:00,28.42,28.47,27.6,27.79,917000.0,28.42,28.47,27.6,27.79,917000.0
2012-03-06 10:30:00,27.8,28.11,27.79,28.01,504100.0,27.8,28.11,27.79,28.01,504100.0
2012-03-06 11:00:00,28.0,28.01,27.75,27.76,347100.0,28.0,28.01,27.75,27.76,347100.0
2012-03-06 11:30:00,27.76,27.88,27.55,27.64,415400.0,27.76,27.88,27.55,27.64,415400.0
2012-03-06 12:00:00,27.64,27.74,27.5,27.64,363900.0,27.64,27.74,27.5,27.64,363900.0
2012-03-06 12:30:00,27.64,27.69,27.56,27.65,223800.0,27.64,27.69,27.56,27.65,223800.0
2012-03-06 13:00:00,27.66,27.67,27.5,27.6,244600.0,27.66,27.67,27.5,27.6,244600.0
2012-03-06 13:30:00,27.59,27.67,27.5,27.52,278000.0,27.59,27.67,27.5,27.52,278000.0
2012-03-06 14:00:00,27.51,27.72,27.51,27.64,307700.0,27.51,27.72,27.51,27.64,307700.0
2012-03-06 14:30:00,27.64,27.76,27.56,27.56,248400.0,27.64,27.76,27.56,27.56,248400.0
2012-03-06 15:00:00,27.57,27.65,27.55,27.61,301600.0,27.57,27.65,27.55,27.61,301600.0
2012-03-06 15:30:00,27.61,27.67,27.55,27.62,831300.0,27.61,27.67,27.55,27.62,831300.0
2012-03-07 09:30:00,28.0,28.25,26.8,26.83,1232700.0,28.0,28.25,26.8,26.83,1232700.0
2012-03-07 10:00:00,26.83,26.85,25.83,26.27,2223200.0,26.83,26.85,25.83,26.27,2223200.0
2012-03-07 10:30:00,26.27,26.4,25.86,26.22,1177200.0,26.27,26.4,25.86,26.22,1177200.0
2012-03-07 11:00:00,26.22,26.37,26.0,26.22,1059300.0,26.22,26.37,26.0,26.22,1059300.0
2012-03-07 11:30:00,26.21,26.25,26.14,26.19,520300.0,26.21,26.25,26.14,26.19,520300.0
2012-03-07 12:00:00,26.2,26.22,26.01,26.03,329000.0,26.2,26.22,26.01,26.03,329000.0
2012-03-07 12:30:00,26.03,26.04,25.5,25.78,1130000.0,26.03,26.04,25.5,25.78,1130000.0
2012-03-07 13:00:00,25.77,25.89,25.63,25.72,505400.0,25.77,25.89,25.63,25.72,505400.0
2012-03-07 13:30:00,25.72,25.88,25.61,25.88,511300.0,25.72,25.88,25.61,25.88,511300.0
2012-03-07 14:00:00,25.88,25.9,25.71,25.74,520000.0,25.88,25.9,25.71,25.74,520000.0
2012-03-07 14:30:00,25.74,25.88,25.68,25.77,408300.0,25.74,25.88,25.68,25.77,408300.0
2012-03-07 15:00:00,25.76,25.89,25.67,25.83,576500.0,25.76,25.89,25.67,25.83,576500.0
2012-03-07 15:30:00,25.83,25.88,25.75,25.8,1101000.0,25.83,25.88,25.75,25.8,1101000.0
2012-03-08 09:30:00,25.54,26.39,25.29,26.23,1463000.0,25.54,26.39,25.29,26.23,1463000.0
2012-03-08 10:00:00,26.2,26.89,26.14,26.49,1537800.0,26.2,26.89,26.14,26.49,1537800.0
2012-03-08 10:30:00,26.49,26.55,26.0,26.11,659900.0,26.49,26.55,26.0,26.11,659900.0
2012-03-08 11:00:00,26.1,26.35,26.09,26.19,416800.0,26.1,26.35,26.09,26.19,416800.0
2012-03-08 11:30:00,26.17,26.34,26.16,26.3,252900.0,26.17,26.34,26.16,26.3,252900.0
2012-03-08 12:00:00,26.3,26.46,26.14,26.23,324300.0,26.3,26.46,26.14,26.23,324300.0
2012-03-08 12:30:00,26.22,26.33,26.14,26.21,185200.0,26.22,26.33,26.14,26.21,185200.0
2012-03-08 13:00:00,26.23,26.3,26.18,26.23,150200.0,26.23,26.3,26.18,26.23,150200.0
2012-03-08 13:30:00,26.23,26.25,26.0,26.09,265100.0,26.23,26.25,26.0,26.09,265100.0
2012-03-08 14:00:00,26.08,26.23,26.06,26.06,272600.0,26.08,26.23,26.06,26.06,272600.0
2012-03-08 14:30:00,26.08,26.13,26.01,26.01,293600.0,26.08,26.13,26.01,26.01,293600.0
2012-03-08 15:00:00,26.02,26.29,26.02,26.24,355200.0,26.02,26.29,26.02,26.24,355200.0
2012-03-08 15:30:00,26.24,26.3,26.1,26.14,652900.0,26.24,26.3,26.1,26.14,652900.0
2012-03-09 09:30:00,26.05,27.25,26.04,26.8,1222000.0,26.05,27.25,26.04,26.8,1222000.0
2012-03-09 10:00:00,26.8,27.84,26.73,27.62,1597400.0,26.8,27.84,26.73,27.62,1597400.0
2012-03-09 10:30:00,27.64,27.77,27.35,27.6,699200.0,27.64,27.77,27.35,27.6,699200.0
2012-03-09 11:00:00,27.6,27.6,27.38,27.44,319900.0,27.6,27.6,27.38,27.44,319900.0
2012-03-09 11:30:00,27.41,27.42,27.17,27.35,308700.0,27.41,27.42,27.17,27.35,308700.0
2012-03-09 12:00:00,27.35,27.66,27.15,27.56,350900.0,27.35,27.66,27.15,27.56,350900.0
2012-03-09 12:30:00,27.54,27.88,27.51,27.69,413600.0,27.54,27.88,27.51,27.69,413600.0
2012-03-09 13:00:00,27.69,27.83,27.51,27.67,238200.0,27.69,27.83,27.51,27.67,238200.0
2012-03-09 13:30:00,27.66,27.71,27.5,27.54,114200.0,27.66,27.71,27.5,27.54,114200.0
2012-03-09 14:00:00,27.54,27.8,27.45,27.73,283600.0,27.54,27.8,27.45,27.73,283600.0
2012-03-09 14:30:00,27.74,27.75,27.45,27.48,191200.0,27.74,27.75,27.45,27.48,191200.0
2012-03-09 15:00:00,27.51,27.63,27.4,27.4,210000.0,27.51,27.63,27.4,27.4,210000.0
2012-03-09 15:30:00,27.41,27.52,27.4,27.48,566400.0,27.41,27.52,27.4,27.48,566400.0
2012-03-12 09:30:00,27.6,27.97,27.01,27.3,871500.0,27.6,27.97,27.01,27.3,871500.0
2012-03-12 10:00:00,27.31,27.31,26.51,26.68,631500.0,27.31,27.31,26.51,26.68,631500.0
2012-03-12 10:30:00,26.65,26.76,26.35,26.39,616700.0,26.65,26.76,26.35,26.39,616700.0
2012-03-12 11:00:00,26.4,26.41,26.03,26.09,519500.0,26.4,26.41,26.03,26.09,519500.0
2012-03-12 11:30:00,26.12,26.46,26.11,26.27,592400.0,26.12,26.46,26.11,26.27,592400.0
2012-03-12 12:00:00,26.27,26.36,26.17,26.24,365900.0,26.27,26.36,26.17,26.24,365900.0
2012-03-12 12:30:00,26.23,26.28,25.8,25.84,416200.0,26.23,26.28,25.8,25.84,416200.0
2012-03-12 13:00:00,25.83,26.02,25.62,25.93,501200.0,25.83,26.02,25.62,25.93,501200.0
2012-03-12 13:30:00,25.91,26.0,25.6,25.75,388100.0,25.91,26.0,25.6,25.75,388100.0
2012-03-12 14:00:00,25.76,26.07,25.73,25.99,411400.0,25.76,26.07,25.73,25.99,411400.0
2012-03-12 14:30:00,26.0,26.02,25.78,25.94,502200.0,26.0,26.02,25.78,25.94,502200.0
2012-03-12 15:00:00,25.93,26.0,25.78,25.91,262400.0,25.93,26.0,25.78,25.91,262400.0
2012-03-12 15:30:00,25.9,25.91,25.78,25.83,621600.0,25.9,25.91,25.78,25.83,621600.0
2012-03-13 09:30:00,26.05,26.73,25.83,26.48,791200.0,26.05,26.73,25.83,26.48,791200.0
2012-03-13 10:00:00,26.49,27.42,26.46,27.18,881500.0,26.49,27.42,26.46,27.18,881500.0
2012-03-13 10:30:00,27.18,27.23,26.9,27.16,458800.0,27.18,27.23,26.9,27.16,458800.0
2012-03-13 11:00:00,27.16,27.21,26.93,26.93,268900.0,27.16,27.21,26.93,26.93,268900.0
2012-03-13 11:30:00,26.95,27.09,26.85,26.92,190000.0,26.95,27.09,26.85,26.92,190000.0
2012-03-13 12:00:00,26.89,27.0,26.86,27.0,218600.0,26.89,27.0,26.86,27.0,218600.0
2012-03-13 12:30:00,27.0,27.16,26.99,27.09,236500.0,27.0,27.16,26.99,27.09,236500.0
2012-03-13 13:00:00,27.1,27.2,27.0,27.19,245200.0,27.1,27.2,27.0,27.19,245200.0
2012-03-13 13:30:00,27.19,27.4,27.16,27.2,337500.0,27.19,27.4,27.16,27.2,337500.0
2012-03-13 14:00:00,27.19,27.35,27.19,27.3,211000.0,27.19,27.35,27.19,27.3,211000.0
2012-03-13 14:30:00,27.3,27.36,27.24,27.35,199500.0,27.3,27.36,27.24,27.35,199500.0
2012-03-13 15:00:00,27.33,27.39,27.2,27.21,314500.0,27.33,27.39,27.2,27.21,314500.0
2012-03-13 15:30:00,27.21,27.34,27.2,27.32,537500.0,27.21,27.34,27.2,27.32,537500.0
2012-03-14 09:30:00,28.0,28.45,27.7,27.83,920500.0,28.0,28.45,27.7,27.83,920500.0
2012-03-14 10:00:00,27.83,27.85,26.99,27.11,724100.0,27.83,27.85,26.99,27.11,724100.0
2012-03-14 10:30:00,27.1,27.41,27.05,27.23,386100.0,27.1,27.41,27.05,27.23,386100.0
2012-03-14 11:00:00,27.21,27.33,27.05,27.12,266600.0,27.21,27.33,27.05,27.12,266600.0
2012-03-14 11:30:00,27.12,27.22,26.86,27.02,338600.0,27.12,27.22,26.86,27.02,338600.0
2012-03-14 12:00:00,27.03,27.11,26.87,27.01,151700.0,27.03,27.11,26.87,27.01,151700.0
2012-03-14 12:30:00,27.0,27.14,26.99,27.0,182500.0,27.0,27.14,26.99,27.0,182500.0
2012-03-14 13:00:00,27.0,27.35,27.0,27.28,224400.0,27.0,27.35,27.0,27.28,224400.0
2012-03-14 13:30:00,27.3,27.33,27.06,27.13,173800.0,27.3,27.33,27.06,27.13,173800.0
2012-03-14 14:00:00,27.1,27.14,26.97,27.05,293300.0,27.1,27.14,26.97,27.05,293300.0
2012-03-14 14:30:00,27.04,27.1,26.9,26.92,192200.0,27.04,27.1,26.9,26.92,192200.0
2012-03-14 15:00:00,26.93,27.13,26.86,27.05,191400.0,26.93,27.13,26.86,27.05,191400.0
2012-03-14 15:30:00,27.06,27.12,27.02,27.12,415000.0,27.06,27.12,27.02,27.12,415000.0
2012-03-15 09:30:00,27.19,27.95,27.11,27.85,569800.0,27.19,27.95,27.11,27.85,569800.0
2012-03-15 10:00:00,27.82,28.14,27.6,28.07,526100.0,27.82,28.14,27.6,28.07,526100.0
2012-03-15 10:30:00,28.05,28.08,27.62,27.65,300600.0,28.05,28.08,27.62,27.65,300600.0
2012-03-15 11:00:00,27.66,27.93,27.63,27.82,271200.0,27.66,27.93,27.63,27.82,271200.0
2012-03-15 11:30:00,27.84,27.97,27.73,27.81,210900.0,27.84,27.97,27.73,27.81,210900.0
2012-03-15 12:00:00,27.8,27.94,27.73,27.85,181300.0,27.8,27.94,27.73,27.85,181300.0
2012-03-15 12:30:00,27.86,27.99,27.78,27.99,166700.0,27.86,27.99,27.78,27.99,166700.0
2012-03-15 13:00:00,27.98,28.02,27.82,27.83,216800.0,27.98,28.02,27.82,27.83,216800.0
2012-03-15 13:30:00,27.81,28.01,27.8,27.82,156100.0,27.81,28.01,27.8,27.82,156100.0
2012-03-15 14:00:00,27.83,27.88,27.75,27.86,164600.0,27.83,27.88,27.75,27.86,164600.0
2012-03-15 14:30:00,27.86,27.88,27.75,27.76,174300.0,27.86,27.88,27.75,27.76,174300.0
2012-03-15 15:00:00,27.76,27.83,27.73,27.76,151000.0,27.76,27.83,27.73,27.76,151000.0
2012-03-15 15:30:00,27.78,27.89,27.77,27.83,385800.0,27.78,27.89,27.77,27.83,385800.0
2012-03-16 09:30:00,28.38,28.75,28.08,28.19,816400.0,28.38,28.75,28.08,28.19,816400.0
2012-03-16 10:00:00,28.2,28.97,28.17,28.87,703500.0,28.2,28.97,28.17,28.87,703500.0
2012-03-16 10:30:00,28.87,29.37,28.8,29.23,616500.0,28.87,29.37,28.8,29.23,616500.0
2012-03-16 11:00:00,29.22,29.24,28.9,28.92,373700.0,29.22,29.24,28.9,28.92,373700.0
2012-03-16 11:30:00,28.93,29.12,28.83,29.06,250700.0,28.93,29.12,28.83,29.06,250700.0
2012-03-16 12:00:00,29.06,29.11,28.96,28.96,124700.0,29.06,29.11,28.96,28.96,124700.0
2012-03-16 12:30:00,28.96,29.02,28.89,28.95,170400.0,28.96,29.02,28.89,28.95,170400.0
2012-03-16 13:00:00,28.96,29.05,28.95,29.03,114100.0,28.96,29.05,28.95,29.03,114100.0
2012-03-16 13:30:00,29.03,29.18,29.01,29.16,159800.0,29.03,29.18,29.01,29.16,159800.0
2012-03-16 14:00:00,29.16,29.2,29.05,29.05,135900.0,29.16,29.2,29.05,29.05,135900.0
2012-03-16 14:30:00,29.05,29.17,28.99,28.99,149800.0,29.05,29.17,28.99,28.99,149800.0
2012-03-16 15:00:00,28.99,29.02,28.88,28.98,253500.0,28.99,29.02,28.88,28.98,253500.0
2012-03-16 15:30:00,28.98,29.1,28.86,29.06,719300.0,28.98,29.1,28.86,29.06,719300.0
2012-03-19 09:30:00,28.98,29.63,28.36,29.52,547700.0,28.98,29.63,28.36,29.52,547700.0
2012-03-19 10:00:00,29.52,29.54,28.55,28.7,506600.0,29.52,29.54,28.55,28.7,506600.0
2012-03-19 10:30:00,28.69,28.84,28.46,28.72,298200.0,28.69,28.84,28.46,28.72,298200.0
2012-03-19 11:00:00,28.7,28.88,28.57,28.83,128000.0,28.7,28.88,28.57,28.83,128000.0
2012-03-19 11:30:00,28.81,29.02,28.7,28.99,139400.0,28.81,29.02,28.7,28.99,139400.0
2012-03-19 12:00:00,29.0,29.14,28.82,28.83,144900.0,29.0,29.14,28.82,28.83,144900.0
2012-03-19 12:30:00,28.81,28.95,28.81,28.91,117300.0,28.81,28.95,28.81,28.91,117300.0
2012-03-19 13:00:00,28.92,28.94,28.62,28.68,165100.0,28.92,28.94,28.62,28.68,165100.0
2012-03-19 13:30:00,28.68,28.89,28.61,28.81,141100.0,28.68,28.89,28.61,28.81,141100.0
2012-03-19 14:00:00,28.82,29.07,28.78,29.0,131900.0,28.82,29.07,28.78,29.0,131900.0
2012-03-19 14:30:00,28.99,29.02,28.73,28.8,199700.0,28.99,29.02,28.73,28.8,199700.0
2012-03-19 15:00:00,28.8,28.88,28.66,28.69,176900.0,28.8,28.88,28.66,28.69,176900.0
2012-03-19 15:30:00,28.68,28.74,28.58,28.66,395400.0,28.68,28.74,28.58,28.66,395400.0
2012-03-20 09:30:00,28.31,28.47,27.1,27.43,872300.0,28.31,28.47,27.1,27.43,872300.0
2012-03-20 10:00:00,27.45,27.67,27.24,27.55,305000.0,27.45,27.67,27.24,27.55,305000.0
2012-03-20 10:30:00,27.55,27.55,27.27,27.4,206900.0,27.55,27.55,27.27,27.4,206900.0
2012-03-20 11:00:00,27.4,27.48,27.27,27.38,323100.0,27.4,27.48,27.27,27.38,323100.0
2012-03-20 11:30:00,27.37,27.58,27.34,27.46,290100.0,27.37,27.58,27.34,27.46,290100.0
2012-03-20 12:00:00,27.46,27.47,27.08,27.23,365900.0,27.46,27.47,27.08,27.23,365900.0
2012-03-20 12:30:00,27.23,27.45,27.19,27.29,142300.0,27.23,27.45,27.19,27.29,142300.0
2012-03-20 13:00:00,27.28,28.62,27.2,27.98,1420400.0,27.28,28.62,27.2,27.98,1420400.0
2012-03-20 13:30:00,28.0,28.04,27.26,27.33,648200.0,28.0,28.04,27.26,27.33,648200.0
2012-03-20 14:00:00,27.33,27.58,27.31,27.52,238900.0,27.33,27.58,27.31,27.52,238900.0
2012-03-20 14:30:00,27.52,27.76,27.5,27.69,253300.0,27.52,27.76,27.5,27.69,253300.0
2012-03-20 15:00:00,27.69,27.8,27.5,27.57,400100.0,27.69,27.8,27.5,27.57,400100.0
2012-03-20 15:30:00,27.57,27.65,27.35,27.45,593800.0,27.57,27.65,27.35,27.45,593800.0
2012-03-21 09:30:00,27.25,27.43,26.06,26.08,1570400.0,27.25,27.43,26.06,26.08,1570400.0
2012-03-21 10:00:00,26.1,26.1,25.73,25.99,1193900.0,26.1,26.1,25.73,25.99,1193900.0
2012-03-21 10:30:00,25.95,26.08,25.77,25.91,546500.0,25.95,26.08,25.77,25.91,546500.0
2012-03-21 11:00:00,25.92,26.03,25.84,25.95,328900.0,25.92,26.03,25.84,25.95,328900.0
2012-03-21 11:30:00,25.94,26.26,25.94,26.12,380300.0,25.94,26.26,25.94,26.12,380300.0
2012-03-21 12:00:00,26.13,26.34,26.12,26.24,246300.0,26.13,26.34,26.12,26.24,246300.0
2012-03-21 12:30:00,26.24,26.34,26.1,26.13,202600.0,26.24,26.34,26.1,26.13,202600.0
2012-03-21 13:00:00,26.13,26.37,26.0,26.08,732700.0,26.13,26.37,26.0,26.08,732700.0
2012-03-21 13:30:00,26.09,26.25,26.02,26.21,195200.0,26.09,26.25,26.02,26.21,195200.0
2012-03-21 14:00:00,26.21,26.31,26.08,26.22,242400.0,26.21,26.31,26.08,26.22,242400.0
2012-03-21 14:30:00,26.22,26.29,26.13,26.23,166100.0,26.22,26.29,26.13,26.23,166100.0
2012-03-21 15:00:00,26.24,26.3,26.2,26.28,252600.0,26.24,26.3,26.2,26.28,252600.0
2012-03-21 15:30:00,26.27,26.35,26.13,26.33,813800.0,26.27,26.35,26.13,26.33,813800.0
2012-03-22 09:30:00,26.33,27.27,26.3,26.97,1015000.0,26.33,27.27,26.3,26.97,1015000.0
2012-03-22 10:00:00,26.97,27.15,26.76,26.85,375400.0,26.97,27.15,26.76,26.85,375400.0
2012-03-22 10:30:00,26.85,26.87,26.55,26.7,373200.0,26.85,26.87,26.55,26.7,373200.0
2012-03-22 11:00:00,26.7,27.0,26.69,26.97,392300.0,26.7,27.0,26.69,26.97,392300.0
2012-03-22 11:30:00,26.95,27.13,26.91,27.08,213100.0,26.95,27.13,26.91,27.08,213100.0
2012-03-22 12:00:00,27.08,27.14,26.85,26.97,203000.0,27.08,27.14,26.85,26.97,203000.0
2012-03-22 12:30:00,26.96,27.25,26.93,27.23,176600.0,26.96,27.25,26.93,27.23,176600.0
2012-03-22 13:00:00,27.24,27.34,27.11,27.21,234400.0,27.24,27.34,27.11,27.21,234400.0
2012-03-22 13:30:00,27.22,27.35,27.09,27.27,275300.0,27.22,27.35,27.09,27.27,275300.0
2012-03-22 14:00:00,27.27,27.27,27.11,27.18,276000.0,27.27,27.27,27.11,27.18,276000.0
2012-03-22 14:30:00,27.18,27.22,26.76,26.82,292500.0,27.18,27.22,26.76,26.82,292500.0
2012-03-22 15:00:00,26.81,27.0,26.8,26.92,331000.0,26.81,27.0,26.8,26.92,331000.0
2012-03-22 15:30:00,26.92,27.0,26.84,26.94,592900.0,26.92,27.0,26.84,26.94,592900.0
2012-03-23 09:30:00,26.88,26.98,26.18,26.3,732100.0,26.88,26.98,26.18,26.3,732100.0
2012-03-23 10:00:00,26.29,26.32,25.85,26.03,605400.0,26.29,26.32,25.85,26.03,605400.0
2012-03-23 10:30:00,26.03,26.43,26.0,26.3,352100.0,26.03,26.43,26.0,26.3,352100.0
2012-03-23 11:00:00,26.31,26.36,26.1,26.21,277500.0,26.31,26.36,26.1,26.21,277500.0
2012-03-23 11:30:00,26.21,26.32,26.17,26.24,134200.0,26.21,26.32,26.17,26.24,134200.0
2012-03-23 12:00:00,26.25,26.33,26.2,26.26,187200.0,26.25,26.33,26.2,26.26,187200.0
2012-03-23 12:30:00,26.26,26.59,26.2,26.45,431300.0,26.26,26.59,26.2,26.45,431300.0
2012-03-23 13:00:00,26.46,26.61,26.35,26.55,219800.0,26.46,26.61,26.35,26.55,219800.0
2012-03-23 13:30:00,26.57,26.66,26.31,26.31,281000.0,26.57,26.66,26.31,26.31,281000.0
2012-03-23 14:00:00,26.31,26.5,26.28,26.38,208900.0,26.31,26.5,26.28,26.38,208900.0
2012-03-23 14:30:00,26.39,26.39,26.21,26.32,225100.0,26.39,26.39,26.21,26.32,225100.0
2012-03-23 15:00:00,26.32,26.32,26.07,26.14,382100.0,26.32,26.32,26.07,26.14,382100.0
2012-03-23 15:30:00,26.15,26.19,26.06,26.11,621500.0,26.15,26.19,26.06,26.11,621500.0
2012-03-26 09:30:00,26.43,26.99,26.22,26.67,918400.0,26.43,26.99,26.22,26.67,918400.0
2012-03-26 10:00:00,26.64,26.78,26.35,26.45,397300.0,26.64,26.78,26.35,26.45,397300.0
2012-03-26 10:30:00,26.43,26.52,26.26,26.41,204800.0,26.43,26.52,26.26,26.41,204800.0
2012-03-26 11:00:00,26.41,26.48,26.35,26.43,152000.0,26.41,26.48,26.35,26.43,152000.0
2012-03-26 11:30:00,26.43,26.47,26.37,26.42,93300.0,26.43,26.47,26.37,26.42,93300.0
2012-03-26 12:00:00,26.44,26.6,26.4,26.52,124500.0,26.44,26.6,26.4,26.52,124500.0
2012-03-26 12:30:00,26.51,26.65,26.5,26.57,150200.0,26.51,26.65,26.5,26.57,150200.0
2012-03-26 13:00:00,26.59,26.65,26.51,26.64,163300.0,26.59,26.65,26.51,26.64,163300.0
2012-03-26 13:30:00,26.64,26.81,26.6,26.65,216400.0,26.64,26.81,26.6,26.65,216400.0
2012-03-26 14:00:00,26.66,26.71,26.53,26.6,135400.0,26.66,26.71,26.53,26.6,135400.0
2012-03-26 14:30:00,26.61,26.65,26.5,26.54,107100.0,26.61,26.65,26.5,26.54,107100.0
2012-03-26 15:00:00,26.54,26.6,26.45,26.52,142400.0,26.54,26.6,26.45,26.52,142400.0
2012-03-26 15:30:00,26.52,26.52,26.29,26.42,400300.0,26.52,26.52,26.29,26.42,400300.0
2012-03-27 09:30:00,26.25,26.85,26.01,26.62,674600.0,26.25,26.85,26.01,26.62,674600.0
2012-03-27 10:00:00,26.63,26.76,26.5,26.69,282100.0,26.63,26.76,26.5,26.69,282100.0
2012-03-27 10:30:00,26.7,26.74,26.52,26.6,179000.0,26.7,26.74,26.52,26.6,179000.0
2012-03-27 11:00:00,26.6,26.71,26.55,26.62,108800.0,26.6,26.71,26.55,26.62,108800.0
2012-03-27 11:30:00,26.62,26.64,26.54,26.59,86000.0,26.62,26.64,26.54,26.59,86000.0
2012-03-27 12:00:00,26.59,26.63,26.37,26.42,132300.0,26.59,26.63,26.37,26.42,132300.0
2012-03-27 12:30:00,26.42,26.42,26.25,26.39,85600.0,26.42,26.42,26.25,26.39,85600.0
2012-03-27 13:00:00,26.39,26.45,26.34,26.44,88200.0,26.39,26.45,26.34,26.44,88200.0
2012-03-27 13:30:00,26.44,26.54,26.33,26.51,115700.0,26.44,26.54,26.33,26.51,115700.0
2012-03-27 14:00:00,26.5,26.61,26.47,26.54,178600.0,26.5,26.61,26.47,26.54,178600.0
2012-03-27 14:30:00,26.55,26.67,26.48,26.63,186900.0,26.55,26.67,26.48,26.63,186900.0
2012-03-27 15:00:00,26.64,26.64,26.43,26.43,220200.0,26.64,26.64,26.43,26.43,220200.0
2012-03-27 15:30:00,26.43,26.46,26.06,26.08,805700.0,26.43,26.46,26.06,26.08,805700.0
2012-03-28 09:30:00,26.06,26.23,25.32,25.34,935000.0,26.06,26.23,25.32,25.34,935000.0
2012-03-28 10:00:00,25.33,25.5,24.8,24.87,1043000.0,25.33,25.5,24.8,24.87,1043000.0
2012-03-28 10:30:00,24.87,24.94,24.5,24.78,1032000.0,24.87,24.94,24.5,24.78,1032000.0
2012-03-28 11:00:00,24.78,25.0,24.76,24.95,538900.0,24.78,25.0,24.76,24.95,538900.0
2012-03-28 11:30:00,24.97,25.1,24.82,24.93,437500.0,24.97,25.1,24.82,24.93,437500.0
2012-03-28 12:00:00,24.93,25.09,24.92,24.97,309000.0,24.93,25.09,24.92,24.97,309000.0
2012-03-28 12:30:00,24.98,25.05,24.83,24.95,285000.0,24.98,25.05,24.83,24.95,285000.0
2012-03-28 13:00:00,24.95,25.03,24.87,25.02,281500.0,24.95,25.03,24.87,25.02,281500.0
2012-03-28 13:30:00,25.02,25.09,24.96,25.05,136300.0,25.02,25.09,24.96,25.05,136300.0
2012-03-28 14:00:00,25.06,25.09,24.95,25.08,133900.0,25.06,25.09,24.95,25.08,133900.0
2012-03-28 14:30:00,25.07,25.2,25.03,25.13,156100.0,25.07,25.2,25.03,25.13,156100.0
2012-03-28 15:00:00,25.14,25.17,24.88,24.98,343500.0,25.14,25.17,24.88,24.98,343500.0
2012-03-28 15:30:00,24.96,25.09,24.88,25.07,765800.0,24.96,25.09,24.88,25.07,765800.0
2012-03-29 09:30:00,24.83,24.92,24.5,24.71,822800.0,24.83,24.92,24.5,24.71,822800.0
2012-03-29 10:00:00,24.69,25.32,24.61,25.03,729300.0,24.69,25.32,24.61,25.03,729300.0
2012-03-29 10:30:00,25.01,25.1,24.82,25.01,254900.0,25.01,25.1,24.82,25.01,254900.0
2012-03-29 11:00:00,25.0,25.0,24.67,24.69,309400.0,25.0,25.0,24.67,24.69,309400.0
2012-03-29 11:30:00,24.69,24.78,24.5,24.69,366500.0,24.69,24.78,24.5,24.69,366500.0
2012-03-29 12:00:00,24.7,24.78,24.62,24.64,123600.0,24.7,24.78,24.62,24.64,123600.0
2012-03-29 12:30:00,24.64,24.8,24.6,24.7,141200.0,24.64,24.8,24.6,24.7,141200.0
2012-03-29 13:00:00,24.69,24.72,24.6,24.63,114900.0,24.69,24.72,24.6,24.63,114900.0
2012-03-29 13:30:00,24.63,24.67,24.59,24.63,109600.0,24.63,24.67,24.59,24.63,109600.0
2012-03-29 14:00:00,24.64,24.85,24.63,24.77,170700.0,24.64,24.85,24.63,24.77,170700.0
2012-03-29 14:30:00,24.78,24.92,24.72,24.84,137600.0,24.78,24.92,24.72,24.84,137600.0
2012-03-29 15:00:00,24.84,25.21,24.8,25.21,350200.0,24.84,25.21,24.8,25.21,350200.0
2012-03-29 15:30:00,25.21,25.3,25.12,25.13,542800.0,25.21,25.3,25.12,25.13,542800.0
2012-03-30 09:30:00,25.29,25.47,24.91,25.02,408800.0,25.29,25.47,24.91,25.02,408800.0
2012-03-30 10:00:00,25.04,25.1,24.61,24.69,313500.0,25.04,25.1,24.61,24.69,313500.0
2012-03-30 10:30:00,24.67,24.96,24.62,24.96,199800.0,24.67,24.96,24.62,24.96,199800.0
2012-03-30 11:00:00,24.96,25.14,24.87,25.08,212900.0,24.96,25.14,24.87,25.08,212900.0
2012-03-30 11:30:00,25.08,25.17,24.99,25.14,105100.0,25.08,25.17,24.99,25.14,105100.0
2012-03-30 12:00:00,25.15,25.17,25.0,25.03,85700.0,25.15,25.17,25.0,25.03,85700.0
2012-03-30 12:30:00,25.02,25.11,24.94,25.02,57700.0,25.02,25.11,24.94,25.02,57700.0
2012-03-30 13:00:00,25.02,25.12,25.02,25.04,55800.0,25.02,25.12,25.02,25.04,55800.0
2012-03-30 13:30:00,25.04,25.08,25.0,25.06,62100.0,25.04,25.08,25.0,25.06,62100.0
2012-03-30 14:00:00,25.06,25.1,25.0,25.04,97700.0,25.06,25.1,25.0,25.04,97700.0
2012-03-30 14:30:00,25.04,25.14,25.0,25.0,126400.0,25.04,25.14,25.0,25.0,126400.0
2012-03-30 15:00:00,25.0,25.09,25.0,25.02,121700.0,25.0,25.09,25.0,25.02,121700.0
2012-03-30 15:30:00,25.03,25.14,25.0,25.06,573300.0,25.03,25.14,25.0,25.06,573300.0
2012-04-02 09:30:00,25.14,25.16,24.57,24.61,559000.0,25.14,25.16,24.57,24.61,559000.0
2012-04-02 10:00:00,24.63,24.93,24.57,24.7,411700.0,24.63,24.93,24.57,24.7,411700.0
2012-04-02 10:30:00,24.71,24.86,24.51,24.66,401900.0,24.71,24.86,24.51,24.66,401900.0
2012-04-02 11:00:00,24.67,24.78,24.64,24.78,225100.0,24.67,24.78,24.64,24.78,225100.0
2012-04-02 11:30:00,24.78,24.88,24.7,24.78,158300.0,24.78,24.88,24.7,24.78,158300.0
2012-04-02 12:00:00,24.8,24.8,24.65,24.68,169000.0,24.8,24.8,24.65,24.68,169000.0
2012-04-02 12:30:00,24.69,24.74,24.62,24.72,147200.0,24.69,24.74,24.62,24.72,147200.0
2012-04-02 13:00:00,24.72,24.74,24.6,24.61,129900.0,24.72,24.74,24.6,24.61,129900.0
2012-04-02 13:30:00,24.61,24.68,24.6,24.61,112400.0,24.61,24.68,24.6,24.61,112400.0
2012-04-02 14:00:00,24.61,24.66,24.52,24.57,248400.0,24.61,24.66,24.52,24.57,248400.0
2012-04-02 14:30:00,24.57,24.65,24.52,24.59,217400.0,24.57,24.65,24.52,24.59,217400.0
2012-04-02 15:00:00,24.6,24.62,24.55,24.55,167100.0,24.6,24.62,24.55,24.55,167100.0
2012-04-02 15:30:00,24.55,24.59,24.51,24.51,429000.0,24.55,24.59,24.51,24.51,429000.0
2012-04-03 09:30:00,24.34,24.35,23.33,23.57,1259500.0,24.34,24.35,23.33,23.57,1259500.0
2012-04-03 10:00:00,23.52,23.72,23.35,23.69,647700.0,23.52,23.72,23.35,23.69,647700.0
2012-04-03 10:30:00,23.69,23.69,23.43,23.46,273500.0,23.69,23.69,23.43,23.46,273500.0
2012-04-03 11:00:00,23.46,23.52,23.43,23.48,279400.0,23.46,23.52,23.43,23.48,279400.0
2012-04-03 11:30:00,23.47,23.48,23.3,23.42,321300.0,23.47,23.48,23.3,23.42,321300.0
2012-04-03 12:00:00,23.4,23.44,23.3,23.38,180700.0,23.4,23.44,23.3,23.38,180700.0
2012-04-03 12:30:00,23.38,23.44,23.35,23.35,107200.0,23.38,23.44,23.35,23.35,107200.0
2012-04-03 13:00:00,23.36,23.37,23.35,23.36,114000.0,23.36,23.37,23.35,23.36,114000.0
2012-04-03 13:30:00,23.36,23.41,22.42,22.44,1790100.0,23.36,23.41,22.42,22.44,1790100.0
2012-04-03 14:00:00,22.44,22.82,22.42,22.7,1223700.0,22.44,22.82,22.42,22.7,1223700.0
2012-04-03 14:30:00,22.7,22.82,22.65,22.74,525500.0,22.7,22.82,22.65,22.74,525500.0
2012-04-03 15:00:00,22.73,22.83,22.68,22.72,403600.0,22.73,22.83,22.68,22.72,403600.0
2012-04-03 15:30:00,22.74,22.78,22.52,22.6,1234200.0,22.74,22.78,22.52,22.6,1234200.0
2012-04-04 09:30:00,22.09,22.6,21.71,22.29,2010100.0,22.09,22.6,21.71,22.29,2010100.0
2012-04-04 10:00:00,22.28,22.54,22.15,22.51,858200.0,22.28,22.54,22.15,22.51,858200.0
2012-04-04 10:30:00,22.51,23.05,22.26,22.33,1121200.0,22.51,23.05,22.26,22.33,1121200.0
2012-04-04 11:00:00,22.34,22.62,22.34,22.44,438500.0,22.34,22.62,22.34,22.44,438500.0
2012-04-04 11:30:00,22.45,22.54,21.95,22.05,516700.0,22.45,22.54,21.95,22.05,516700.0
2012-04-04 12:00:00,22.05,22.18,21.87,21.99,460700.0,22.05,22.18,21.87,21.99,460700.0
2012-04-04 12:30:00,21.98,22.01,21.91,21.97,238800.0,21.98,22.01,21.91,21.97,238800.0
2012-04-04 13:00:00,21.97,21.97,21.71,21.72,325900.0,21.97,21.97,21.71,21.72,325900.0
2012-04-04 13:30:00,21.74,21.82,21.51,21.61,687800.0,21.74,21.82,21.51,21.61,687800.0
2012-04-04 14:00:00,21.61,21.84,21.5,21.76,383000.0,21.61,21.84,21.5,21.76,383000.0
2012-04-04 14:30:00,21.76,21.81,21.64,21.8,256400.0,21.76,21.81,21.64,21.8,256400.0
2012-04-04 15:00:00,21.8,21.85,21.64,21.71,365500.0,21.8,21.85,21.64,21.71,365500.0
2012-04-04 15:30:00,21.69,21.78,21.5,21.73,951200.0,21.69,21.78,21.5,21.73,951200.0
2012-04-05 09:30:00,21.6,22.0,21.3,21.54,692900.0,21.6,22.0,21.3,21.54,692900.0
2012-04-05 10:00:00,21.55,21.82,21.5,21.51,324300.0,21.55,21.82,21.5,21.51,324300.0
2012-04-05 10:30:00,21.52,21.79,21.5,21.69,236100.0,21.52,21.79,21.5,21.69,236100.0
2012-04-05 11:00:00,21.69,21.83,21.51,21.52,249400.0,21.69,21.83,21.51,21.52,249400.0
2012-04-05 11:30:00,21.52,21.57,21.22,21.4,388500.0,21.52,21.57,21.22,21.4,388500.0
2012-04-05 12:00:00,21.41,21.45,21.09,21.13,333100.0,21.41,21.45,21.09,21.13,333100.0
2012-04-05 12:30:00,21.13,21.14,20.85,20.88,630500.0,21.13,21.14,20.85,20.88,630500.0
2012-04-05 13:00:00,20.89,20.9,20.5,20.61,832600.0,20.89,20.9,20.5,20.61,832600.0
2012-04-05 13:30:00,20.61,21.06,20.51,20.99,1104200.0,20.61,21.06,20.51,20.99,1104200.0
2012-04-05 14:00:00,20.99,21.2,20.77,20.87,1133300.0,20.99,21.2,20.77,20.87,1133300.0
2012-04-05 14:30:00,20.87,21.05,20.71,20.9,449300.0,20.87,21.05,20.71,20.9,449300.0
2012-04-05 15:00:00,20.9,21.03,20.77,21.01,510100.0,20.9,21.03,20.77,21.01,510100.0
2012-04-05 15:30:00,21.01,21.03,20.9,20.97,927900.0,21.01,21.03,20.9,20.97,927900.0
2012-04-09 09:30:00,20.49,20.68,20.05,20.3,851800.0,20.49,20.68,20.05,20.3,851800.0
2012-04-09 10:00:00,20.28,20.83,20.28,20.68,515900.0,20.28,20.83,20.28,20.68,515900.0
2012-04-09 10:30:00,20.67,20.92,20.55,20.55,359400.0,20.67,20.92,20.55,20.55,359400.0
2012-04-09 11:00:00,20.56,20.6,20.4,20.59,367200.0,20.56,20.6,20.4,20.59,367200.0
2012-04-09 11:30:00,20.59,20.61,20.36,20.53,197700.0,20.59,20.61,20.36,20.53,197700.0
2012-04-09 12:00:00,20.52,20.53,20.43,20.5,170000.0,20.52,20.53,20.43,20.5,170000.0
2012-04-09 12:30:00,20.51,20.51,20.35,20.46,178800.0,20.51,20.51,20.35,20.46,178800.0
2012-04-09 13:00:00,20.47,20.47,20.26,20.3,197200.0,20.47,20.47,20.26,20.3,197200.0
2012-04-09 13:30:00,20.3,20.37,20.21,20.34,156500.0,20.3,20.37,20.21,20.34,156500.0
2012-04-09 14:00:00,20.33,20.42,20.28,20.37,202300.0,20.33,20.42,20.28,20.37,202300.0
2012-04-09 14:30:00,20.35,20.38,20.21,20.26,277400.0,20.35,20.38,20.21,20.26,277400.0
2012-04-09 15:00:00,20.27,20.32,20.15,20.17,308500.0,20.27,20.32,20.15,20.17,308500.0
2012-04-09 15:30:00,20.17,20.25,20.07,20.19,656500.0,20.17,20.25,20.07,20.19,656500.0
2012-04-10 09:30:00,20.25,20.54,20.02,20.5,968400.0,20.25,20.54,20.02,20.5,968400.0
2012-04-10 10:00:00,20.5,20.8,20.36,20.71,804800.0,20.5,20.8,20.36,20.71,804800.0
2012-04-10 10:30:00,20.71,20.71,20.32,20.4,395200.0,20.71,20.71,20.32,20.4,395200.0
2012-04-10 11:00:00,20.41,20.43,20.25,20.38,236600.0,20.41,20.43,20.25,20.38,236600.0
2012-04-10 11:30:00,20.36,20.42,20.06,20.15,401000.0,20.36,20.42,20.06,20.15,401000.0
2012-04-10 12:00:00,20.15,20.18,20.05,20.11,244900.0,20.15,20.18,20.05,20.11,244900.0
2012-04-10 12:30:00,20.11,20.33,20.1,20.33,276800.0,20.11,20.33,20.1,20.33,276800.0
2012-04-10 13:00:00,20.33,20.4,20.17,20.27,324500.0,20.33,20.4,20.17,20.27,324500.0
2012-04-10 13:30:00,20.27,20.64,20.23,20.55,408300.0,20.27,20.64,20.23,20.55,408300.0
2012-04-10 14:00:00,20.55,20.65,20.52,20.62,349100.0,20.55,20.65,20.52,20.62,349100.0
2012-04-10 14:30:00,20.63,21.42,20.61,21.33,1173100.0,20.63,21.42,20.61,21.33,1173100.0
2012-04-10 15:00:00,21.34,21.84,21.02,21.72,1842300.0,21.34,21.84,21.02,21.72,1842300.0
2012-04-10 15:30:00,21.72,21.79,21.25,21.38,1375500.0,21.72,21.79,21.25,21.38,1375500.0
2012-04-11 09:30:00,21.7,23.88,21.37,23.39,3831700.0,21.7,23.88,21.37,23.39,3831700.0
2012-04-11 10:00:00,23.39,23.68,23.12,23.28,1812500.0,23.39,23.68,23.12,23.28,1812500.0
2012-04-11 10:30:00,23.3,23.44,23.01,23.27,823500.0,23.3,23.44,23.01,23.27,823500.0
2012-04-11 11:00:00,23.27,23.61,23.11,23.41,748400.0,23.27,23.61,23.11,23.41,748400.0
2012-04-11 11:30:00,23.42,23.78,23.13,23.17,786500.0,23.42,23.78,23.13,23.17,786500.0
2012-04-11 12:00:00,23.16,23.52,22.83,23.44,1039400.0,23.16,23.52,22.83,23.44,1039400.0
2012-04-11 12:30:00,23.42,23.46,23.09,23.25,484100.0,23.42,23.46,23.09,23.25,484100.0
2012-04-11 13:00:00,23.23,23.23,22.9,22.95,566700.0,23.23,23.23,22.9,22.95,566700.0
2012-04-11 13:30:00,22.94,23.15,22.9,23.01,388900.0,22.94,23.15,22.9,23.01,388900.0
2012-04-11 14:00:00,23.01,23.03,22.52,22.6,802900.0,23.01,23.03,22.52,22.6,802900.0
2012-04-11 14:30:00,22.6,22.75,22.5,22.69,515900.0,22.6,22.75,22.5,22.69,515900.0
2012-04-11 15:00:00,22.71,22.87,22.5,22.6,446100.0,22.71,22.87,22.5,22.6,446100.0
2012-04-11 15:30:00,22.6,22.68,22.5,22.5,882000.0,22.6,22.68,22.5,22.5,882000.0
2012-04-12 09:30:00,22.62,22.96,21.61,21.64,1861100.0,22.62,22.96,21.61,21.64,1861100.0
2012-04-12 10:00:00,21.64,21.96,21.6,21.75,787700.0,21.64,21.96,21.6,21.75,787700.0
2012-04-12 10:30:00,21.76,22.19,21.76,21.81,644600.0,21.76,22.19,21.76,21.81,644600.0
2012-04-12 11:00:00,21.82,21.98,21.71,21.91,331500.0,21.82,21.98,21.71,21.91,331500.0
2012-04-12 11:30:00,21.92,22.15,21.81,22.12,271400.0,21.92,22.15,21.81,22.12,271400.0
2012-04-12 12:00:00,22.13,22.87,22.0,22.87,538400.0,22.13,22.87,22.0,22.87,538400.0
2012-04-12 12:30:00,22.87,22.9,22.49,22.53,517800.0,22.87,22.9,22.49,22.53,517800.0
2012-04-12 13:00:00,22.51,22.63,22.14,22.4,445900.0,22.51,22.63,22.14,22.4,445900.0
2012-04-12 13:30:00,22.41,22.57,22.24,22.31,245800.0,22.41,22.57,22.24,22.31,245800.0
2012-04-12 14:00:00,22.3,22.32,22.07,22.07,233400.0,22.3,22.32,22.07,22.07,233400.0
2012-04-12 14:30:00,22.08,22.2,22.0,22.08,325500.0,22.08,22.2,22.0,22.08,325500.0
2012-04-12 15:00:00,22.08,22.23,22.07,22.14,285000.0,22.08,22.23,22.07,22.14,285000.0
2012-04-12 15:30:00,22.15,22.18,22.0,22.0,710100.0,22.15,22.18,22.0,22.0,710100.0
2012-04-13 09:30:00,21.82,22.47,21.52,22.1,1063900.0,21.82,22.47,21.52,22.1,1063900.0
2012-04-13 10:00:00,22.12,22.17,21.56,21.63,607200.0,22.12,22.17,21.56,21.63,607200.0
2012-04-13 10:30:00,21.62,21.77,21.52,21.71,425000.0,21.62,21.77,21.52,21.71,425000.0
2012-04-13 11:00:00,21.71,21.84,21.52,21.53,352500.0,21.71,21.84,21.52,21.53,352500.0
2012-04-13 11:30:00,21.54,21.58,21.35,21.5,419100.0,21.54,21.58,21.35,21.5,419100.0
2012-04-13 12:00:00,21.51,21.53,21.25,21.27,284200.0,21.51,21.53,21.25,21.27,284200.0
2012-04-13 12:30:00,21.27,21.46,21.25,21.3,226800.0,21.27,21.46,21.25,21.3,226800.0
2012-04-13 13:00:00,21.3,21.31,21.19,21.24,218500.0,21.3,21.31,21.19,21.24,218500.0
2012-04-13 13:30:00,21.25,21.38,21.2,21.24,205000.0,21.25,21.38,21.2,21.24,205000.0
2012-04-13 14:00:00,21.23,21.28,21.15,21.19,224900.0,21.23,21.28,21.15,21.19,224900.0
2012-04-13 14:30:00,21.19,21.21,21.02,21.06,303600.0,21.19,21.21,21.02,21.06,303600.0
2012-04-13 15:00:00,21.06,21.1,21.0,21.04,422700.0,21.06,21.1,21.0,21.04,422700.0
2012-04-13 15:30:00,21.04,21.06,20.75,20.83,1205300.0,21.04,21.06,20.75,20.83,1205300.0
2012-04-16 09:30:00,21.31,21.55,20.55,20.82,1301100.0,21.31,21.55,20.55,20.82,1301100.0
2012-04-16 10:00:00,20.85,21.05,20.67,21.04,651600.0,20.85,21.05,20.67,21.04,651600.0
2012-04-16 10:30:00,21.03,21.18,20.83,21.03,435700.0,21.03,21.18,20.83,21.03,435700.0
2012-04-16 11:00:00,21.03,21.16,20.93,20.93,275800.0,21.03,21.16,20.93,20.93,275800.0
2012-04-16 11:30:00,20.95,20.99,20.7,20.7,235800.0,20.95,20.99,20.7,20.7,235800.0
2012-04-16 12:00:00,20.7,21.0,20.7,20.99,310600.0,20.7,21.0,20.7,20.99,310600.0
2012-04-16 12:30:00,20.98,21.0,20.83,20.89,148000.0,20.98,21.0,20.83,20.89,148000.0
2012-04-16 13:00:00,20.89,20.97,20.84,20.9,102900.0,20.89,20.97,20.84,20.9,102900.0
2012-04-16 13:30:00,20.91,21.09,20.9,20.96,344900.0,20.91,21.09,20.9,20.96,344900.0
2012-04-16 14:00:00,20.97,21.04,20.88,20.92,215700.0,20.97,21.04,20.88,20.92,215700.0
2012-04-16 14:30:00,20.92,21.0,20.88,20.92,127900.0,20.92,21.0,20.88,20.92,127900.0
2012-04-16 15:00:00,20.93,20.93,20.8,20.84,267100.0,20.93,20.93,20.8,20.84,267100.0
2012-04-16 15:30:00,20.84,20.88,20.71,20.81,556800.0,20.84,20.88,20.71,20.81,556800.0
2012-04-17 09:30:00,21.6,21.74,20.65,20.85,2054600.0,21.6,21.74,20.65,20.85,2054600.0
2012-04-17 10:00:00,20.84,21.54,20.53,21.4,1389000.0,20.84,21.54,20.53,21.4,1389000.0
2012-04-17 10:30:00,21.42,21.83,21.32,21.65,998600.0,21.42,21.83,21.32,21.65,998600.0
2012-04-17 11:00:00,21.65,22.62,21.39,22.6,1402200.0,21.65,22.62,21.39,22.6,1402200.0
2012-04-17 11:30:00,22.61,23.15,22.33,23.07,2364500.0,22.61,23.15,22.33,23.07,2364500.0
2012-04-17 12:00:00,23.09,23.8,23.08,23.25,2059900.0,23.09,23.8,23.08,23.25,2059900.0
2012-04-17 12:30:00,23.25,23.41,23.0,23.01,923900.0,23.25,23.41,23.0,23.01,923900.0
2012-04-17 13:00:00,23.02,23.09,22.56,22.58,800200.0,23.02,23.09,22.56,22.58,800200.0
2012-04-17 13:30:00,22.59,22.86,22.5,22.66,626500.0,22.59,22.86,22.5,22.66,626500.0
2012-04-17 14:00:00,22.66,23.0,22.53,22.91,631000.0,22.66,23.0,22.53,22.91,631000.0
2012-04-17 14:30:00,22.9,23.16,22.66,22.72,661000.0,22.9,23.16,22.66,22.72,661000.0
2012-04-17 15:00:00,22.72,23.1,22.68,23.1,773000.0,22.72,23.1,22.68,23.1,773000.0
2012-04-17 15:30:00,23.1,23.14,22.94,22.96,1055700.0,23.1,23.14,22.94,22.96,1055700.0
2012-04-18 09:30:00,23.7,23.75,22.21,22.5,2118700.0,23.7,23.75,22.21,22.5,2118700.0
2012-04-18 10:00:00,22.49,22.74,22.28,22.46,1201800.0,22.49,22.74,22.28,22.46,1201800.0
2012-04-18 10:30:00,22.45,22.47,21.8,22.01,1131400.0,22.45,22.47,21.8,22.01,1131400.0
2012-04-18 11:00:00,22.01,22.05,21.65,21.68,917400.0,22.01,22.05,21.65,21.68,917400.0
2012-04-18 11:30:00,21.68,21.93,21.56,21.77,680000.0,21.68,21.93,21.56,21.77,680000.0
2012-04-18 12:00:00,21.79,22.02,21.77,21.87,379400.0,21.79,22.02,21.77,21.87,379400.0
2012-04-18 12:30:00,21.87,22.0,21.83,21.93,182100.0,21.87,22.0,21.83,21.93,182100.0
2012-04-18 13:00:00,21.94,21.97,21.64,21.72,371400.0,21.94,21.97,21.64,21.72,371400.0
2012-04-18 13:30:00,21.72,21.74,21.62,21.64,187600.0,21.72,21.74,21.62,21.64,187600.0
2012-04-18 14:00:00,21.63,21.81,21.61,21.75,259900.0,21.63,21.81,21.61,21.75,259900.0
2012-04-18 14:30:00,21.75,21.82,21.65,21.67,223600.0,21.75,21.82,21.65,21.67,223600.0
2012-04-18 15:00:00,21.68,21.79,21.51,21.52,381500.0,21.68,21.79,21.51,21.52,381500.0
2012-04-18 15:30:00,21.54,21.61,21.28,21.36,1210100.0,21.54,21.61,21.28,21.36,1210100.0
2012-04-19 09:30:00,21.3,21.63,20.99,21.31,978900.0,21.3,21.63,20.99,21.31,978900.0
2012-04-19 10:00:00,21.31,21.42,21.11,21.35,661500.0,21.31,21.42,21.11,21.35,661500.0
2012-04-19 10:30:00,21.34,21.87,21.34,21.72,637800.0,21.34,21.87,21.34,21.72,637800.0
2012-04-19 11:00:00,21.72,21.88,21.49,21.52,420100.0,21.72,21.88,21.49,21.52,420100.0
2012-04-19 11:30:00,21.55,21.67,21.35,21.57,279900.0,21.55,21.67,21.35,21.57,279900.0
2012-04-19 12:00:00,21.58,21.6,21.31,21.45,259700.0,21.58,21.6,21.31,21.45,259700.0
2012-04-19 12:30:00,21.42,21.63,21.38,21.47,177600.0,21.42,21.63,21.38,21.47,177600.0
2012-04-19 13:00:00,21.48,21.52,21.36,21.37,234600.0,21.48,21.52,21.36,21.37,234600.0
2012-04-19 13:30:00,21.38,21.48,21.35,21.37,151900.0,21.38,21.48,21.35,21.37,151900.0
2012-04-19 14:00:00,21.36,21.45,21.19,21.21,255300.0,21.36,21.45,21.19,21.21,255300.0
2012-04-19 14:30:00,21.23,21.3,21.15,21.23,239300.0,21.23,21.3,21.15,21.23,239300.0
2012-04-19 15:00:00,21.23,21.52,21.21,21.45,403800.0,21.23,21.52,21.21,21.45,403800.0
2012-04-19 15:30:00,21.45,21.52,21.36,21.38,393000.0,21.45,21.52,21.36,21.38,393000.0
2012-04-20 09:30:00,21.47,22.08,21.43,21.49,902100.0,21.47,22.08,21.43,21.49,902100.0
2012-04-20 10:00:00,21.5,21.5,21.26,21.46,327300.0,21.5,21.5,21.26,21.46,327300.0
2012-04-20 10:30:00,21.47,21.49,21.1,21.14,326600.0,21.47,21.49,21.1,21.14,326600.0
2012-04-20 11:00:00,21.14,21.2,20.87,20.9,451600.0,21.14,21.2,20.87,20.9,451600.0
2012-04-20 11:30:00,20.89,21.0,20.8,20.85,221300.0,20.89,21.0,20.8,20.85,221300.0
2012-04-20 12:00:00,20.85,20.9,20.75,20.87,225900.0,20.85,20.9,20.75,20.87,225900.0
2012-04-20 12:30:00,20.87,21.06,20.87,20.98,181300.0,20.87,21.06,20.87,20.98,181300.0
2012-04-20 13:00:00,20.99,21.16,20.94,21.0,171200.0,20.99,21.16,20.94,21.0,171200.0
2012-04-20 13:30:00,20.99,21.1,20.9,21.04,169700.0,20.99,21.1,20.9,21.04,169700.0
2012-04-20 14:00:00,21.04,21.07,20.89,21.06,176100.0,21.04,21.07,20.89,21.06,176100.0
2012-04-20 14:30:00,21.07,21.15,20.97,21.06,193600.0,21.07,21.15,20.97,21.06,193600.0
2012-04-20 15:00:00,21.06,21.06,20.72,20.75,373900.0,21.06,21.06,20.72,20.75,373900.0
2012-04-20 15:30:00,20.75,20.87,20.6,20.63,1078600.0,20.75,20.87,20.6,20.63,1078600.0
2012-04-23 09:30:00,20.01,20.13,19.1,19.17,1553600.0,20.01,20.13,19.1,19.17,1553600.0
2012-04-23 10:00:00,19.18,19.42,18.97,19.26,900700.0,19.18,19.42,18.97,19.26,900700.0
2012-04-23 10:30:00,19.26,19.4,19.2,19.38,323300.0,19.26,19.4,19.2,19.38,323300.0
2012-04-23 11:00:00,19.37,19.6,19.37,19.5,454200.0,19.37,19.6,19.37,19.5,454200.0
2012-04-23 11:30:00,19.51,19.65,19.49,19.61,231800.0,19.51,19.65,19.49,19.61,231800.0
2012-04-23 12:00:00,19.62,19.65,19.47,19.63,190100.0,19.62,19.65,19.47,19.63,190100.0
2012-04-23 12:30:00,19.63,19.78,19.62,19.74,165400.0,19.63,19.78,19.62,19.74,165400.0
2012-04-23 13:00:00,19.74,19.77,19.6,19.62,128900.0,19.74,19.77,19.6,19.62,128900.0
2012-04-23 13:30:00,19.62,19.63,19.33,19.38,186400.0,19.62,19.63,19.33,19.38,186400.0
2012-04-23 14:00:00,19.38,19.48,19.32,19.37,203800.0,19.38,19.48,19.32,19.37,203800.0
2012-04-23 14:30:00,19.35,19.47,19.22,19.23,272400.0,19.35,19.47,19.22,19.23,272400.0
2012-04-23 15:00:00,19.24,19.29,19.12,19.16,349300.0,19.24,19.29,19.12,19.16,349300.0
2012-04-23 15:30:00,19.17,19.3,19.1,19.25,688100.0,19.17,19.3,19.1,19.25,688100.0
2012-04-24 09:30:00,19.19,19.22,18.63,19.08,963700.0,19.19,19.22,18.63,19.08,963700.0
2012-04-24 10:00:00,19.09,19.36,18.83,18.9,466200.0,19.09,19.36,18.83,18.9,466200.0
2012-04-24 10:30:00,18.9,18.92,18.62,18.73,549400.0,18.9,18.92,18.62,18.73,549400.0
2012-04-24 11:00:00,18.74,18.9,18.74,18.84,446300.0,18.74,18.9,18.74,18.84,446300.0
2012-04-24 11:30:00,18.84,18.85,18.71,18.77,274300.0,18.84,18.85,18.71,18.77,274300.0
2012-04-24 12:00:00,18.78,19.0,18.71,18.8,470500.0,18.78,19.0,18.71,18.8,470500.0
2012-04-24 12:30:00,18.8,18.84,18.76,18.8,162900.0,18.8,18.84,18.76,18.8,162900.0
2012-04-24 13:00:00,18.8,18.84,18.78,18.79,213500.0,18.8,18.84,18.78,18.79,213500.0
2012-04-24 13:30:00,18.79,18.89,18.78,18.8,290000.0,18.79,18.89,18.78,18.8,290000.0
2012-04-24 14:00:00,18.8,18.8,18.67,18.68,271700.0,18.8,18.8,18.67,18.68,271700.0
2012-04-24 14:30:00,18.68,18.7,18.57,18.57,296300.0,18.68,18.7,18.57,18.57,296300.0
2012-04-24 15:00:00,18.58,18.77,18.57,18.66,338600.0,18.58,18.77,18.57,18.66,338600.0
2012-04-24 15:30:00,18.66,18.74,18.62,18.65,768200.0,18.66,18.74,18.62,18.65,768200.0
2012-04-25 09:30:00,18.87,18.96,18.45,18.54,859400.0,18.87,18.96,18.45,18.54,859400.0
2012-04-25 10:00:00,18.55,18.65,18.16,18.25,772300.0,18.55,18.65,18.16,18.25,772300.0
2012-04-25 10:30:00,18.23,18.33,18.05,18.21,616600.0,18.23,18.33,18.05,18.21,616600.0
2012-04-25 11:00:00,18.21,18.44,18.18,18.34,421600.0,18.21,18.44,18.18,18.34,421600.0
2012-04-25 11:30:00,18.34,18.35,18.09,18.13,427900.0,18.34,18.35,18.09,18.13,427900.0
2012-04-25 12:00:00,18.13,18.19,18.06,18.16,179300.0,18.13,18.19,18.06,18.16,179300.0
2012-04-25 12:30:00,18.13,18.3,18.1,18.28,191200.0,18.13,18.3,18.1,18.28,191200.0
2012-04-25 13:00:00,18.29,18.42,18.26,18.33,222300.0,18.29,18.42,18.26,18.33,222300.0
2012-04-25 13:30:00,18.33,18.48,18.32,18.4,160500.0,18.33,18.48,18.32,18.4,160500.0
2012-04-25 14:00:00,18.39,18.41,18.21,18.31,228700.0,18.39,18.41,18.21,18.31,228700.0
2012-04-25 14:30:00,18.31,18.33,18.25,18.3,116800.0,18.31,18.33,18.25,18.3,116800.0
2012-04-25 15:00:00,18.3,18.4,18.27,18.34,236800.0,18.3,18.4,18.27,18.34,236800.0
2012-04-25 15:30:00,18.34,18.43,18.26,18.3,589400.0,18.34,18.43,18.26,18.3,589400.0
2012-04-26 09:30:00,18.3,18.84,18.11,18.58,836400.0,18.3,18.84,18.11,18.58,836400.0
2012-04-26 10:00:00,18.61,18.65,18.41,18.46,400900.0,18.61,18.65,18.41,18.46,400900.0
2012-04-26 10:30:00,18.47,18.73,18.4,18.6,308700.0,18.47,18.73,18.4,18.6,308700.0
2012-04-26 11:00:00,18.6,18.83,18.59,18.74,245300.0,18.6,18.83,18.59,18.74,245300.0
2012-04-26 11:30:00,18.74,18.79,18.5,18.53,188600.0,18.74,18.79,18.5,18.53,188600.0
2012-04-26 12:00:00,18.54,18.62,18.5,18.62,102300.0,18.54,18.62,18.5,18.62,102300.0
2012-04-26 12:30:00,18.61,18.61,18.39,18.4,142900.0,18.61,18.61,18.39,18.4,142900.0
2012-04-26 13:00:00,18.41,18.49,18.22,18.41,309500.0,18.41,18.49,18.22,18.41,309500.0
2012-04-26 13:30:00,18.41,18.45,18.37,18.37,151100.0,18.41,18.45,18.37,18.37,151100.0
2012-04-26 14:00:00,18.37,18.43,18.32,18.33,120400.0,18.37,18.43,18.32,18.33,120400.0
2012-04-26 14:30:00,18.33,18.39,18.3,18.37,123900.0,18.33,18.39,18.3,18.37,123900.0
2012-04-26 15:00:00,18.36,18.42,18.34,18.36,180500.0,18.36,18.42,18.34,18.36,180500.0
2012-04-26 15:30:00,18.35,18.41,18.27,18.3,612100.0,18.35,18.41,18.27,18.3,612100.0
2012-04-27 09:30:00,18.4,18.5,17.81,18.11,696600.0,18.4,18.5,17.81,18.11,696600.0
2012-04-27 10:00:00,18.13,18.45,17.96,18.45,513500.0,18.13,18.45,17.96,18.45,513500.0
2012-04-27 10:30:00,18.44,18.45,18.23,18.39,302400.0,18.44,18.45,18.23,18.39,302400.0
2012-04-27 11:00:00,18.38,18.7,18.37,18.48,395900.0,18.38,18.7,18.37,18.48,395900.0
2012-04-27 11:30:00,18.48,18.53,18.44,18.48,146200.0,18.48,18.53,18.44,18.48,146200.0
2012-04-27 12:00:00,18.49,18.49,18.41,18.48,109100.0,18.49,18.49,18.41,18.48,109100.0
2012-04-27 12:30:00,18.48,18.56,18.44,18.5,131400.0,18.48,18.56,18.44,18.5,131400.0
2012-04-27 13:00:00,18.48,18.56,18.48,18.48,93100.0,18.48,18.56,18.48,18.48,93100.0
2012-04-27 13:30:00,18.48,18.5,18.44,18.48,108500.0,18.48,18.5,18.44,18.48,108500.0
2012-04-27 14:00:00,18.47,18.48,18.37,18.38,105000.0,18.47,18.48,18.37,18.38,105000.0
2012-04-27 14:30:00,18.38,18.42,18.36,18.41,108900.0,18.38,18.42,18.36,18.41,108900.0
2012-04-27 15:00:00,18.4,18.41,18.36,18.39,251700.0,18.4,18.41,18.36,18.39,251700.0
2012-04-27 15:30:00,18.39,18.46,18.26,18.35,606200.0,18.39,18.46,18.26,18.35,606200.0
2012-04-30 09:30:00,17.93,18.34,17.84,18.1,709500.0,17.93,18.34,17.84,18.1,709500.0
2012-04-30 10:00:00,18.09,18.34,18.06,18.19,278700.0,18.09,18.34,18.06,18.19,278700.0
2012-04-30 10:30:00,18.18,18.19,17.87,17.96,300800.0,18.18,18.19,17.87,17.96,300800.0
2012-04-30 11:00:00,17.96,18.17,17.96,18.16,126500.0,17.96,18.17,17.96,18.16,126500.0
2012-04-30 11:30:00,18.16,18.34,18.13,18.33,194800.0,18.16,18.34,18.13,18.33,194800.0
2012-04-30 12:00:00,18.32,18.36,18.17,18.21,214000.0,18.32,18.36,18.17,18.21,214000.0
2012-04-30 12:30:00,18.21,18.22,18.1,18.13,102100.0,18.21,18.22,18.1,18.13,102100.0
2012-04-30 13:00:00,18.12,18.16,18.05,18.08,96200.0,18.12,18.16,18.05,18.08,96200.0
2012-04-30 13:30:00,18.07,18.16,18.06,18.12,70700.0,18.07,18.16,18.06,18.12,70700.0
2012-04-30 14:00:00,18.12,18.18,18.1,18.15,88700.0,18.12,18.18,18.1,18.15,88700.0
2012-04-30 14:30:00,18.14,18.83,18.13,18.68,1168100.0,18.14,18.83,18.13,18.68,1168100.0
2012-04-30 15:00:00,18.68,18.94,18.4,18.46,976500.0,18.68,18.94,18.4,18.46,976500.0
2012-04-30 15:30:00,18.46,18.51,18.38,18.4,758000.0,18.46,18.51,18.38,18.4,758000.0
2012-05-01 09:30:00,19.17,19.48,18.8,19.3,1569300.0,19.17,19.48,18.8,19.3,1569300.0
2012-05-01 10:00:00,19.33,19.48,18.84,19.0,843700.0,19.33,19.48,18.84,19.0,843700.0
2012-05-01 10:30:00,19.0,19.15,18.86,19.02,426500.0,19.0,19.15,18.86,19.02,426500.0
2012-05-01 11:00:00,19.03,19.21,18.98,19.21,333200.0,19.03,19.21,18.98,19.21,333200.0
2012-05-01 11:30:00,19.2,19.33,19.01,19.01,330400.0,19.2,19.33,19.01,19.01,330400.0
2012-05-01 12:00:00,19.02,19.07,18.9,18.91,213200.0,19.02,19.07,18.9,18.91,213200.0
2012-05-01 12:30:00,18.9,18.97,18.83,18.86,211900.0,18.9,18.97,18.83,18.86,211900.0
2012-05-01 13:00:00,18.85,18.85,18.35,18.52,608700.0,18.85,18.85,18.35,18.52,608700.0
2012-05-01 13:30:00,18.51,18.73,18.49,18.64,305800.0,18.51,18.73,18.49,18.64,305800.0
2012-05-01 14:00:00,18.64,18.7,18.6,18.64,210400.0,18.64,18.7,18.6,18.64,210400.0
2012-05-01 14:30:00,18.64,18.64,18.36,18.4,397000.0,18.64,18.64,18.36,18.4,397000.0
2012-05-01 15:00:00,18.4,18.65,18.37,18.55,476900.0,18.4,18.65,18.37,18.55,476900.0
2012-05-01 15:30:00,18.54,18.57,18.35,18.42,950700.0,18.54,18.57,18.35,18.42,950700.0
2012-05-02 09:30:00,18.26,18.38,17.78,17.95,875400.0,18.26,18.38,17.78,17.95,875400.0
2012-05-02 10:00:00,17.95,18.04,17.82,17.87,376400.0,17.95,18.04,17.82,17.87,376400.0
2012-05-02 10:30:00,17.86,17.92,17.66,17.77,504800.0,17.86,17.92,17.66,17.77,504800.0
2012-05-02 11:00:00,17.79,17.86,17.68,17.69,312400.0,17.79,17.86,17.68,17.69,312400.0
2012-05-02 11:30:00,17.68,17.8,17.65,17.75,265500.0,17.68,17.8,17.65,17.75,265500.0
2012-05-02 12:00:00,17.75,17.9,17.71,17.88,226100.0,17.75,17.9,17.71,17.88,226100.0
2012-05-02 12:30:00,17.88,18.05,17.87,17.99,222900.0,17.88,18.05,17.87,17.99,222900.0
2012-05-02 13:00:00,17.98,18.04,17.91,17.99,168700.0,17.98,18.04,17.91,17.99,168700.0
2012-05-02 13:30:00,17.99,18.12,17.98,18.09,176300.0,17.99,18.12,17.98,18.09,176300.0
2012-05-02 14:00:00,18.1,18.2,18.02,18.17,158800.0,18.1,18.2,18.02,18.17,158800.0
2012-05-02 14:30:00,18.17,18.2,18.1,18.12,150300.0,18.17,18.2,18.1,18.12,150300.0
2012-05-02 15:00:00,18.13,18.25,18.1,18.21,233200.0,18.13,18.25,18.1,18.21,233200.0
2012-05-02 15:30:00,18.22,18.23,18.13,18.21,514400.0,18.22,18.23,18.13,18.21,514400.0
2012-05-03 09:30:00,18.05,18.19,17.81,17.98,538100.0,18.05,18.19,17.81,17.98,538100.0
2012-05-03 10:00:00,17.96,17.96,17.65,17.66,490500.0,17.96,17.96,17.65,17.66,490500.0
2012-05-03 10:30:00,17.66,17.89,17.6,17.81,262900.0,17.66,17.89,17.6,17.81,262900.0
2012-05-03 11:00:00,17.82,17.95,17.8,17.88,225300.0,17.82,17.95,17.8,17.88,225300.0
2012-05-03 11:30:00,17.88,17.89,17.63,17.69,217900.0,17.88,17.89,17.63,17.69,217900.0
2012-05-03 12:00:00,17.68,17.79,17.67,17.74,204700.0,17.68,17.79,17.67,17.74,204700.0
2012-05-03 12:30:00,17.74,17.88,17.72,17.87,151100.0,17.74,17.88,17.72,17.87,151100.0
2012-05-03 13:00:00,17.86,17.99,17.78,17.98,398800.0,17.86,17.99,17.78,17.98,398800.0
2012-05-03 13:30:00,17.98,18.0,17.79,17.82,266000.0,17.98,18.0,17.79,17.82,266000.0
2012-05-03 14:00:00,17.82,17.83,17.68,17.68,203600.0,17.82,17.83,17.68,17.68,203600.0
2012-05-03 14:30:00,17.68,17.68,17.5,17.62,535100.0,17.68,17.68,17.5,17.62,535100.0
2012-05-03 15:00:00,17.61,18.06,17.6,17.87,649800.0,17.61,18.06,17.6,17.87,649800.0
2012-05-03 15:30:00,17.87,18.33,17.84,18.05,1350200.0,17.87,18.33,17.84,18.05,1350200.0
2012-05-04 09:30:00,18.53,19.2,17.81,17.92,2964800.0,18.53,19.2,17.81,17.92,2964800.0
2012-05-04 10:00:00,17.89,17.91,17.33,17.43,1615800.0,17.89,17.91,17.33,17.43,1615800.0
2012-05-04 10:30:00,17.43,17.57,17.25,17.46,878500.0,17.43,17.57,17.25,17.46,878500.0
2012-05-04 11:00:00,17.47,17.47,17.1,17.2,696000.0,17.47,17.47,17.1,17.2,696000.0
2012-05-04 11:30:00,17.2,17.28,16.93,17.01,714400.0,17.2,17.28,16.93,17.01,714400.0
2012-05-04 12:00:00,17.01,17.05,16.8,16.92,538100.0,17.01,17.05,16.8,16.92,538100.0
2012-05-04 12:30:00,16.93,17.23,16.93,17.2,569700.0,16.93,17.23,16.93,17.2,569700.0
2012-05-04 13:00:00,17.2,17.39,17.12,17.38,440000.0,17.2,17.39,17.12,17.38,440000.0
2012-05-04 13:30:00,17.38,17.39,17.05,17.11,356600.0,17.38,17.39,17.05,17.11,356600.0
2012-05-04 14:00:00,17.11,17.32,17.05,17.19,334900.0,17.11,17.32,17.05,17.19,334900.0
2012-05-04 14:30:00,17.19,17.21,16.96,17.08,472200.0,17.19,17.21,16.96,17.08,472200.0
2012-05-04 15:00:00,17.08,17.09,16.91,16.92,373700.0,17.08,17.09,16.91,16.92,373700.0
2012-05-04 15:30:00,16.91,17.11,16.91,16.93,948200.0,16.91,17.11,16.91,16.93,948200.0
2012-05-07 09:30:00,16.88,16.99,16.65,16.76,1141200.0,16.88,16.99,16.65,16.76,1141200.0
2012-05-07 10:00:00,16.76,16.98,16.62,16.66,447400.0,16.76,16.98,16.62,16.66,447400.0
2012-05-07 10:30:00,16.67,16.92,16.67,16.84,315100.0,16.67,16.92,16.67,16.84,315100.0
2012-05-07 11:00:00,16.83,17.16,16.83,17.03,724900.0,16.83,17.16,16.83,17.03,724900.0
2012-05-07 11:30:00,17.04,17.22,17.04,17.19,447000.0,17.04,17.22,17.04,17.19,447000.0
2012-05-07 12:00:00,17.2,17.43,17.16,17.43,365500.0,17.2,17.43,17.16,17.43,365500.0
2012-05-07 12:30:00,17.43,17.57,17.34,17.37,474800.0,17.43,17.57,17.34,17.37,474800.0
2012-05-07 13:00:00,17.37,17.44,17.29,17.38,249200.0,17.37,17.44,17.29,17.38,249200.0
2012-05-07 13:30:00,17.36,17.42,17.32,17.37,154500.0,17.36,17.42,17.32,17.37,154500.0
2012-05-07 14:00:00,17.38,17.48,17.37,17.47,175400.0,17.38,17.48,17.37,17.47,175400.0
2012-05-07 14:30:00,17.45,17.53,17.41,17.5,230400.0,17.45,17.53,17.41,17.5,230400.0
2012-05-07 15:00:00,17.51,17.67,17.51,17.6,458600.0,17.51,17.67,17.51,17.6,458600.0
2012-05-07 15:30:00,17.61,17.67,17.55,17.67,877800.0,17.61,17.67,17.55,17.67,877800.0
2012-05-08 09:30:00,17.56,17.58,17.25,17.27,603300.0,17.56,17.58,17.25,17.27,603300.0
2012-05-08 10:00:00,17.27,17.34,17.02,17.14,471900.0,17.27,17.34,17.02,17.14,471900.0
2012-05-08 10:30:00,17.13,17.15,16.82,16.82,565300.0,17.13,17.15,16.82,16.82,565300.0
2012-05-08 11:00:00,16.83,17.05,16.77,17.0,296500.0,16.83,17.05,16.77,17.0,296500.0
2012-05-08 11:30:00,17.0,17.06,16.81,16.81,286800.0,17.0,17.06,16.81,16.81,286800.0
2012-05-08 12:00:00,16.82,16.82,16.66,16.66,403900.0,16.82,16.82,16.66,16.66,403900.0
2012-05-08 12:30:00,16.66,16.75,16.51,16.63,390000.0,16.66,16.75,16.51,16.63,390000.0
2012-05-08 13:00:00,16.63,16.71,16.57,16.59,308200.0,16.63,16.71,16.57,16.59,308200.0
2012-05-08 13:30:00,16.59,16.65,16.51,16.57,286100.0,16.59,16.65,16.51,16.57,286100.0
2012-05-08 14:00:00,16.57,16.69,16.56,16.64,356100.0,16.57,16.69,16.56,16.64,356100.0
2012-05-08 14:30:00,16.65,16.75,16.63,16.74,359500.0,16.65,16.75,16.63,16.74,359500.0
2012-05-08 15:00:00,16.74,16.75,16.6,16.66,457200.0,16.74,16.75,16.6,16.66,457200.0
2012-05-08 15:30:00,16.66,16.75,16.48,16.54,1295800.0,16.66,16.75,16.48,16.54,1295800.0
2012-05-09 09:30:00,16.25,16.51,16.05,16.3,856400.0,16.25,16.51,16.05,16.3,856400.0
2012-05-09 10:00:00,16.3,16.87,16.25,16.75,1057600.0,16.3,16.87,16.25,16.75,1057600.0
2012-05-09 10:30:00,16.75,16.79,16.43,16.59,402800.0,16.75,16.79,16.43,16.59,402800.0
2012-05-09 11:00:00,16.6,16.83,16.53,16.69,343800.0,16.6,16.83,16.53,16.69,343800.0
2012-05-09 11:30:00,16.69,16.97,16.57,16.77,336600.0,16.69,16.97,16.57,16.77,336600.0
2012-05-09 12:00:00,16.78,16.9,16.73,16.86,147500.0,16.78,16.9,16.73,16.86,147500.0
2012-05-09 12:30:00,16.86,16.86,16.56,16.68,193200.0,16.86,16.86,16.56,16.68,193200.0
2012-05-09 13:00:00,16.69,16.87,16.67,16.85,128300.0,16.69,16.87,16.67,16.85,128300.0
2012-05-09 13:30:00,16.88,17.25,16.81,17.11,499100.0,16.88,17.25,16.81,17.11,499100.0
2012-05-09 14:00:00,17.11,17.17,16.98,17.14,182600.0,17.11,17.17,16.98,17.14,182600.0
2012-05-09 14:30:00,17.14,17.24,17.08,17.14,180600.0,17.14,17.24,17.08,17.14,180600.0
2012-05-09 15:00:00,17.14,17.2,17.08,17.13,270000.0,17.14,17.2,17.08,17.13,270000.0
2012-05-09 15:30:00,17.13,17.14,16.89,16.92,587800.0,17.13,17.14,16.89,16.92,587800.0
2012-05-10 09:30:00,17.16,17.4,16.6,16.8,635300.0,17.16,17.4,16.6,16.8,635300.0
2012-05-10 10:00:00,16.81,17.01,16.63,16.65,417400.0,16.81,17.01,16.63,16.65,417400.0
2012-05-10 10:30:00,16.64,16.73,16.4,16.56,644000.0,16.64,16.73,16.4,16.56,644000.0
2012-05-10 11:00:00,16.56,16.58,16.22,16.25,980400.0,16.56,16.58,16.22,16.25,980400.0
2012-05-10 11:30:00,16.24,16.42,16.24,16.38,508500.0,16.24,16.42,16.24,16.38,508500.0
2012-05-10 12:00:00,16.37,16.4,16.28,16.39,294200.0,16.37,16.4,16.28,16.39,294200.0
2012-05-10 12:30:00,16.39,16.55,16.39,16.41,475600.0,16.39,16.55,16.39,16.41,475600.0
2012-05-10 13:00:00,16.42,16.55,16.42,16.55,220800.0,16.42,16.55,16.42,16.55,220800.0
2012-05-10 13:30:00,16.55,16.6,16.52,16.54,229500.0,16.55,16.6,16.52,16.54,229500.0
2012-05-10 14:00:00,16.55,16.57,16.46,16.48,88300.0,16.55,16.57,16.46,16.48,88300.0
2012-05-10 14:30:00,16.47,16.48,16.28,16.36,383300.0,16.47,16.48,16.28,16.36,383300.0
2012-05-10 15:00:00,16.36,16.37,16.28,16.28,216200.0,16.36,16.37,16.28,16.28,216200.0
2012-05-10 15:30:00,16.29,16.3,16.08,16.09,1156100.0,16.29,16.3,16.08,16.09,1156100.0
2012-05-11 09:30:00,15.94,16.42,15.75,16.4,1216700.0,15.94,16.42,15.75,16.4,1216700.0
2012-05-11 10:00:00,16.4,16.44,16.02,16.04,576100.0,16.4,16.44,16.02,16.04,576100.0
2012-05-11 10:30:00,16.05,16.37,16.04,16.13,412000.0,16.05,16.37,16.04,16.13,412000.0
2012-05-11 11:00:00,16.14,16.31,16.12,16.29,246400.0,16.14,16.31,16.12,16.29,246400.0
2012-05-11 11:30:00,16.29,16.31,16.2,16.23,194000.0,16.29,16.31,16.2,16.23,194000.0
2012-05-11 12:00:00,16.23,16.23,16.14,16.23,388300.0,16.23,16.23,16.14,16.23,388300.0
2012-05-11 12:30:00,16.23,16.23,16.14,16.15,226900.0,16.23,16.23,16.14,16.15,226900.0
2012-05-11 13:00:00,16.16,16.2,16.08,16.08,149200.0,16.16,16.2,16.08,16.08,149200.0
2012-05-11 13:30:00,16.08,16.15,16.06,16.13,145900.0,16.08,16.15,16.06,16.13,145900.0
2012-05-11 14:00:00,16.14,16.2,16.1,16.13,145700.0,16.14,16.2,16.1,16.13,145700.0
2012-05-11 14:30:00,16.13,16.16,16.09,16.13,137400.0,16.13,16.16,16.09,16.13,137400.0
2012-05-11 15:00:00,16.13,16.34,16.13,16.3,469800.0,16.13,16.34,16.13,16.3,469800.0
2012-05-11 15:30:00,16.31,16.31,16.14,16.15,634500.0,16.31,16.31,16.14,16.15,634500.0
2012-05-14 09:30:00,15.87,16.0,15.68,15.79,501600.0,15.87,16.0,15.68,15.79,501600.0
2012-05-14 10:00:00,15.81,16.6,15.81,16.38,899200.0,15.81,16.6,15.81,16.38,899200.0
2012-05-14 10:30:00,16.38,16.65,16.25,16.29,445000.0,16.38,16.65,16.25,16.29,445000.0
2012-05-14 11:00:00,16.29,16.33,16.03,16.19,253800.0,16.29,16.33,16.03,16.19,253800.0
2012-05-14 11:30:00,16.19,16.24,16.11,16.23,215500.0,16.19,16.24,16.11,16.23,215500.0
2012-05-14 12:00:00,16.24,16.34,16.21,16.21,129000.0,16.24,16.34,16.21,16.21,129000.0
2012-05-14 12:30:00,16.22,16.22,16.16,16.17,62900.0,16.22,16.22,16.16,16.17,62900.0
2012-05-14 13:00:00,16.16,16.21,16.04,16.08,64500.0,16.16,16.21,16.04,16.08,64500.0
2012-05-14 13:30:00,16.09,16.18,16.06,16.11,113200.0,16.09,16.18,16.06,16.11,113200.0
2012-05-14 14:00:00,16.12,16.19,16.08,16.14,95700.0,16.12,16.19,16.08,16.14,95700.0
2012-05-14 14:30:00,16.15,16.17,16.1,16.14,100900.0,16.15,16.17,16.1,16.14,100900.0
2012-05-14 15:00:00,16.15,16.37,16.09,16.36,334100.0,16.15,16.37,16.09,16.36,334100.0
2012-05-14 15:30:00,16.37,16.38,16.15,16.15,624500.0,16.37,16.38,16.15,16.15,624500.0
2012-05-15 09:30:00,16.11,16.34,15.86,16.02,584000.0,16.11,16.34,15.86,16.02,584000.0
2012-05-15 10:00:00,16.03,16.07,15.75,15.82,402200.0,16.03,16.07,15.75,15.82,402200.0
2012-05-15 10:30:00,15.81,15.85,15.48,15.56,537500.0,15.81,15.85,15.48,15.56,537500.0
2012-05-15 11:00:00,15.56,15.64,15.4,15.58,416100.0,15.56,15.64,15.4,15.58,416100.0
2012-05-15 11:30:00,15.58,15.66,15.5,15.53,215700.0,15.58,15.66,15.5,15.53,215700.0
2012-05-15 12:00:00,15.53,15.55,15.41,15.45,221100.0,15.53,15.55,15.41,15.45,221100.0
2012-05-15 12:30:00,15.45,15.5,15.4,15.47,255000.0,15.45,15.5,15.4,15.47,255000.0
2012-05-15 13:00:00,15.45,15.59,15.45,15.55,150900.0,15.45,15.59,15.45,15.55,150900.0
2012-05-15 13:30:00,15.56,15.63,15.53,15.56,149400.0,15.56,15.63,15.53,15.56,149400.0
2012-05-15 14:00:00,15.56,15.59,15.49,15.5,161600.0,15.56,15.59,15.49,15.5,161600.0
2012-05-15 14:30:00,15.5,15.51,15.41,15.42,175600.0,15.5,15.51,15.41,15.42,175600.0
2012-05-15 15:00:00,15.43,15.43,15.21,15.22,468000.0,15.43,15.43,15.21,15.22,468000.0
2012-05-15 15:30:00,15.21,15.3,15.15,15.21,959500.0,15.21,15.3,15.15,15.21,959500.0
2012-05-16 09:30:00,15.37,15.55,15.16,15.53,664500.0,15.37,15.55,15.16,15.53,664500.0
2012-05-16 10:00:00,15.52,15.63,15.31,15.32,387500.0,15.52,15.63,15.31,15.32,387500.0
2012-05-16 10:30:00,15.31,15.35,15.12,15.13,402800.0,15.31,15.35,15.12,15.13,402800.0
2012-05-16 11:00:00,15.13,15.13,14.81,14.85,926400.0,15.13,15.13,14.81,14.85,926400.0
2012-05-16 11:30:00,14.85,14.88,14.66,14.86,487400.0,14.85,14.88,14.66,14.86,487400.0
2012-05-16 12:00:00,14.87,14.92,14.7,14.75,411900.0,14.87,14.92,14.7,14.75,411900.0
2012-05-16 12:30:00,14.74,14.76,14.49,14.5,490100.0,14.74,14.76,14.49,14.5,490100.0
2012-05-16 13:00:00,14.51,14.55,14.33,14.34,424200.0,14.51,14.55,14.33,14.34,424200.0
2012-05-16 13:30:00,14.34,14.35,14.08,14.17,683700.0,14.34,14.35,14.08,14.17,683700.0
2012-05-16 14:00:00,14.18,14.26,14.08,14.12,587000.0,14.18,14.26,14.08,14.12,587000.0
2012-05-16 14:30:00,14.13,14.3,14.1,14.28,472000.0,14.13,14.3,14.1,14.28,472000.0
2012-05-16 15:00:00,14.28,14.35,14.2,14.2,566000.0,14.28,14.35,14.2,14.2,566000.0
2012-05-16 15:30:00,14.2,14.2,13.75,13.98,1877300.0,14.2,14.2,13.75,13.98,1877300.0
2012-05-17 09:30:00,13.96,14.43,13.91,14.24,927800.0,13.96,14.43,13.91,14.24,927800.0
2012-05-17 10:00:00,14.21,14.42,14.14,14.31,484200.0,14.21,14.42,14.14,14.31,484200.0
2012-05-17 10:30:00,14.31,14.58,14.2,14.52,636700.0,14.31,14.58,14.2,14.52,636700.0
2012-05-17 11:00:00,14.52,14.6,14.35,14.49,430300.0,14.52,14.6,14.35,14.49,430300.0
2012-05-17 11:30:00,14.5,14.55,14.36,14.43,218100.0,14.5,14.55,14.36,14.43,218100.0
2012-05-17 12:00:00,14.43,14.44,14.0,14.01,424000.0,14.43,14.44,14.0,14.01,424000.0
2012-05-17 12:30:00,14.01,14.22,14.0,14.14,219700.0,14.01,14.22,14.0,14.14,219700.0
2012-05-17 13:00:00,14.14,14.41,14.13,14.31,225100.0,14.14,14.41,14.13,14.31,225100.0
2012-05-17 13:30:00,14.3,14.38,14.22,14.36,192700.0,14.3,14.38,14.22,14.36,192700.0
2012-05-17 14:00:00,14.34,15.24,14.24,14.97,2482900.0,14.34,15.24,14.24,14.97,2482900.0
2012-05-17 14:30:00,14.98,15.17,14.52,15.04,1621900.0,14.98,15.17,14.52,15.04,1621900.0
2012-05-17 15:00:00,15.03,15.25,14.85,15.04,943600.0,15.03,15.25,14.85,15.04,943600.0
2012-05-17 15:30:00,15.04,15.06,14.66,14.89,1302900.0,15.04,15.06,14.66,14.89,1302900.0
2012-05-18 09:30:00,15.05,15.1,14.34,14.36,953700.0,15.05,15.1,14.34,14.36,953700.0
2012-05-18 10:00:00,14.36,14.43,14.22,14.22,627800.0,14.36,14.43,14.22,14.22,627800.0
2012-05-18 10:30:00,14.22,14.49,14.16,14.41,406700.0,14.22,14.49,14.16,14.41,406700.0
2012-05-18 11:00:00,14.41,14.44,14.15,14.23,347500.0,14.41,14.44,14.15,14.23,347500.0
2012-05-18 11:30:00,14.23,14.28,14.05,14.11,344000.0,14.23,14.28,14.05,14.11,344000.0
2012-05-18 12:00:00,14.1,14.15,14.08,14.08,247800.0,14.1,14.15,14.08,14.08,247800.0
2012-05-18 12:30:00,14.08,14.1,13.97,14.06,424700.0,14.08,14.1,13.97,14.06,424700.0
2012-05-18 13:00:00,14.05,14.09,13.91,13.94,335300.0,14.05,14.09,13.91,13.94,335300.0
2012-05-18 13:30:00,13.94,14.2,13.75,14.0,780700.0,13.94,14.2,13.75,14.0,780700.0
2012-05-18 14:00:00,14.01,14.01,13.84,13.88,229300.0,14.01,14.01,13.84,13.88,229300.0
2012-05-18 14:30:00,13.88,13.9,13.76,13.79,329600.0,13.88,13.9,13.76,13.79,329600.0
2012-05-18 15:00:00,13.79,13.87,13.75,13.81,313700.0,13.79,13.87,13.75,13.81,313700.0
2012-05-18 15:30:00,13.82,13.9,13.65,13.66,1045100.0,13.82,13.9,13.65,13.66,1045100.0
2012-05-21 09:30:00,13.7,13.94,13.37,13.7,559700.0,13.7,13.94,13.37,13.7,559700.0
2012-05-21 10:00:00,13.68,13.77,13.56,13.73,254300.0,13.68,13.77,13.56,13.73,254300.0
2012-05-21 10:30:00,13.71,13.9,13.68,13.89,477400.0,13.71,13.9,13.68,13.89,477400.0
2012-05-21 11:00:00,13.89,13.93,13.75,13.84,249900.0,13.89,13.93,13.75,13.84,249900.0
2012-05-21 11:30:00,13.86,13.87,13.8,13.82,134800.0,13.86,13.87,13.8,13.82,134800.0
2012-05-21 12:00:00,13.81,13.84,13.73,13.83,261100.0,13.81,13.84,13.73,13.83,261100.0
2012-05-21 12:30:00,13.82,13.9,13.77,13.86,276000.0,13.82,13.9,13.77,13.86,276000.0
2012-05-21 13:00:00,13.86,13.87,13.78,13.8,296400.0,13.86,13.87,13.78,13.8,296400.0
2012-05-21 13:30:00,13.79,13.82,13.79,13.81,299900.0,13.79,13.82,13.79,13.81,299900.0
2012-05-21 14:00:00,13.82,13.85,13.78,13.8,128700.0,13.82,13.85,13.78,13.8,128700.0
2012-05-21 14:30:00,13.79,13.83,13.78,13.82,297200.0,13.79,13.83,13.78,13.82,297200.0
2012-05-21 15:00:00,13.83,14.2,13.82,14.04,539100.0,13.83,14.2,13.82,14.04,539100.0
2012-05-21 15:30:00,14.04,14.04,13.83,13.83,880400.0,14.04,14.04,13.83,13.83,880400.0
2012-05-22 09:30:00,13.84,13.86,13.21,13.63,802800.0,13.84,13.86,13.21,13.63,802800.0
2012-05-22 10:00:00,13.63,13.83,13.6,13.71,633000.0,13.63,13.83,13.6,13.71,633000.0
2012-05-22 10:30:00,13.72,13.93,13.71,13.76,442000.0,13.72,13.93,13.71,13.76,442000.0
2012-05-22 11:00:00,13.76,13.92,13.72,13.74,290500.0,13.76,13.92,13.72,13.74,290500.0
2012-05-22 11:30:00,13.74,13.79,13.47,13.53,246200.0,13.74,13.79,13.47,13.53,246200.0
2012-05-22 12:00:00,13.53,13.78,13.5,13.77,201100.0,13.53,13.78,13.5,13.77,201100.0
2012-05-22 12:30:00,13.77,13.78,13.55,13.65,261000.0,13.77,13.78,13.55,13.65,261000.0
2012-05-22 13:00:00,13.65,13.72,13.54,13.7,160200.0,13.65,13.72,13.54,13.7,160200.0
2012-05-22 13:30:00,13.72,13.78,13.61,13.76,221400.0,13.72,13.78,13.61,13.76,221400.0
2012-05-22 14:00:00,13.74,13.8,13.66,13.67,595000.0,13.74,13.8,13.66,13.67,595000.0
2012-05-22 14:30:00,13.66,13.79,13.64,13.76,462200.0,13.66,13.79,13.64,13.76,462200.0
2012-05-22 15:00:00,13.76,13.77,13.45,13.56,278500.0,13.76,13.77,13.45,13.56,278500.0
2012-05-22 15:30:00,13.55,13.65,13.49,13.6,604500.0,13.55,13.65,13.49,13.6,604500.0
2012-05-23 09:30:00,13.46,13.7,13.27,13.6,543000.0,13.46,13.7,13.27,13.6,543000.0
2012-05-23 10:00:00,13.6,13.92,13.58,13.81,403500.0,13.6,13.92,13.58,13.81,403500.0
2012-05-23 10:30:00,13.82,13.86,13.69,13.71,270500.0,13.82,13.86,13.69,13.71,270500.0
2012-05-23 11:00:00,13.7,13.72,13.62,13.62,212900.0,13.7,13.72,13.62,13.62,212900.0
2012-05-23 11:30:00,13.63,13.71,13.46,13.7,286400.0,13.63,13.71,13.46,13.7,286400.0
2012-05-23 12:00:00,13.69,13.78,13.67,13.77,86200.0,13.69,13.78,13.67,13.77,86200.0
2012-05-23 12:30:00,13.76,13.89,13.76,13.88,111700.0,13.76,13.89,13.76,13.88,111700.0
2012-05-23 13:00:00,13.88,14.1,13.85,14.09,254100.0,13.88,14.1,13.85,14.09,254100.0
2012-05-23 13:30:00,14.1,14.13,13.9,13.93,191700.0,14.1,14.13,13.9,13.93,191700.0
2012-05-23 14:00:00,13.92,13.93,13.75,13.79,158800.0,13.92,13.93,13.75,13.79,158800.0
2012-05-23 14:30:00,13.8,13.97,13.79,13.95,141500.0,13.8,13.97,13.79,13.95,141500.0
2012-05-23 15:00:00,13.95,14.11,13.88,14.09,225000.0,13.95,14.11,13.88,14.09,225000.0
2012-05-23 15:30:00,14.09,14.32,14.08,14.27,788400.0,14.09,14.32,14.08,14.27,788400.0
2012-05-24 09:30:00,14.53,14.54,13.8,13.86,494400.0,14.53,14.54,13.8,13.86,494400.0
2012-05-24 10:00:00,13.86,13.99,13.74,13.79,384000.0,13.86,13.99,13.74,13.79,384000.0
2012-05-24 10:30:00,13.79,13.91,13.77,13.87,205900.0,13.79,13.91,13.77,13.87,205900.0
2012-05-24 11:00:00,13.86,13.99,13.84,13.86,215300.0,13.86,13.99,13.84,13.86,215300.0
2012-05-24 11:30:00,13.86,13.87,13.73,13.74,170200.0,13.86,13.87,13.73,13.74,170200.0
2012-05-24 12:00:00,13.74,13.76,13.64,13.7,248300.0,13.74,13.76,13.64,13.7,248300.0
2012-05-24 12:30:00,13.68,13.71,13.65,13.7,122500.0,13.68,13.71,13.65,13.7,122500.0
2012-05-24 13:00:00,13.7,13.77,13.68,13.71,80800.0,13.7,13.77,13.68,13.71,80800.0
2012-05-24 13:30:00,13.7,13.74,13.62,13.62,87400.0,13.7,13.74,13.62,13.62,87400.0
2012-05-24 14:00:00,13.62,13.67,13.58,13.61,135900.0,13.62,13.67,13.58,13.61,135900.0
2012-05-24 14:30:00,13.61,13.72,13.59,13.7,177600.0,13.61,13.72,13.59,13.7,177600.0
2012-05-24 15:00:00,13.7,13.88,13.7,13.85,233100.0,13.7,13.88,13.7,13.85,233100.0
2012-05-24 15:30:00,13.85,14.3,13.84,14.22,941300.0,13.85,14.3,13.84,14.22,941300.0
2012-05-25 09:30:00,14.14,14.54,14.05,14.38,582000.0,14.14,14.54,14.05,14.38,582000.0
2012-05-25 10:00:00,14.38,14.45,14.25,14.27,403500.0,14.38,14.45,14.25,14.27,403500.0
2012-05-25 10:30:00,14.27,14.38,14.08,14.32,237700.0,14.27,14.38,14.08,14.32,237700.0
2012-05-25 11:00:00,14.31,14.77,14.31,14.65,638500.0,14.31,14.77,14.31,14.65,638500.0
2012-05-25 11:30:00,14.66,14.85,14.57,14.61,515900.0,14.66,14.85,14.57,14.61,515900.0
2012-05-25 12:00:00,14.6,14.65,14.51,14.52,167600.0,14.6,14.65,14.51,14.52,167600.0
2012-05-25 12:30:00,14.52,14.65,14.51,14.57,94600.0,14.52,14.65,14.51,14.57,94600.0
2012-05-25 13:00:00,14.57,14.7,14.49,14.69,179000.0,14.57,14.7,14.49,14.69,179000.0
2012-05-25 13:30:00,14.69,14.69,14.49,14.59,185200.0,14.69,14.69,14.49,14.59,185200.0
2012-05-25 14:00:00,14.6,14.64,14.5,14.51,101200.0,14.6,14.64,14.5,14.51,101200.0
2012-05-25 14:30:00,14.5,14.53,14.31,14.39,242600.0,14.5,14.53,14.31,14.39,242600.0
2012-05-25 15:00:00,14.4,14.47,14.29,14.33,256900.0,14.4,14.47,14.29,14.33,256900.0
2012-05-25 15:30:00,14.34,14.44,14.25,14.34,712700.0,14.34,14.44,14.25,14.34,712700.0
2012-05-29 09:30:00,14.23,14.7,14.2,14.28,630800.0,14.23,14.7,14.2,14.28,630800.0
2012-05-29 10:00:00,14.28,14.5,14.22,14.49,329500.0,14.28,14.5,14.22,14.49,329500.0
2012-05-29 10:30:00,14.5,14.68,14.44,14.65,250600.0,14.5,14.68,14.44,14.65,250600.0
2012-05-29 11:00:00,14.65,14.66,14.42,14.51,220000.0,14.65,14.66,14.42,14.51,220000.0
2012-05-29 11:30:00,14.51,14.51,14.21,14.36,279700.0,14.51,14.51,14.21,14.36,279700.0
2012-05-29 12:00:00,14.36,14.4,14.16,14.21,223600.0,14.36,14.4,14.16,14.21,223600.0
2012-05-29 12:30:00,14.21,14.23,14.19,14.23,103600.0,14.21,14.23,14.19,14.23,103600.0
2012-05-29 13:00:00,14.23,14.27,14.2,14.24,106900.0,14.23,14.27,14.2,14.24,106900.0
2012-05-29 13:30:00,14.24,14.29,14.2,14.21,122000.0,14.24,14.29,14.2,14.21,122000.0
2012-05-29 14:00:00,14.21,14.22,14.09,14.11,189800.0,14.21,14.22,14.09,14.11,189800.0
2012-05-29 14:30:00,14.11,14.2,14.08,14.2,137900.0,14.11,14.2,14.08,14.2,137900.0
2012-05-29 15:00:00,14.2,14.2,14.12,14.15,278700.0,14.2,14.2,14.12,14.15,278700.0
2012-05-29 15:30:00,14.15,14.3,14.11,14.22,554200.0,14.15,14.3,14.11,14.22,554200.0
2012-05-30 09:30:00,13.95,13.97,13.52,13.6,572000.0,13.95,13.97,13.52,13.6,572000.0
2012-05-30 10:00:00,13.6,13.7,13.54,13.56,303400.0,13.6,13.7,13.54,13.56,303400.0
2012-05-30 10:30:00,13.56,13.59,13.37,13.52,346200.0,13.56,13.59,13.37,13.52,346200.0
2012-05-30 11:00:00,13.52,13.62,13.46,13.6,185400.0,13.52,13.62,13.46,13.6,185400.0
2012-05-30 11:30:00,13.61,13.7,13.56,13.59,213600.0,13.61,13.7,13.56,13.59,213600.0
2012-05-30 12:00:00,13.59,13.65,13.55,13.62,107800.0,13.59,13.65,13.55,13.62,107800.0
2012-05-30 12:30:00,13.62,13.63,13.51,13.52,119300.0,13.62,13.63,13.51,13.52,119300.0
2012-05-30 13:00:00,13.53,13.54,13.49,13.52,166400.0,13.53,13.54,13.49,13.52,166400.0
2012-05-30 13:30:00,13.52,13.6,13.48,13.51,146700.0,13.52,13.6,13.48,13.51,146700.0
2012-05-30 14:00:00,13.52,13.58,13.52,13.54,93800.0,13.52,13.58,13.52,13.54,93800.0
2012-05-30 14:30:00,13.54,13.56,13.38,13.41,183300.0,13.54,13.56,13.38,13.41,183300.0
2012-05-30 15:00:00,13.41,13.54,13.37,13.51,277200.0,13.41,13.54,13.37,13.51,277200.0
2012-05-30 15:30:00,13.51,13.51,13.4,13.4,562600.0,13.51,13.51,13.4,13.4,562600.0
2012-05-31 09:30:00,13.37,13.4,12.64,12.66,1071100.0,13.37,13.4,12.64,12.66,1071100.0
2012-05-31 10:00:00,12.66,12.67,12.51,12.57,725300.0,12.66,12.67,12.51,12.57,725300.0
2012-05-31 10:30:00,12.58,12.6,12.36,12.4,510500.0,12.58,12.6,12.36,12.4,510500.0
2012-05-31 11:00:00,12.4,12.44,12.21,12.3,474600.0,12.4,12.44,12.21,12.3,474600.0
2012-05-31 11:30:00,12.3,12.37,12.19,12.2,357700.0,12.3,12.37,12.19,12.2,357700.0
2012-05-31 12:00:00,12.21,12.43,12.2,12.42,334300.0,12.21,12.43,12.2,12.42,334300.0
2012-05-31 12:30:00,12.42,12.48,12.29,12.4,299500.0,12.42,12.48,12.29,12.4,299500.0
2012-05-31 13:00:00,12.41,12.65,12.4,12.62,480300.0,12.41,12.65,12.4,12.62,480300.0
2012-05-31 13:30:00,12.63,12.63,12.37,12.38,333100.0,12.63,12.63,12.37,12.38,333100.0
2012-05-31 14:00:00,12.38,12.59,12.38,12.54,320300.0,12.38,12.59,12.38,12.54,320300.0
2012-05-31 14:30:00,12.54,12.59,12.5,12.51,184900.0,12.54,12.59,12.5,12.51,184900.0
2012-05-31 15:00:00,12.51,12.59,12.44,12.59,432500.0,12.51,12.59,12.44,12.59,432500.0
2012-05-31 15:30:00,12.58,12.69,12.52,12.56,1522300.0,12.58,12.69,12.52,12.56,1522300.0
2012-06-01 09:30:00,12.13,12.14,11.56,11.73,1567700.0,12.13,12.14,11.56,11.73,1567700.0
2012-06-01 10:00:00,11.72,11.73,11.54,11.59,575300.0,11.72,11.73,11.54,11.59,575300.0
2012-06-01 10:30:00,11.59,11.98,11.56,11.82,707300.0,11.59,11.98,11.56,11.82,707300.0
2012-06-01 11:00:00,11.82,12.16,11.74,12.03,551500.0,11.82,12.16,11.74,12.03,551500.0
2012-06-01 11:30:00,12.03,12.19,12.01,12.05,294700.0,12.03,12.19,12.01,12.05,294700.0
2012-06-01 12:00:00,12.04,12.15,12.03,12.05,257500.0,12.04,12.15,12.03,12.05,257500.0
2012-06-01 12:30:00,12.04,12.25,12.03,12.18,242800.0,12.04,12.25,12.03,12.18,242800.0
2012-06-01 13:00:00,12.19,12.22,12.11,12.13,205500.0,12.19,12.22,12.11,12.13,205500.0
2012-06-01 13:30:00,12.13,12.14,11.94,11.94,245100.0,12.13,12.14,11.94,11.94,245100.0
2012-06-01 14:00:00,11.95,11.99,11.82,11.92,276000.0,11.95,11.99,11.82,11.92,276000.0
2012-06-01 14:30:00,11.91,11.98,11.88,11.95,174100.0,11.91,11.98,11.88,11.95,174100.0
2012-06-01 15:00:00,11.95,11.97,11.82,11.84,275800.0,11.95,11.97,11.82,11.84,275800.0
2012-06-01 15:30:00,11.84,11.86,11.73,11.78,803200.0,11.84,11.86,11.73,11.78,803200.0
2012-06-04 09:30:00,11.83,12.08,11.58,11.72,537400.0,11.83,12.08,11.58,11.72,537400.0
2012-06-04 10:00:00,11.72,11.74,11.52,11.6,447800.0,11.72,11.74,11.52,11.6,447800.0
2012-06-04 10:30:00,11.61,11.73,11.43,11.72,498800.0,11.61,11.73,11.43,11.72,498800.0
2012-06-04 11:00:00,11.73,11.95,11.7,11.93,606500.0,11.73,11.95,11.7,11.93,606500.0
2012-06-04 11:30:00,11.93,12.18,11.81,11.86,567500.0,11.93,12.18,11.81,11.86,567500.0
2012-06-04 12:00:00,11.86,11.91,11.7,11.76,253600.0,11.86,11.91,11.7,11.76,253600.0
2012-06-04 12:30:00,11.76,11.76,11.64,11.68,169900.0,11.76,11.76,11.64,11.68,169900.0
2012-06-04 13:00:00,11.7,11.76,11.67,11.74,156200.0,11.7,11.76,11.67,11.74,156200.0
2012-06-04 13:30:00,11.74,11.8,11.7,11.76,211600.0,11.74,11.8,11.7,11.76,211600.0
2012-06-04 14:00:00,11.76,11.99,11.75,11.99,268500.0,11.76,11.99,11.75,11.99,268500.0
2012-06-04 14:30:00,11.99,12.32,11.98,12.26,879000.0,11.99,12.32,11.98,12.26,879000.0
2012-06-04 15:00:00,12.27,12.35,12.21,12.29,536500.0,12.27,12.35,12.21,12.29,536500.0
2012-06-04 15:30:00,12.28,12.39,12.16,12.28,995200.0,12.28,12.39,12.16,12.28,995200.0
2012-06-05 09:30:00,12.14,12.7,12.1,12.68,588500.0,12.14,12.7,12.1,12.68,588500.0
2012-06-05 10:00:00,12.67,12.89,12.55,12.89,545900.0,12.67,12.89,12.55,12.89,545900.0
2012-06-05 10:30:00,12.89,12.97,12.64,12.68,487700.0,12.89,12.97,12.64,12.68,487700.0
2012-06-05 11:00:00,12.68,12.88,12.63,12.74,224000.0,12.68,12.88,12.63,12.74,224000.0
2012-06-05 11:30:00,12.73,12.78,12.67,12.73,261900.0,12.73,12.78,12.67,12.73,261900.0
2012-06-05 12:00:00,12.73,12.87,12.7,12.82,250900.0,12.73,12.87,12.7,12.82,250900.0
2012-06-05 12:30:00,12.85,12.94,12.78,12.84,265400.0,12.85,12.94,12.78,12.84,265400.0
2012-06-05 13:00:00,12.83,12.84,12.63,12.72,201600.0,12.83,12.84,12.63,12.72,201600.0
2012-06-05 13:30:00,12.72,12.84,12.64,12.78,158900.0,12.72,12.84,12.64,12.78,158900.0
2012-06-05 14:00:00,12.78,12.79,12.69,12.78,157300.0,12.78,12.79,12.69,12.78,157300.0
2012-06-05 14:30:00,12.77,12.79,12.68,12.73,142000.0,12.77,12.79,12.68,12.73,142000.0
2012-06-05 15:00:00,12.75,12.79,12.63,12.65,156600.0,12.75,12.79,12.63,12.65,156600.0
2012-06-05 15:30:00,12.65,12.68,12.55,12.63,588600.0,12.65,12.68,12.55,12.63,588600.0
2012-06-06 09:30:00,12.73,13.37,12.71,13.37,636200.0,12.73,13.37,12.71,13.37,636200.0
2012-06-06 10:00:00,13.37,13.52,13.25,13.48,580000.0,13.37,13.52,13.25,13.48,580000.0
2012-06-06 10:30:00,13.48,13.6,13.41,13.48,360000.0,13.48,13.6,13.41,13.48,360000.0
2012-06-06 11:00:00,13.49,13.77,13.47,13.71,494100.0,13.49,13.77,13.47,13.71,494100.0
2012-06-06 11:30:00,13.7,13.75,13.63,13.67,368500.0,13.7,13.75,13.63,13.67,368500.0
2012-06-06 12:00:00,13.67,13.74,13.54,13.58,274800.0,13.67,13.74,13.54,13.58,274800.0
2012-06-06 12:30:00,13.58,13.63,13.5,13.5,209500.0,13.58,13.63,13.5,13.5,209500.0
2012-06-06 13:00:00,13.5,13.51,13.34,13.36,339600.0,13.5,13.51,13.34,13.36,339600.0
2012-06-06 13:30:00,13.36,13.47,13.25,13.26,194400.0,13.36,13.47,13.25,13.26,194400.0
2012-06-06 14:00:00,13.26,13.27,13.15,13.2,268000.0,13.26,13.27,13.15,13.2,268000.0
2012-06-06 14:30:00,13.21,13.28,13.21,13.24,201800.0,13.21,13.28,13.21,13.24,201800.0
2012-06-06 15:00:00,13.24,13.42,13.23,13.33,356100.0,13.24,13.42,13.23,13.33,356100.0
2012-06-06 15:30:00,13.32,13.4,13.28,13.32,628800.0,13.32,13.4,13.28,13.32,628800.0
2012-06-07 09:30:00,13.51,13.84,13.22,13.49,713500.0,13.51,13.84,13.22,13.49,713500.0
2012-06-07 10:00:00,13.48,13.49,12.88,13.0,824900.0,13.48,13.49,12.88,13.0,824900.0
2012-06-07 10:30:00,13.0,13.05,12.84,12.87,336800.0,13.0,13.05,12.84,12.87,336800.0
2012-06-07 11:00:00,12.89,13.0,12.81,12.89,297800.0,12.89,13.0,12.81,12.89,297800.0
2012-06-07 11:30:00,12.9,13.04,12.89,13.01,281000.0,12.9,13.04,12.89,13.01,281000.0
2012-06-07 12:00:00,13.0,13.1,12.93,13.09,199700.0,13.0,13.1,12.93,13.09,199700.0
2012-06-07 12:30:00,13.08,13.1,12.96,12.97,122300.0,13.08,13.1,12.96,12.97,122300.0
2012-06-07 13:00:00,12.98,13.1,12.97,13.06,77600.0,12.98,13.1,12.97,13.06,77600.0
2012-06-07 13:30:00,13.07,13.09,12.99,13.01,117600.0,13.07,13.09,12.99,13.01,117600.0
2012-06-07 14:00:00,13.0,13.01,12.93,12.94,150500.0,13.0,13.01,12.93,12.94,150500.0
2012-06-07 14:30:00,12.94,13.07,12.94,13.05,152500.0,12.94,13.07,12.94,13.05,152500.0
2012-06-07 15:00:00,13.05,13.1,13.0,13.07,301800.0,13.05,13.1,13.0,13.07,301800.0
2012-06-07 15:30:00,13.07,13.07,12.77,12.82,795700.0,13.07,13.07,12.77,12.82,795700.0
2012-06-08 09:30:00,12.7,12.76,12.51,12.63,373400.0,12.7,12.76,12.51,12.63,373400.0
2012-06-08 10:00:00,12.63,12.83,12.62,12.65,382000.0,12.63,12.83,12.62,12.65,382000.0
2012-06-08 10:30:00,12.65,12.73,12.54,12.65,217200.0,12.65,12.73,12.54,12.65,217200.0
2012-06-08 11:00:00,12.65,12.68,12.51,12.53,225300.0,12.65,12.68,12.51,12.53,225300.0
2012-06-08 11:30:00,12.53,12.71,12.53,12.55,167200.0,12.53,12.71,12.53,12.55,167200.0
2012-06-08 12:00:00,12.55,12.66,12.53,12.59,177000.0,12.55,12.66,12.53,12.59,177000.0
2012-06-08 12:30:00,12.6,12.74,12.59,12.66,107400.0,12.6,12.74,12.59,12.66,107400.0
2012-06-08 13:00:00,12.66,12.78,12.65,12.7,123400.0,12.66,12.78,12.65,12.7,123400.0
2012-06-08 13:30:00,12.71,12.72,12.6,12.64,86100.0,12.71,12.72,12.6,12.64,86100.0
2012-06-08 14:00:00,12.65,12.7,12.6,12.68,102600.0,12.65,12.7,12.6,12.68,102600.0
2012-06-08 14:30:00,12.67,12.71,12.62,12.63,133100.0,12.67,12.71,12.62,12.63,133100.0
2012-06-08 15:00:00,12.62,12.84,12.61,12.82,187900.0,12.62,12.84,12.61,12.82,187900.0
2012-06-08 15:30:00,12.83,12.84,12.74,12.8,441800.0,12.83,12.84,12.74,12.8,441800.0
2012-06-11 09:30:00,13.1,13.19,12.74,12.8,453800.0,13.1,13.19,12.74,12.8,453800.0
2012-06-11 10:00:00,12.79,12.8,12.68,12.76,342900.0,12.79,12.8,12.68,12.76,342900.0
2012-06-11 10:30:00,12.77,12.9,12.67,12.7,236100.0,12.77,12.9,12.67,12.7,236100.0
2012-06-11 11:00:00,12.69,12.71,12.6,12.64,190600.0,12.69,12.71,12.6,12.64,190600.0
2012-06-11 11:30:00,12.63,12.76,12.59,12.63,160800.0,12.63,12.76,12.59,12.63,160800.0
2012-06-11 12:00:00,12.63,12.63,12.45,12.45,148800.0,12.63,12.63,12.45,12.45,148800.0
2012-06-11 12:30:00,12.47,12.53,12.45,12.47,89300.0,12.47,12.53,12.45,12.47,89300.0
2012-06-11 13:00:00,12.48,12.57,12.45,12.48,137700.0,12.48,12.57,12.45,12.48,137700.0
2012-06-11 13:30:00,12.49,12.55,12.45,12.49,127200.0,12.49,12.55,12.45,12.49,127200.0
2012-06-11 14:00:00,12.49,12.49,12.37,12.43,191900.0,12.49,12.49,12.37,12.43,191900.0
2012-06-11 14:30:00,12.44,12.5,12.34,12.43,194100.0,12.44,12.5,12.34,12.43,194100.0
2012-06-11 15:00:00,12.43,12.49,12.3,12.3,234900.0,12.43,12.49,12.3,12.3,234900.0
2012-06-11 15:30:00,12.3,12.41,12.29,12.33,696000.0,12.3,12.41,12.29,12.33,696000.0
2012-06-12 09:30:00,12.54,12.98,12.5,12.96,860800.0,12.54,12.98,12.5,12.96,860800.0
2012-06-12 10:00:00,12.96,13.71,12.94,13.67,1661600.0,12.96,13.71,12.94,13.67,1661600.0
2012-06-12 10:30:00,13.68,13.69,13.11,13.69,1534500.0,13.68,13.69,13.11,13.69,1534500.0
2012-06-12 11:00:00,13.69,14.16,13.62,13.85,1647100.0,13.69,14.16,13.62,13.85,1647100.0
2012-06-12 11:30:00,13.85,14.01,13.71,13.81,842100.0,13.85,14.01,13.71,13.81,842100.0
2012-06-12 12:00:00,13.82,14.09,13.81,14.0,562800.0,13.82,14.09,13.81,14.0,562800.0
2012-06-12 12:30:00,14.0,14.19,13.93,14.13,886900.0,14.0,14.19,13.93,14.13,886900.0
2012-06-12 13:00:00,14.15,14.75,14.13,14.74,1931200.0,14.15,14.75,14.13,14.74,1931200.0
2012-06-12 13:30:00,14.73,14.8,14.31,14.61,1343000.0,14.73,14.8,14.31,14.61,1343000.0
2012-06-12 14:00:00,14.61,15.2,14.59,15.02,1797300.0,14.61,15.2,14.59,15.02,1797300.0
2012-06-12 14:30:00,15.02,15.4,14.85,15.26,1705700.0,15.02,15.4,14.85,15.26,1705700.0
2012-06-12 15:00:00,15.26,15.43,14.87,14.88,2553500.0,15.26,15.43,14.87,14.88,2553500.0
2012-06-12 15:30:00,14.88,15.0,14.53,14.99,3449300.0,14.88,15.0,14.53,14.99,3449300.0
2012-06-13 09:30:00,14.76,14.77,13.84,14.06,3651100.0,14.76,14.77,13.84,14.06,3651100.0
2012-06-13 10:00:00,14.03,14.18,13.73,13.89,1407200.0,14.03,14.18,13.73,13.89,1407200.0
2012-06-13 10:30:00,13.9,14.02,13.77,13.91,1108500.0,13.9,14.02,13.77,13.91,1108500.0
2012-06-13 11:00:00,13.92,13.99,13.64,13.74,1222600.0,13.92,13.99,13.64,13.74,1222600.0
2012-06-13 11:30:00,13.74,13.91,13.71,13.91,569700.0,13.74,13.91,13.71,13.91,569700.0
2012-06-13 12:00:00,13.91,14.72,13.72,14.58,2929200.0,13.91,14.72,13.72,14.58,2929200.0
2012-06-13 12:30:00,14.59,14.59,14.15,14.19,1006500.0,14.59,14.59,14.15,14.19,1006500.0
2012-06-13 13:00:00,14.18,14.39,14.17,14.29,453800.0,14.18,14.39,14.17,14.29,453800.0
2012-06-13 13:30:00,14.3,14.32,13.85,13.92,843500.0,14.3,14.32,13.85,13.92,843500.0
2012-06-13 14:00:00,13.91,14.1,13.91,14.0,452200.0,13.91,14.1,13.91,14.0,452200.0
2012-06-13 14:30:00,14.0,14.0,13.83,13.89,515900.0,14.0,14.0,13.83,13.89,515900.0
2012-06-13 15:00:00,13.89,13.98,13.71,13.76,753400.0,13.89,13.98,13.71,13.76,753400.0
2012-06-13 15:30:00,13.75,13.96,13.73,13.84,1193100.0,13.75,13.96,13.73,13.84,1193100.0
2012-06-14 09:30:00,13.97,14.13,13.65,13.96,863500.0,13.97,14.13,13.65,13.96,863500.0
2012-06-14 10:00:00,13.96,13.96,13.55,13.76,847000.0,13.96,13.96,13.55,13.76,847000.0
2012-06-14 10:30:00,13.76,13.97,13.66,13.75,480400.0,13.76,13.97,13.66,13.75,480400.0
2012-06-14 11:00:00,13.75,13.85,13.64,13.68,294300.0,13.75,13.85,13.64,13.68,294300.0
2012-06-14 11:30:00,13.68,13.76,13.56,13.59,229200.0,13.68,13.76,13.56,13.59,229200.0
2012-06-14 12:00:00,13.59,13.65,13.58,13.62,236000.0,13.59,13.65,13.58,13.62,236000.0
2012-06-14 12:30:00,13.62,13.63,13.55,13.62,264700.0,13.62,13.63,13.55,13.62,264700.0
2012-06-14 13:00:00,13.62,13.69,13.56,13.57,243200.0,13.62,13.69,13.56,13.57,243200.0
2012-06-14 13:30:00,13.58,13.58,13.42,13.44,299400.0,13.58,13.58,13.42,13.44,299400.0
2012-06-14 14:00:00,13.45,13.48,13.4,13.41,218300.0,13.45,13.48,13.4,13.41,218300.0
2012-06-14 14:30:00,13.4,13.44,13.35,13.4,424400.0,13.4,13.44,13.35,13.4,424400.0
2012-06-14 15:00:00,13.41,13.65,13.28,13.33,889800.0,13.41,13.65,13.28,13.33,889800.0
2012-06-14 15:30:00,13.33,13.53,13.33,13.45,1202800.0,13.33,13.53,13.33,13.45,1202800.0
2012-06-15 09:30:00,13.45,13.65,13.25,13.47,787800.0,13.45,13.65,13.25,13.47,787800.0
2012-06-15 10:00:00,13.47,13.54,13.35,13.51,367600.0,13.47,13.54,13.35,13.51,367600.0
2012-06-15 10:30:00,13.51,14.15,13.46,13.94,1391400.0,13.51,14.15,13.46,13.94,1391400.0
2012-06-15 11:00:00,13.94,14.0,13.76,13.83,432700.0,13.94,14.0,13.76,13.83,432700.0
2012-06-15 11:30:00,13.83,13.93,13.66,13.71,274400.0,13.83,13.93,13.66,13.71,274400.0
2012-06-15 12:00:00,13.71,13.8,13.62,13.74,308500.0,13.71,13.8,13.62,13.74,308500.0
2012-06-15 12:30:00,13.74,13.86,13.74,13.77,168700.0,13.74,13.86,13.74,13.77,168700.0
2012-06-15 13:00:00,13.78,13.92,13.77,13.8,236400.0,13.78,13.92,13.77,13.8,236400.0
2012-06-15 13:30:00,13.8,13.82,13.71,13.75,179300.0,13.8,13.82,13.71,13.75,179300.0
2012-06-15 14:00:00,13.77,13.77,13.66,13.7,167800.0,13.77,13.77,13.66,13.7,167800.0
2012-06-15 14:30:00,13.7,13.83,13.69,13.8,260200.0,13.7,13.83,13.69,13.8,260200.0
2012-06-15 15:00:00,13.81,13.91,13.78,13.86,373700.0,13.81,13.91,13.78,13.86,373700.0
2012-06-15 15:30:00,13.87,14.0,13.78,13.94,1368600.0,13.87,14.0,13.78,13.94,1368600.0
2012-06-18 09:30:00,13.85,15.04,13.76,15.03,2042500.0,13.85,15.04,13.76,15.03,2042500.0
2012-06-18 10:00:00,15.04,15.17,14.76,15.16,1494400.0,15.04,15.17,14.76,15.16,1494400.0
2012-06-18 10:30:00,15.17,15.17,14.48,14.67,1092400.0,15.17,15.17,14.48,14.67,1092400.0
2012-06-18 11:00:00,14.63,14.93,14.54,14.9,537900.0,14.63,14.93,14.54,14.9,537900.0
2012-06-18 11:30:00,14.9,14.96,14.71,14.75,455900.0,14.9,14.96,14.71,14.75,455900.0
2012-06-18 12:00:00,14.75,14.76,14.55,14.6,257100.0,14.75,14.76,14.55,14.6,257100.0
2012-06-18 12:30:00,14.6,14.67,14.53,14.63,279000.0,14.6,14.67,14.53,14.63,279000.0
2012-06-18 13:00:00,14.63,14.72,14.53,14.59,195000.0,14.63,14.72,14.53,14.59,195000.0
2012-06-18 13:30:00,14.59,14.74,14.57,14.71,250100.0,14.59,14.74,14.57,14.71,250100.0
2012-06-18 14:00:00,14.71,14.74,14.61,14.66,249500.0,14.71,14.74,14.61,14.66,249500.0
2012-06-18 14:30:00,14.66,14.66,14.34,14.49,412300.0,14.66,14.66,14.34,14.49,412300.0
2012-06-18 15:00:00,14.48,14.59,14.43,14.58,455500.0,14.48,14.59,14.43,14.58,455500.0
2012-06-18 15:30:00,14.57,14.59,14.42,14.48,586600.0,14.57,14.59,14.42,14.48,586600.0
2012-06-19 09:30:00,14.87,15.35,14.48,14.96,2036300.0,14.87,15.35,14.48,14.96,2036300.0
2012-06-19 10:00:00,14.96,15.45,14.93,15.35,1102600.0,14.96,15.45,14.93,15.35,1102600.0
2012-06-19 10:30:00,15.32,15.34,15.01,15.27,645000.0,15.32,15.34,15.01,15.27,645000.0
2012-06-19 11:00:00,15.28,15.34,15.17,15.24,424400.0,15.28,15.34,15.17,15.24,424400.0
2012-06-19 11:30:00,15.24,15.34,15.17,15.3,240700.0,15.24,15.34,15.17,15.3,240700.0
2012-06-19 12:00:00,15.3,15.32,15.22,15.27,300000.0,15.3,15.32,15.22,15.27,300000.0
2012-06-19 12:30:00,15.26,15.6,15.25,15.6,803900.0,15.26,15.6,15.25,15.6,803900.0
2012-06-19 13:00:00,15.59,15.62,15.41,15.54,597200.0,15.59,15.62,15.41,15.54,597200.0
2012-06-19 13:30:00,15.54,15.58,15.08,15.18,833200.0,15.54,15.58,15.08,15.18,833200.0
2012-06-19 14:00:00,15.17,15.24,15.02,15.13,478600.0,15.17,15.24,15.02,15.13,478600.0
2012-06-19 14:30:00,15.12,15.21,15.02,15.19,432200.0,15.12,15.21,15.02,15.19,432200.0
2012-06-19 15:00:00,15.18,15.33,15.15,15.23,459200.0,15.18,15.33,15.15,15.23,459200.0
2012-06-19 15:30:00,15.25,15.38,15.17,15.23,921200.0,15.25,15.38,15.17,15.23,921200.0
2012-06-20 09:30:00,15.3,15.56,15.05,15.39,713000.0,15.3,15.56,15.05,15.39,713000.0
2012-06-20 10:00:00,15.38,15.46,15.26,15.34,371900.0,15.38,15.46,15.26,15.34,371900.0
2012-06-20 10:30:00,15.32,15.34,15.07,15.1,392900.0,15.32,15.34,15.07,15.1,392900.0
2012-06-20 11:00:00,15.1,15.2,15.08,15.18,141800.0,15.1,15.2,15.08,15.18,141800.0
2012-06-20 11:30:00,15.18,15.28,15.06,15.18,387000.0,15.18,15.28,15.06,15.18,387000.0
2012-06-20 12:00:00,15.18,15.29,15.04,15.14,315000.0,15.18,15.29,15.04,15.14,315000.0
2012-06-20 12:30:00,15.14,15.18,15.02,15.17,292300.0,15.14,15.18,15.02,15.17,292300.0
2012-06-20 13:00:00,15.18,15.36,15.15,15.24,351700.0,15.18,15.36,15.15,15.24,351700.0
2012-06-20 13:30:00,15.25,15.27,15.08,15.21,188700.0,15.25,15.27,15.08,15.21,188700.0
2012-06-20 14:00:00,15.2,15.24,15.08,15.1,239400.0,15.2,15.24,15.08,15.1,239400.0
2012-06-20 14:30:00,15.11,15.17,15.07,15.11,170500.0,15.11,15.17,15.07,15.11,170500.0
2012-06-20 15:00:00,15.11,15.12,14.8,14.96,697800.0,15.11,15.12,14.8,14.96,697800.0
2012-06-20 15:30:00,14.97,15.01,14.86,14.91,922000.0,14.97,15.01,14.86,14.91,922000.0
2012-06-21 09:30:00,15.0,15.34,14.92,15.1,1131900.0,15.0,15.34,14.92,15.1,1131900.0
2012-06-21 10:00:00,15.09,15.09,14.75,14.77,617400.0,15.09,15.09,14.75,14.77,617400.0
2012-06-21 10:30:00,14.77,14.86,14.75,14.79,346600.0,14.77,14.86,14.75,14.79,346600.0
2012-06-21 11:00:00,14.79,14.79,14.6,14.64,343100.0,14.79,14.79,14.6,14.64,343100.0
2012-06-21 11:30:00,14.63,14.7,14.55,14.68,302700.0,14.63,14.7,14.55,14.68,302700.0
2012-06-21 12:00:00,14.68,14.71,14.56,14.58,278100.0,14.68,14.71,14.56,14.58,278100.0
2012-06-21 12:30:00,14.58,14.8,14.55,14.78,219600.0,14.58,14.8,14.55,14.78,219600.0
2012-06-21 13:00:00,14.77,14.88,14.72,14.77,278000.0,14.77,14.88,14.72,14.77,278000.0
2012-06-21 13:30:00,14.79,14.84,14.74,14.83,232300.0,14.79,14.84,14.74,14.83,232300.0
2012-06-21 14:00:00,14.84,14.84,14.64,14.7,337800.0,14.84,14.84,14.64,14.7,337800.0
2012-06-21 14:30:00,14.7,14.85,14.64,14.83,280100.0,14.7,14.85,14.64,14.83,280100.0
2012-06-21 15:00:00,14.83,14.83,14.53,14.65,398200.0,14.83,14.83,14.53,14.65,398200.0
2012-06-21 15:30:00,14.66,14.69,14.52,14.54,796400.0,14.66,14.69,14.52,14.54,796400.0
2012-06-22 09:30:00,15.12,16.33,15.06,16.17,2978700.0,15.12,16.33,15.06,16.17,2978700.0
2012-06-22 10:00:00,16.17,16.42,15.61,15.92,1749300.0,16.17,16.42,15.61,15.92,1749300.0
2012-06-22 10:30:00,15.93,16.11,15.76,15.77,926300.0,15.93,16.11,15.76,15.77,926300.0
2012-06-22 11:00:00,15.79,15.95,15.77,15.91,400800.0,15.79,15.95,15.77,15.91,400800.0
2012-06-22 11:30:00,15.9,16.19,15.87,16.02,833300.0,15.9,16.19,15.87,16.02,833300.0
2012-06-22 12:00:00,16.0,16.12,15.9,16.12,451200.0,16.0,16.12,15.9,16.12,451200.0
2012-06-22 12:30:00,16.09,16.12,15.92,15.95,415100.0,16.09,16.12,15.92,15.95,415100.0
2012-06-22 13:00:00,15.94,15.97,15.86,15.89,312700.0,15.94,15.97,15.86,15.89,312700.0
2012-06-22 13:30:00,15.88,15.89,15.77,15.83,369900.0,15.88,15.89,15.77,15.83,369900.0
2012-06-22 14:00:00,15.83,15.87,15.68,15.75,370500.0,15.83,15.87,15.68,15.75,370500.0
2012-06-22 14:30:00,15.75,15.84,15.71,15.77,483500.0,15.75,15.84,15.71,15.77,483500.0
2012-06-22 15:00:00,15.77,15.87,15.73,15.82,563300.0,15.77,15.87,15.73,15.82,563300.0
2012-06-22 15:30:00,15.82,15.89,15.73,15.82,1543100.0,15.82,15.89,15.73,15.82,1543100.0
2012-06-25 09:30:00,15.57,15.65,15.33,15.45,999600.0,15.57,15.65,15.33,15.45,999600.0
2012-06-25 10:00:00,15.47,15.51,15.08,15.18,665300.0,15.47,15.51,15.08,15.18,665300.0
2012-06-25 10:30:00,15.19,15.23,15.05,15.11,373800.0,15.19,15.23,15.05,15.11,373800.0
2012-06-25 11:00:00,15.1,15.16,15.01,15.07,313700.0,15.1,15.16,15.01,15.07,313700.0
2012-06-25 11:30:00,15.08,15.09,14.9,14.93,369800.0,15.08,15.09,14.9,14.93,369800.0
2012-06-25 12:00:00,14.92,15.1,14.9,15.06,283800.0,14.92,15.1,14.9,15.06,283800.0
2012-06-25 12:30:00,15.06,15.17,15.01,15.06,204000.0,15.06,15.17,15.01,15.06,204000.0
2012-06-25 13:00:00,15.05,15.2,14.96,15.2,228300.0,15.05,15.2,14.96,15.2,228300.0
2012-06-25 13:30:00,15.19,15.22,15.05,15.17,139300.0,15.19,15.22,15.05,15.17,139300.0
2012-06-25 14:00:00,15.17,15.25,15.1,15.15,177400.0,15.17,15.25,15.1,15.15,177400.0
2012-06-25 14:30:00,15.15,15.3,15.14,15.26,204000.0,15.15,15.3,15.14,15.26,204000.0
2012-06-25 15:00:00,15.27,15.36,15.22,15.29,296100.0,15.27,15.36,15.22,15.29,296100.0
2012-06-25 15:30:00,15.29,15.31,15.11,15.2,606300.0,15.29,15.31,15.11,15.2,606300.0
2012-06-26 09:30:00,15.32,15.7,15.11,15.32,890300.0,15.32,15.7,15.11,15.32,890300.0
2012-06-26 10:00:00,15.32,15.36,15.1,15.12,274900.0,15.32,15.36,15.1,15.12,274900.0
2012-06-26 10:30:00,15.12,15.12,14.93,14.99,275800.0,15.12,15.12,14.93,14.99,275800.0
2012-06-26 11:00:00,14.99,15.08,14.83,14.9,266800.0,14.99,15.08,14.83,14.9,266800.0
2012-06-26 11:30:00,14.91,14.98,14.83,14.98,181800.0,14.91,14.98,14.83,14.98,181800.0
2012-06-26 12:00:00,14.98,15.09,14.97,15.02,214500.0,14.98,15.09,14.97,15.02,214500.0
2012-06-26 12:30:00,15.02,15.04,14.96,15.0,125400.0,15.02,15.04,14.96,15.0,125400.0
2012-06-26 13:00:00,15.01,15.03,14.9,14.94,141400.0,15.01,15.03,14.9,14.94,141400.0
2012-06-26 13:30:00,14.93,14.96,14.84,14.94,168800.0,14.93,14.96,14.84,14.94,168800.0
2012-06-26 14:00:00,14.94,15.08,14.88,15.01,187900.0,14.94,15.08,14.88,15.01,187900.0
2012-06-26 14:30:00,15.0,15.02,14.92,15.0,149000.0,15.0,15.02,14.92,15.0,149000.0
2012-06-26 15:00:00,15.0,15.04,14.93,14.99,199400.0,15.0,15.04,14.93,14.99,199400.0
2012-06-26 15:30:00,14.99,14.99,14.86,14.88,601500.0,14.99,14.99,14.86,14.88,601500.0
2012-06-27 09:30:00,14.87,15.19,14.85,14.99,489800.0,14.87,15.19,14.85,14.99,489800.0
2012-06-27 10:00:00,14.97,15.12,14.92,15.07,203000.0,14.97,15.12,14.92,15.07,203000.0
2012-06-27 10:30:00,15.07,15.29,15.04,15.2,253100.0,15.07,15.29,15.04,15.2,253100.0
2012-06-27 11:00:00,15.21,15.39,15.19,15.28,268900.0,15.21,15.39,15.19,15.28,268900.0
2012-06-27 11:30:00,15.29,15.48,15.28,15.33,259700.0,15.29,15.48,15.28,15.33,259700.0
2012-06-27 12:00:00,15.33,15.41,15.32,15.37,91400.0,15.33,15.41,15.32,15.37,91400.0
2012-06-27 12:30:00,15.36,15.41,15.3,15.4,108300.0,15.36,15.41,15.3,15.4,108300.0
2012-06-27 13:00:00,15.4,15.49,15.31,15.37,216200.0,15.4,15.49,15.31,15.37,216200.0
2012-06-27 13:30:00,15.37,15.37,15.2,15.22,186900.0,15.37,15.37,15.2,15.22,186900.0
2012-06-27 14:00:00,15.22,15.32,15.18,15.25,108000.0,15.22,15.32,15.18,15.25,108000.0
2012-06-27 14:30:00,15.25,15.37,15.24,15.28,107300.0,15.25,15.37,15.24,15.28,107300.0
2012-06-27 15:00:00,15.28,15.44,15.26,15.34,199800.0,15.28,15.44,15.26,15.34,199800.0
2012-06-27 15:30:00,15.34,15.44,15.33,15.35,333300.0,15.34,15.44,15.33,15.35,333300.0
2012-06-28 09:30:00,15.25,15.3,14.85,14.99,748200.0,15.25,15.3,14.85,14.99,748200.0
2012-06-28 10:00:00,14.98,14.98,14.68,14.73,686300.0,14.98,14.98,14.68,14.73,686300.0
2012-06-28 10:30:00,14.73,14.81,14.61,14.77,376300.0,14.73,14.81,14.61,14.77,376300.0
2012-06-28 11:00:00,14.77,15.0,14.7,14.98,235900.0,14.77,15.0,14.7,14.98,235900.0
2012-06-28 11:30:00,14.99,15.02,14.86,14.88,194000.0,14.99,15.02,14.86,14.88,194000.0
2012-06-28 12:00:00,14.87,14.89,14.66,14.69,379800.0,14.87,14.89,14.66,14.69,379800.0
2012-06-28 12:30:00,14.69,14.69,14.5,14.58,441600.0,14.69,14.69,14.5,14.58,441600.0
2012-06-28 13:00:00,14.57,14.64,14.53,14.61,213400.0,14.57,14.64,14.53,14.61,213400.0
2012-06-28 13:30:00,14.61,14.67,14.6,14.66,160800.0,14.61,14.67,14.6,14.66,160800.0
2012-06-28 14:00:00,14.66,14.78,14.59,14.66,329800.0,14.66,14.78,14.59,14.66,329800.0
2012-06-28 14:30:00,14.65,14.67,14.57,14.61,222800.0,14.65,14.67,14.57,14.61,222800.0
2012-06-28 15:00:00,14.61,14.69,14.6,14.69,261800.0,14.61,14.69,14.6,14.69,261800.0
2012-06-28 15:30:00,14.69,14.77,14.66,14.74,782700.0,14.69,14.77,14.66,14.74,782700.0
2012-06-29 09:30:00,15.35,15.36,14.86,14.99,551400.0,15.35,15.36,14.86,14.99,551400.0
2012-06-29 10:00:00,14.97,15.12,14.95,14.99,358500.0,14.97,15.12,14.95,14.99,358500.0
2012-06-29 10:30:00,15.0,15.03,14.88,15.0,250900.0,15.0,15.03,14.88,15.0,250900.0
2012-06-29 11:00:00,15.01,15.11,14.96,15.07,192400.0,15.01,15.11,14.96,15.07,192400.0
2012-06-29 11:30:00,15.07,15.09,14.98,15.03,109800.0,15.07,15.09,14.98,15.03,109800.0
2012-06-29 12:00:00,15.03,15.05,14.99,15.04,90400.0,15.03,15.05,14.99,15.04,90400.0
2012-06-29 12:30:00,15.04,15.11,15.01,15.11,128500.0,15.04,15.11,15.01,15.11,128500.0
2012-06-29 13:00:00,15.1,15.19,15.1,15.15,178300.0,15.1,15.19,15.1,15.15,178300.0
2012-06-29 13:30:00,15.15,15.15,15.0,15.05,195500.0,15.15,15.15,15.0,15.05,195500.0
2012-06-29 14:00:00,15.05,15.08,14.62,14.93,934200.0,15.05,15.08,14.62,14.93,934200.0
2012-06-29 14:30:00,14.93,15.1,14.89,15.07,355000.0,14.93,15.1,14.89,15.07,355000.0
2012-06-29 15:00:00,15.05,15.09,15.0,15.07,316300.0,15.05,15.09,15.0,15.07,316300.0
2012-06-29 15:30:00,15.06,15.09,14.98,15.09,633600.0,15.06,15.09,14.98,15.09,633600.0
2012-07-02 09:30:00,15.19,15.43,15.08,15.32,624900.0,15.19,15.43,15.08,15.32,624900.0
2012-07-02 10:00:00,15.31,15.48,15.07,15.42,537200.0,15.31,15.48,15.07,15.42,537200.0
2012-07-02 10:30:00,15.42,15.55,15.37,15.44,520900.0,15.42,15.55,15.37,15.44,520900.0
2012-07-02 11:00:00,15.44,15.48,15.14,15.24,359600.0,15.44,15.48,15.14,15.24,359600.0
2012-07-02 11:30:00,15.25,15.29,15.2,15.21,222000.0,15.25,15.29,15.2,15.21,222000.0
2012-07-02 12:00:00,15.21,15.35,15.17,15.33,396600.0,15.21,15.35,15.17,15.33,396600.0
2012-07-02 12:30:00,15.32,15.44,15.32,15.4,96000.0,15.32,15.44,15.32,15.4,96000.0
2012-07-02 13:00:00,15.4,15.46,15.25,15.27,124000.0,15.4,15.46,15.25,15.27,124000.0
2012-07-02 13:30:00,15.26,15.28,15.15,15.2,195900.0,15.26,15.28,15.15,15.2,195900.0
2012-07-02 14:00:00,15.21,15.22,15.05,15.07,282500.0,15.21,15.22,15.05,15.07,282500.0
2012-07-02 14:30:00,15.07,15.08,15.01,15.07,203600.0,15.07,15.08,15.01,15.07,203600.0
2012-07-02 15:00:00,15.08,15.19,15.04,15.08,332100.0,15.08,15.19,15.04,15.08,332100.0
2012-07-02 15:30:00,15.09,15.28,15.07,15.27,491300.0,15.09,15.28,15.07,15.27,491300.0
2012-07-03 09:30:00,15.45,16.19,15.35,15.98,1102000.0,15.45,16.19,15.35,15.98,1102000.0
2012-07-03 10:00:00,15.98,16.15,15.83,15.92,565800.0,15.98,16.15,15.83,15.92,565800.0
2012-07-03 10:30:00,15.92,16.08,15.82,15.85,393800.0,15.92,16.08,15.82,15.85,393800.0
2012-07-03 11:00:00,15.84,16.0,15.8,15.93,348300.0,15.84,16.0,15.8,15.93,348300.0
2012-07-03 11:30:00,15.92,15.92,15.84,15.87,197100.0,15.92,15.92,15.84,15.87,197100.0
2012-07-03 12:00:00,15.87,15.92,15.56,15.65,595900.0,15.87,15.92,15.56,15.65,595900.0
2012-07-03 12:30:00,15.65,15.74,15.58,15.67,455300.0,15.65,15.74,15.58,15.67,455300.0
2012-07-05 09:30:00,15.88,15.96,15.58,15.59,443100.0,15.88,15.96,15.58,15.59,443100.0
2012-07-05 10:00:00,15.57,15.75,15.35,15.64,352800.0,15.57,15.75,15.35,15.64,352800.0
2012-07-05 10:30:00,15.64,15.65,15.51,15.58,139000.0,15.64,15.65,15.51,15.58,139000.0
2012-07-05 11:00:00,15.6,15.69,15.56,15.69,143300.0,15.6,15.69,15.56,15.69,143300.0
2012-07-05 11:30:00,15.69,15.71,15.59,15.68,169300.0,15.69,15.71,15.59,15.68,169300.0
2012-07-05 12:00:00,15.67,15.73,15.5,15.5,252600.0,15.67,15.73,15.5,15.5,252600.0
2012-07-05 12:30:00,15.5,15.6,15.48,15.56,95200.0,15.5,15.6,15.48,15.56,95200.0
2012-07-05 13:00:00,15.55,15.57,15.46,15.49,153600.0,15.55,15.57,15.46,15.49,153600.0
2012-07-05 13:30:00,15.48,15.61,15.48,15.59,126100.0,15.48,15.61,15.48,15.59,126100.0
2012-07-05 14:00:00,15.6,15.62,15.51,15.59,61900.0,15.6,15.62,15.51,15.59,61900.0
2012-07-05 14:30:00,15.59,15.62,15.53,15.58,92900.0,15.59,15.62,15.53,15.58,92900.0
2012-07-05 15:00:00,15.57,15.58,15.42,15.49,178900.0,15.57,15.58,15.42,15.49,178900.0
2012-07-05 15:30:00,15.49,15.5,15.36,15.42,338000.0,15.49,15.5,15.36,15.42,338000.0
2012-07-06 09:30:00,15.23,15.38,15.02,15.11,322800.0,15.23,15.38,15.02,15.11,322800.0
2012-07-06 10:00:00,15.11,15.11,14.9,15.03,385500.0,15.11,15.11,14.9,15.03,385500.0
2012-07-06 10:30:00,15.02,15.07,14.98,15.02,203500.0,15.02,15.07,14.98,15.02,203500.0
2012-07-06 11:00:00,15.03,15.12,14.99,15.01,183000.0,15.03,15.12,14.99,15.01,183000.0
2012-07-06 11:30:00,15.03,15.07,14.97,15.06,109800.0,15.03,15.07,14.97,15.06,109800.0
2012-07-06 12:00:00,15.04,15.05,14.92,14.92,86800.0,15.04,15.05,14.92,14.92,86800.0
2012-07-06 12:30:00,14.92,14.97,14.87,14.93,122500.0,14.92,14.97,14.87,14.93,122500.0
2012-07-06 13:00:00,14.94,14.96,14.9,14.92,64900.0,14.94,14.96,14.9,14.92,64900.0
2012-07-06 13:30:00,14.92,14.96,14.9,14.96,56200.0,14.92,14.96,14.9,14.96,56200.0
2012-07-06 14:00:00,14.95,14.96,14.81,14.81,124800.0,14.95,14.96,14.81,14.81,124800.0
2012-07-06 14:30:00,14.81,14.93,14.8,14.93,125400.0,14.81,14.93,14.8,14.93,125400.0
2012-07-06 15:00:00,14.92,15.0,14.91,14.97,183800.0,14.92,15.0,14.91,14.97,183800.0
2012-07-06 15:30:00,14.98,15.01,14.95,15.0,434100.0,14.98,15.01,14.95,15.0,434100.0
2012-07-09 09:30:00,15.0,15.18,14.6,14.68,430500.0,15.0,15.18,14.6,14.68,430500.0
2012-07-09 10:00:00,14.67,14.78,14.61,14.67,281200.0,14.67,14.78,14.61,14.67,281200.0
2012-07-09 10:30:00,14.67,14.96,14.64,14.74,264000.0,14.67,14.96,14.64,14.74,264000.0
2012-07-09 11:00:00,14.74,14.77,14.69,14.76,80600.0,14.74,14.77,14.69,14.76,80600.0
2012-07-09 11:30:00,14.75,14.8,14.69,14.76,96700.0,14.75,14.8,14.69,14.76,96700.0
2012-07-09 12:00:00,14.75,14.8,14.68,14.79,89700.0,14.75,14.8,14.68,14.79,89700.0
2012-07-09 12:30:00,14.79,14.79,14.71,14.74,64600.0,14.79,14.79,14.71,14.74,64600.0
2012-07-09 13:00:00,14.73,14.77,14.72,14.74,57100.0,14.73,14.77,14.72,14.74,57100.0
2012-07-09 13:30:00,14.74,14.74,14.66,14.67,73200.0,14.74,14.74,14.66,14.67,73200.0
2012-07-09 14:00:00,14.66,14.69,14.61,14.66,91800.0,14.66,14.69,14.61,14.66,91800.0
2012-07-09 14:30:00,14.65,14.76,14.55,14.59,162900.0,14.65,14.76,14.55,14.59,162900.0
2012-07-09 15:00:00,14.59,14.62,14.53,14.54,137500.0,14.59,14.62,14.53,14.54,137500.0
2012-07-09 15:30:00,14.56,14.6,14.5,14.56,290300.0,14.56,14.6,14.5,14.56,290300.0
2012-07-10 09:30:00,14.68,15.05,14.55,14.58,416200.0,14.68,15.05,14.55,14.58,416200.0
2012-07-10 10:00:00,14.6,14.74,14.58,14.68,193600.0,14.6,14.74,14.58,14.68,193600.0
2012-07-10 10:30:00,14.67,14.69,14.51,14.53,200100.0,14.67,14.69,14.51,14.53,200100.0
2012-07-10 11:00:00,14.53,14.55,14.46,14.47,164000.0,14.53,14.55,14.46,14.47,164000.0
2012-07-10 11:30:00,14.46,14.46,14.38,14.41,180500.0,14.46,14.46,14.38,14.41,180500.0
2012-07-10 12:00:00,14.42,14.44,14.38,14.39,99200.0,14.42,14.44,14.38,14.39,99200.0
2012-07-10 12:30:00,14.39,14.39,14.3,14.31,232000.0,14.39,14.39,14.3,14.31,232000.0
2012-07-10 13:00:00,14.31,14.31,14.03,14.03,422100.0,14.31,14.31,14.03,14.03,422100.0
2012-07-10 13:30:00,14.03,14.09,14.01,14.05,139700.0,14.03,14.09,14.01,14.05,139700.0
2012-07-10 14:00:00,14.05,14.05,13.88,13.91,213000.0,14.05,14.05,13.88,13.91,213000.0
2012-07-10 14:30:00,13.91,14.0,13.9,13.94,139000.0,13.91,14.0,13.9,13.94,139000.0
2012-07-10 15:00:00,13.94,14.01,13.92,13.99,175900.0,13.94,14.01,13.92,13.99,175900.0
2012-07-10 15:30:00,13.98,14.22,13.98,14.18,633200.0,13.98,14.22,13.98,14.18,633200.0
2012-07-11 09:30:00,14.12,14.38,14.07,14.25,452900.0,14.12,14.38,14.07,14.25,452900.0
2012-07-11 10:00:00,14.26,14.58,14.26,14.42,315400.0,14.26,14.58,14.26,14.42,315400.0
2012-07-11 10:30:00,14.44,14.55,14.25,14.32,248200.0,14.44,14.55,14.25,14.32,248200.0
2012-07-11 11:00:00,14.31,14.52,14.3,14.43,123300.0,14.31,14.52,14.3,14.43,123300.0
2012-07-11 11:30:00,14.41,14.51,14.4,14.48,97700.0,14.41,14.51,14.4,14.48,97700.0
2012-07-11 12:00:00,14.48,14.65,14.48,14.62,136500.0,14.48,14.65,14.48,14.62,136500.0
2012-07-11 12:30:00,14.61,14.72,14.6,14.65,187600.0,14.61,14.72,14.6,14.65,187600.0
2012-07-11 13:00:00,14.67,14.72,14.58,14.65,157400.0,14.67,14.72,14.58,14.65,157400.0
2012-07-11 13:30:00,14.64,14.66,14.54,14.64,88400.0,14.64,14.66,14.54,14.64,88400.0
2012-07-11 14:00:00,14.64,14.66,14.4,14.47,158900.0,14.64,14.66,14.4,14.47,158900.0
2012-07-11 14:30:00,14.48,14.51,14.41,14.51,83000.0,14.48,14.51,14.41,14.51,83000.0
2012-07-11 15:00:00,14.5,14.57,14.43,14.49,159800.0,14.5,14.57,14.43,14.49,159800.0
2012-07-11 15:30:00,14.49,14.69,14.47,14.63,320400.0,14.49,14.69,14.47,14.63,320400.0
2012-07-12 09:30:00,14.19,14.47,14.14,14.19,432700.0,14.19,14.47,14.14,14.19,432700.0
2012-07-12 10:00:00,14.18,14.22,14.06,14.09,188600.0,14.18,14.22,14.06,14.09,188600.0
2012-07-12 10:30:00,14.09,14.12,13.98,14.09,335800.0,14.09,14.12,13.98,14.09,335800.0
2012-07-12 11:00:00,14.07,14.13,13.96,14.0,253900.0,14.07,14.13,13.96,14.0,253900.0
2012-07-12 11:30:00,14.0,14.09,13.92,14.07,180100.0,14.0,14.09,13.92,14.07,180100.0
2012-07-12 12:00:00,14.07,14.08,13.98,14.04,139900.0,14.07,14.08,13.98,14.04,139900.0
2012-07-12 12:30:00,14.03,14.04,13.86,13.93,258200.0,14.03,14.04,13.86,13.93,258200.0
2012-07-12 13:00:00,13.92,14.07,13.9,14.02,185200.0,13.92,14.07,13.9,14.02,185200.0
2012-07-12 13:30:00,14.0,14.06,13.94,13.95,111500.0,14.0,14.06,13.94,13.95,111500.0
2012-07-12 14:00:00,13.95,14.08,13.9,14.02,173600.0,13.95,14.08,13.9,14.02,173600.0
2012-07-12 14:30:00,14.03,14.09,13.98,14.06,185900.0,14.03,14.09,13.98,14.06,185900.0
2012-07-12 15:00:00,14.06,14.14,14.02,14.04,261900.0,14.06,14.14,14.02,14.04,261900.0
2012-07-12 15:30:00,14.04,14.15,13.95,14.02,545400.0,14.04,14.15,13.95,14.02,545400.0
2012-07-13 09:30:00,14.01,14.24,14.0,14.13,401400.0,14.01,14.24,14.0,14.13,401400.0
2012-07-13 10:00:00,14.13,14.2,13.93,13.96,278100.0,14.13,14.2,13.93,13.96,278100.0
2012-07-13 10:30:00,13.97,14.03,13.93,13.97,111600.0,13.97,14.03,13.93,13.97,111600.0
2012-07-13 11:00:00,13.97,13.98,13.91,13.92,118300.0,13.97,13.98,13.91,13.92,118300.0
2012-07-13 11:30:00,13.93,13.97,13.87,13.89,104900.0,13.93,13.97,13.87,13.89,104900.0
2012-07-13 12:00:00,13.89,13.99,13.88,13.99,218600.0,13.89,13.99,13.88,13.99,218600.0
2012-07-13 12:30:00,13.99,14.08,13.99,14.06,98800.0,13.99,14.08,13.99,14.06,98800.0
2012-07-13 13:00:00,14.05,14.08,14.02,14.03,57900.0,14.05,14.08,14.02,14.03,57900.0
2012-07-13 13:30:00,14.03,14.06,13.97,13.98,114400.0,14.03,14.06,13.97,13.98,114400.0
2012-07-13 14:00:00,13.99,14.05,13.99,14.05,82900.0,13.99,14.05,13.99,14.05,82900.0
2012-07-13 14:30:00,14.05,14.13,14.03,14.13,124900.0,14.05,14.13,14.03,14.13,124900.0
2012-07-13 15:00:00,14.13,14.22,14.12,14.16,200600.0,14.13,14.22,14.12,14.16,200600.0
2012-07-13 15:30:00,14.17,14.22,14.13,14.16,306100.0,14.17,14.22,14.13,14.16,306100.0
2012-07-16 09:30:00,14.22,14.25,13.98,14.04,243100.0,14.22,14.25,13.98,14.04,243100.0
2012-07-16 10:00:00,14.06,14.95,14.04,14.64,1052300.0,14.06,14.95,14.04,14.64,1052300.0
2012-07-16 10:30:00,14.65,15.06,14.65,15.01,694200.0,14.65,15.06,14.65,15.01,694200.0
2012-07-16 11:00:00,15.01,15.28,14.9,15.18,683100.0,15.01,15.28,14.9,15.18,683100.0
2012-07-16 11:30:00,15.18,15.27,15.05,15.16,437300.0,15.18,15.27,15.05,15.16,437300.0
2012-07-16 12:00:00,15.17,15.26,15.13,15.23,231200.0,15.17,15.26,15.13,15.23,231200.0
2012-07-16 12:30:00,15.21,15.35,15.12,15.25,349300.0,15.21,15.35,15.12,15.25,349300.0
2012-07-16 13:00:00,15.28,15.3,15.15,15.25,194900.0,15.28,15.3,15.15,15.25,194900.0
2012-07-16 13:30:00,15.26,15.51,15.2,15.44,295500.0,15.26,15.51,15.2,15.44,295500.0
2012-07-16 14:00:00,15.45,15.48,15.35,15.37,231200.0,15.45,15.48,15.35,15.37,231200.0
2012-07-16 14:30:00,15.35,15.36,15.13,15.17,238600.0,15.35,15.36,15.13,15.17,238600.0
2012-07-16 15:00:00,15.16,15.21,15.07,15.15,248900.0,15.16,15.21,15.07,15.15,248900.0
2012-07-16 15:30:00,15.16,15.16,14.9,14.98,935600.0,15.16,15.16,14.9,14.98,935600.0
2012-07-17 09:30:00,15.02,15.11,14.6,14.81,541600.0,15.02,15.11,14.6,14.81,541600.0
2012-07-17 10:00:00,14.8,14.8,14.6,14.74,211200.0,14.8,14.8,14.6,14.74,211200.0
2012-07-17 10:30:00,14.73,14.73,14.28,14.43,445100.0,14.73,14.73,14.28,14.43,445100.0
2012-07-17 11:00:00,14.42,14.5,14.35,14.36,181500.0,14.42,14.5,14.35,14.36,181500.0
2012-07-17 11:30:00,14.37,14.52,14.34,14.49,165100.0,14.37,14.52,14.34,14.49,165100.0
2012-07-17 12:00:00,14.49,14.55,14.36,14.44,195500.0,14.49,14.55,14.36,14.44,195500.0
2012-07-17 12:30:00,14.43,14.46,14.34,14.37,107800.0,14.43,14.46,14.34,14.37,107800.0
2012-07-17 13:00:00,14.37,14.41,14.34,14.4,115900.0,14.37,14.41,14.34,14.4,115900.0
2012-07-17 13:30:00,14.4,14.41,14.35,14.37,109600.0,14.4,14.41,14.35,14.37,109600.0
2012-07-17 14:00:00,14.37,14.38,14.35,14.37,78400.0,14.37,14.38,14.35,14.37,78400.0
2012-07-17 14:30:00,14.37,14.45,14.37,14.42,145700.0,14.37,14.45,14.37,14.42,145700.0
2012-07-17 15:00:00,14.43,14.46,14.4,14.41,158000.0,14.43,14.46,14.4,14.41,158000.0
2012-07-17 15:30:00,14.41,14.48,14.38,14.44,473900.0,14.41,14.48,14.38,14.44,473900.0
2012-07-18 09:30:00,14.3,14.6,14.15,14.5,388100.0,14.3,14.6,14.15,14.5,388100.0
2012-07-18 10:00:00,14.49,14.73,14.4,14.61,179800.0,14.49,14.73,14.4,14.61,179800.0
2012-07-18 10:30:00,14.61,14.76,14.59,14.67,179200.0,14.61,14.76,14.59,14.67,179200.0
2012-07-18 11:00:00,14.68,14.68,14.54,14.54,170500.0,14.68,14.68,14.54,14.54,170500.0
2012-07-18 11:30:00,14.55,14.64,14.45,14.59,164200.0,14.55,14.64,14.45,14.59,164200.0
2012-07-18 12:00:00,14.59,14.68,14.58,14.64,113100.0,14.59,14.68,14.58,14.64,113100.0
2012-07-18 12:30:00,14.65,14.74,14.6,14.61,82500.0,14.65,14.74,14.6,14.61,82500.0
2012-07-18 13:00:00,14.62,14.74,14.56,14.7,95000.0,14.62,14.74,14.56,14.7,95000.0
2012-07-18 13:30:00,14.7,14.7,14.56,14.58,117600.0,14.7,14.7,14.56,14.58,117600.0
2012-07-18 14:00:00,14.58,14.62,14.51,14.53,108700.0,14.58,14.62,14.51,14.53,108700.0
2012-07-18 14:30:00,14.53,14.53,14.31,14.35,146100.0,14.53,14.53,14.31,14.35,146100.0
2012-07-18 15:00:00,14.36,14.48,14.36,14.42,122900.0,14.36,14.48,14.36,14.42,122900.0
2012-07-18 15:30:00,14.42,14.5,14.42,14.46,271900.0,14.42,14.5,14.42,14.46,271900.0
2012-07-19 09:30:00,14.55,14.97,14.46,14.95,268400.0,14.55,14.97,14.46,14.95,268400.0
2012-07-19 10:00:00,14.93,14.95,14.72,14.78,198500.0,14.93,14.95,14.72,14.78,198500.0
2012-07-19 10:30:00,14.78,14.86,14.74,14.8,101300.0,14.78,14.86,14.74,14.8,101300.0
2012-07-19 11:00:00,14.8,14.82,14.74,14.74,100700.0,14.8,14.82,14.74,14.74,100700.0
2012-07-19 11:30:00,14.75,15.46,14.74,15.42,580900.0,14.75,15.46,14.74,15.42,580900.0
2012-07-19 12:00:00,15.42,15.53,15.16,15.2,760200.0,15.42,15.53,15.16,15.2,760200.0
2012-07-19 12:30:00,15.2,15.47,15.1,15.4,396300.0,15.2,15.47,15.1,15.4,396300.0
2012-07-19 13:00:00,15.4,15.6,15.38,15.59,398900.0,15.4,15.6,15.38,15.59,398900.0
2012-07-19 13:30:00,15.59,15.7,15.2,15.35,426500.0,15.59,15.7,15.2,15.35,426500.0
2012-07-19 14:00:00,15.35,15.45,15.25,15.3,172200.0,15.35,15.45,15.25,15.3,172200.0
2012-07-19 14:30:00,15.3,15.3,15.12,15.18,191000.0,15.3,15.3,15.12,15.18,191000.0
2012-07-19 15:00:00,15.18,15.23,15.11,15.19,121200.0,15.18,15.23,15.11,15.19,121200.0
2012-07-19 15:30:00,15.19,15.23,15.1,15.13,381100.0,15.19,15.23,15.1,15.13,381100.0
2012-07-20 09:30:00,15.0,15.09,14.85,14.92,335100.0,15.0,15.09,14.85,14.92,335100.0
2012-07-20 10:00:00,14.93,15.08,14.91,14.95,140800.0,14.93,15.08,14.91,14.95,140800.0
2012-07-20 10:30:00,14.94,14.94,14.74,14.89,225700.0,14.94,14.94,14.74,14.89,225700.0
2012-07-20 11:00:00,14.89,15.0,14.86,14.9,303100.0,14.89,15.0,14.86,14.9,303100.0
2012-07-20 11:30:00,14.9,14.93,14.79,14.93,130100.0,14.9,14.93,14.79,14.93,130100.0
2012-07-20 12:00:00,14.93,14.93,14.78,14.87,108800.0,14.93,14.93,14.78,14.87,108800.0
2012-07-20 12:30:00,14.87,14.99,14.84,14.95,123400.0,14.87,14.99,14.84,14.95,123400.0
2012-07-20 13:00:00,14.94,14.95,14.83,14.85,48800.0,14.94,14.95,14.83,14.85,48800.0
2012-07-20 13:30:00,14.85,14.88,14.77,14.88,98500.0,14.85,14.88,14.77,14.88,98500.0
2012-07-20 14:00:00,14.88,14.9,14.78,14.79,90800.0,14.88,14.9,14.78,14.79,90800.0
2012-07-20 14:30:00,14.79,14.83,14.78,14.82,68300.0,14.79,14.83,14.78,14.82,68300.0
2012-07-20 15:00:00,14.83,14.84,14.78,14.79,108200.0,14.83,14.84,14.78,14.79,108200.0
2012-07-20 15:30:00,14.78,14.83,14.77,14.8,357500.0,14.78,14.83,14.77,14.8,357500.0
2012-07-23 09:30:00,14.4,14.44,14.11,14.26,414500.0,14.4,14.44,14.11,14.26,414500.0
2012-07-23 10:00:00,14.26,14.27,14.07,14.17,282100.0,14.26,14.27,14.07,14.17,282100.0
2012-07-23 10:30:00,14.17,14.26,14.09,14.2,202400.0,14.17,14.26,14.09,14.2,202400.0
2012-07-23 11:00:00,14.2,14.22,14.14,14.2,126600.0,14.2,14.22,14.14,14.2,126600.0
2012-07-23 11:30:00,14.19,14.24,14.1,14.12,155100.0,14.19,14.24,14.1,14.12,155100.0
2012-07-23 12:00:00,14.12,14.12,14.04,14.06,134600.0,14.12,14.12,14.04,14.06,134600.0
2012-07-23 12:30:00,14.06,14.13,14.01,14.09,141700.0,14.06,14.13,14.01,14.09,141700.0
2012-07-23 13:00:00,14.09,14.12,14.08,14.12,80800.0,14.09,14.12,14.08,14.12,80800.0
2012-07-23 13:30:00,14.11,14.14,14.08,14.12,74400.0,14.11,14.14,14.08,14.12,74400.0
2012-07-23 14:00:00,14.12,14.21,14.1,14.1,148900.0,14.12,14.21,14.1,14.1,148900.0
2012-07-23 14:30:00,14.11,14.14,14.02,14.02,130100.0,14.11,14.14,14.02,14.02,130100.0
2012-07-23 15:00:00,14.03,14.19,14.02,14.18,146300.0,14.03,14.19,14.02,14.18,146300.0
2012-07-23 15:30:00,14.18,14.32,14.16,14.22,414600.0,14.18,14.32,14.16,14.22,414600.0
2012-07-24 09:30:00,13.84,14.3,13.81,14.0,495900.0,13.84,14.3,13.81,14.0,495900.0
2012-07-24 10:00:00,14.01,14.02,13.86,13.91,208700.0,14.01,14.02,13.86,13.91,208700.0
2012-07-24 10:30:00,13.91,14.0,13.88,13.89,114000.0,13.91,14.0,13.88,13.89,114000.0
2012-07-24 11:00:00,13.89,14.09,13.87,14.02,120800.0,13.89,14.09,13.87,14.02,120800.0
2012-07-24 11:30:00,14.02,14.02,13.91,13.97,96900.0,14.02,14.02,13.91,13.97,96900.0
2012-07-24 12:00:00,13.97,14.0,13.86,13.88,119000.0,13.97,14.0,13.86,13.88,119000.0
2012-07-24 12:30:00,13.87,13.96,13.85,13.92,115200.0,13.87,13.96,13.85,13.92,115200.0
2012-07-24 13:00:00,13.92,14.05,13.91,13.94,138600.0,13.92,14.05,13.91,13.94,138600.0
2012-07-24 13:30:00,13.95,14.01,13.89,13.94,104100.0,13.95,14.01,13.89,13.94,104100.0
2012-07-24 14:00:00,13.94,14.01,13.93,14.01,120800.0,13.94,14.01,13.93,14.01,120800.0
2012-07-24 14:30:00,14.0,14.04,13.95,13.96,111100.0,14.0,14.04,13.95,13.96,111100.0
2012-07-24 15:00:00,13.96,14.01,13.94,14.0,192300.0,13.96,14.01,13.94,14.0,192300.0
2012-07-24 15:30:00,14.0,14.09,13.96,14.05,371800.0,14.0,14.09,13.96,14.05,371800.0
2012-07-25 09:30:00,14.15,14.47,13.92,14.07,358000.0,14.15,14.47,13.92,14.07,358000.0
2012-07-25 10:00:00,14.06,14.06,13.86,14.0,336100.0,14.06,14.06,13.86,14.0,336100.0
2012-07-25 10:30:00,14.0,14.32,13.96,14.27,353800.0,14.0,14.32,13.96,14.27,353800.0
2012-07-25 11:00:00,14.27,14.46,14.25,14.43,204800.0,14.27,14.46,14.25,14.43,204800.0
2012-07-25 11:30:00,14.42,14.59,14.37,14.54,205300.0,14.42,14.59,14.37,14.54,205300.0
2012-07-25 12:00:00,14.53,14.56,14.37,14.41,138900.0,14.53,14.56,14.37,14.41,138900.0
2012-07-25 12:30:00,14.4,14.47,14.38,14.44,58900.0,14.4,14.47,14.38,14.44,58900.0
2012-07-25 13:00:00,14.43,14.51,14.43,14.5,72300.0,14.43,14.51,14.43,14.5,72300.0
2012-07-25 13:30:00,14.5,14.57,14.4,14.43,94200.0,14.5,14.57,14.4,14.43,94200.0
2012-07-25 14:00:00,14.44,14.47,14.38,14.45,60800.0,14.44,14.47,14.38,14.45,60800.0
2012-07-25 14:30:00,14.46,14.46,14.32,14.34,106000.0,14.46,14.46,14.32,14.34,106000.0
2012-07-25 15:00:00,14.34,14.37,14.21,14.27,137600.0,14.34,14.37,14.21,14.27,137600.0
2012-07-25 15:30:00,14.27,14.28,14.13,14.2,339400.0,14.27,14.28,14.13,14.2,339400.0
2012-07-26 09:30:00,14.42,14.6,14.26,14.3,287800.0,14.42,14.6,14.26,14.3,287800.0
2012-07-26 10:00:00,14.3,14.5,14.24,14.29,227000.0,14.3,14.5,14.24,14.29,227000.0
2012-07-26 10:30:00,14.27,14.34,14.14,14.31,254500.0,14.27,14.34,14.14,14.31,254500.0
2012-07-26 11:00:00,14.31,14.31,14.15,14.21,357700.0,14.31,14.31,14.15,14.21,357700.0
2012-07-26 11:30:00,14.21,14.29,14.13,14.14,233900.0,14.21,14.29,14.13,14.14,233900.0
2012-07-26 12:00:00,14.14,14.25,14.12,14.21,118700.0,14.14,14.25,14.12,14.21,118700.0
2012-07-26 12:30:00,14.21,14.22,14.06,14.12,139300.0,14.21,14.22,14.06,14.12,139300.0
2012-07-26 13:00:00,14.11,14.12,14.06,14.1,122500.0,14.11,14.12,14.06,14.1,122500.0
2012-07-26 13:30:00,14.09,14.1,13.98,14.09,139800.0,14.09,14.1,13.98,14.09,139800.0
2012-07-26 14:00:00,14.06,14.11,14.01,14.03,68600.0,14.06,14.11,14.01,14.03,68600.0
2012-07-26 14:30:00,14.03,14.11,13.99,14.07,120000.0,14.03,14.11,13.99,14.07,120000.0
2012-07-26 15:00:00,14.07,14.08,13.99,14.01,212100.0,14.07,14.08,13.99,14.01,212100.0
2012-07-26 15:30:00,14.0,14.1,13.97,14.0,535100.0,14.0,14.1,13.97,14.0,535100.0
2012-07-27 09:30:00,14.09,14.18,13.91,14.14,262300.0,14.09,14.18,13.91,14.14,262300.0
2012-07-27 10:00:00,14.15,14.25,14.13,14.21,200000.0,14.15,14.25,14.13,14.21,200000.0
2012-07-27 10:30:00,14.21,14.27,14.18,14.19,159500.0,14.21,14.27,14.18,14.19,159500.0
2012-07-27 11:00:00,14.19,14.24,14.14,14.2,134200.0,14.19,14.24,14.14,14.2,134200.0
2012-07-27 11:30:00,14.21,14.24,14.13,14.16,78400.0,14.21,14.24,14.13,14.16,78400.0
2012-07-27 12:00:00,14.15,14.15,14.06,14.12,158400.0,14.15,14.15,14.06,14.12,158400.0
2012-07-27 12:30:00,14.11,14.14,14.09,14.09,59800.0,14.11,14.14,14.09,14.09,59800.0
2012-07-27 13:00:00,14.1,14.19,14.06,14.19,165500.0,14.1,14.19,14.06,14.19,165500.0
2012-07-27 13:30:00,14.18,14.25,14.16,14.24,263000.0,14.18,14.25,14.16,14.24,263000.0
2012-07-27 14:00:00,14.23,14.37,14.2,14.36,166900.0,14.23,14.37,14.2,14.36,166900.0
2012-07-27 14:30:00,14.36,14.41,14.35,14.4,149500.0,14.36,14.41,14.35,14.4,149500.0
2012-07-27 15:00:00,14.4,14.45,14.38,14.4,198400.0,14.4,14.45,14.38,14.4,198400.0
2012-07-27 15:30:00,14.4,14.54,14.39,14.5,731000.0,14.4,14.54,14.39,14.5,731000.0
2012-07-30 09:30:00,14.49,14.49,14.06,14.31,617800.0,14.49,14.49,14.06,14.31,617800.0
2012-07-30 10:00:00,14.28,14.37,14.13,14.21,441000.0,14.28,14.37,14.13,14.21,441000.0
2012-07-30 10:30:00,14.22,14.58,14.15,14.38,466900.0,14.22,14.58,14.15,14.38,466900.0
2012-07-30 11:00:00,14.38,14.49,14.14,14.2,267300.0,14.38,14.49,14.14,14.2,267300.0
2012-07-30 11:30:00,14.2,14.2,14.09,14.15,183400.0,14.2,14.2,14.09,14.15,183400.0
2012-07-30 12:00:00,14.15,14.15,13.98,14.0,317900.0,14.15,14.15,13.98,14.0,317900.0
2012-07-30 12:30:00,13.99,14.13,13.93,14.13,227000.0,13.99,14.13,13.93,14.13,227000.0
2012-07-30 13:00:00,14.12,14.19,14.07,14.14,167600.0,14.12,14.19,14.07,14.14,167600.0
2012-07-30 13:30:00,14.14,14.18,14.06,14.07,132700.0,14.14,14.18,14.06,14.07,132700.0
2012-07-30 14:00:00,14.06,14.07,14.01,14.04,157000.0,14.06,14.07,14.01,14.04,157000.0
2012-07-30 14:30:00,14.05,14.08,14.04,14.08,118600.0,14.05,14.08,14.04,14.08,118600.0
2012-07-30 15:00:00,14.08,14.18,14.04,14.17,162100.0,14.08,14.18,14.04,14.17,162100.0
2012-07-30 15:30:00,14.18,14.29,14.13,14.2,567500.0,14.18,14.29,14.13,14.2,567500.0
2012-07-31 09:30:00,14.33,15.34,14.32,15.25,1396700.0,14.33,15.34,14.32,15.25,1396700.0
2012-07-31 10:00:00,15.25,15.48,15.02,15.37,817500.0,15.25,15.48,15.02,15.37,817500.0
2012-07-31 10:30:00,15.37,15.45,15.04,15.09,562800.0,15.37,15.45,15.04,15.09,562800.0
2012-07-31 11:00:00,15.09,15.21,15.05,15.15,276600.0,15.09,15.21,15.05,15.15,276600.0
2012-07-31 11:30:00,15.15,15.24,15.08,15.17,205800.0,15.15,15.24,15.08,15.17,205800.0
2012-07-31 12:00:00,15.16,15.16,14.84,14.89,268400.0,15.16,15.16,14.84,14.89,268400.0
2012-07-31 12:30:00,14.88,15.02,14.87,14.99,225300.0,14.88,15.02,14.87,14.99,225300.0
2012-07-31 13:00:00,14.98,15.08,14.86,15.05,251800.0,14.98,15.08,14.86,15.05,251800.0
2012-07-31 13:30:00,15.06,15.23,15.06,15.11,308700.0,15.06,15.23,15.06,15.11,308700.0
2012-07-31 14:00:00,15.11,15.34,15.1,15.29,306500.0,15.11,15.34,15.1,15.29,306500.0
2012-07-31 14:30:00,15.3,15.3,15.16,15.16,139800.0,15.3,15.3,15.16,15.16,139800.0
2012-07-31 15:00:00,15.15,15.29,15.07,15.27,280600.0,15.15,15.29,15.07,15.27,280600.0
2012-07-31 15:30:00,15.28,15.59,15.2,15.54,801500.0,15.28,15.59,15.2,15.54,801500.0
2012-08-01 09:30:00,15.59,15.78,14.8,14.82,1167700.0,15.59,15.78,14.8,14.82,1167700.0
2012-08-01 10:00:00,14.84,14.86,14.66,14.8,808900.0,14.84,14.86,14.66,14.8,808900.0
2012-08-01 10:30:00,14.8,14.9,14.69,14.77,544000.0,14.8,14.9,14.69,14.77,544000.0
2012-08-01 11:00:00,14.77,14.91,14.75,14.8,264600.0,14.77,14.91,14.75,14.8,264600.0
2012-08-01 11:30:00,14.8,14.88,14.77,14.86,158800.0,14.8,14.88,14.77,14.86,158800.0
2012-08-01 12:00:00,14.87,15.12,14.85,15.04,263100.0,14.87,15.12,14.85,15.04,263100.0
2012-08-01 12:30:00,15.03,15.11,14.92,15.04,342100.0,15.03,15.11,14.92,15.04,342100.0
2012-08-01 13:00:00,15.04,15.11,15.01,15.08,211800.0,15.04,15.11,15.01,15.08,211800.0
2012-08-01 13:30:00,15.08,15.08,14.94,15.01,458500.0,15.08,15.08,14.94,15.01,458500.0
2012-08-01 14:00:00,15.01,15.01,14.59,14.86,670900.0,15.01,15.01,14.59,14.86,670900.0
2012-08-01 14:30:00,14.86,14.91,14.77,14.88,350600.0,14.86,14.91,14.77,14.88,350600.0
2012-08-01 15:00:00,14.88,14.95,14.83,14.95,376300.0,14.88,14.95,14.83,14.95,376300.0
2012-08-01 15:30:00,14.94,15.01,14.79,14.81,1126200.0,14.94,15.01,14.79,14.81,1126200.0
2012-08-02 09:30:00,17.0,18.25,16.71,18.17,5717500.0,17.0,18.25,16.71,18.17,5717500.0
2012-08-02 10:00:00,18.16,19.01,18.0,18.54,4518900.0,18.16,19.01,18.0,18.54,4518900.0
2012-08-02 10:30:00,18.54,18.75,18.26,18.44,2082200.0,18.54,18.75,18.26,18.44,2082200.0
2012-08-02 11:00:00,18.44,18.65,18.18,18.6,1491100.0,18.44,18.65,18.18,18.6,1491100.0
2012-08-02 11:30:00,18.59,18.99,18.5,18.95,1443700.0,18.59,18.99,18.5,18.95,1443700.0
2012-08-02 12:00:00,18.96,19.1,18.58,18.78,1891100.0,18.96,19.1,18.58,18.78,1891100.0
2012-08-02 12:30:00,18.8,19.12,18.75,18.82,1244700.0,18.8,19.12,18.75,18.82,1244700.0
2012-08-02 13:00:00,18.82,18.83,18.28,18.49,1421000.0,18.82,18.83,18.28,18.49,1421000.0
2012-08-02 13:30:00,18.48,18.65,18.37,18.41,532000.0,18.48,18.65,18.37,18.41,532000.0
2012-08-02 14:00:00,18.4,18.41,17.91,17.94,1112700.0,18.4,18.41,17.91,17.94,1112700.0
2012-08-02 14:30:00,17.94,18.15,17.77,18.02,1115100.0,17.94,18.15,17.77,18.02,1115100.0
2012-08-02 15:00:00,18.01,18.26,18.01,18.13,1168900.0,18.01,18.26,18.01,18.13,1168900.0
2012-08-02 15:30:00,18.12,18.26,17.85,17.94,2047600.0,18.12,18.26,17.85,17.94,2047600.0
2012-08-03 09:30:00,18.3,18.48,17.14,17.65,2675500.0,18.3,18.48,17.14,17.65,2675500.0
2012-08-03 10:00:00,17.68,17.9,17.42,17.51,919200.0,17.68,17.9,17.42,17.51,919200.0
2012-08-03 10:30:00,17.5,17.69,17.42,17.5,642700.0,17.5,17.69,17.42,17.5,642700.0
2012-08-03 11:00:00,17.5,17.5,17.22,17.37,560000.0,17.5,17.5,17.22,17.37,560000.0
2012-08-03 11:30:00,17.38,17.65,17.31,17.59,433300.0,17.38,17.65,17.31,17.59,433300.0
2012-08-03 12:00:00,17.59,17.75,17.45,17.64,464200.0,17.59,17.75,17.45,17.64,464200.0
2012-08-03 12:30:00,17.65,17.73,17.62,17.7,357600.0,17.65,17.73,17.62,17.7,357600.0
2012-08-03 13:00:00,17.71,17.82,17.69,17.81,436700.0,17.71,17.82,17.69,17.81,436700.0
2012-08-03 13:30:00,17.8,17.8,17.43,17.49,409400.0,17.8,17.8,17.43,17.49,409400.0
2012-08-03 14:00:00,17.49,17.53,17.25,17.37,367600.0,17.49,17.53,17.25,17.37,367600.0
2012-08-03 14:30:00,17.38,17.39,17.17,17.23,478500.0,17.38,17.39,17.17,17.23,478500.0
2012-08-03 15:00:00,17.24,17.28,17.03,17.04,767200.0,17.24,17.28,17.03,17.04,767200.0
2012-08-03 15:30:00,17.04,17.11,17.01,17.05,1072400.0,17.04,17.11,17.01,17.05,1072400.0
2012-08-06 09:30:00,17.16,17.53,17.11,17.45,1134000.0,17.16,17.53,17.11,17.45,1134000.0
2012-08-06 10:00:00,17.45,18.12,17.38,17.95,1153300.0,17.45,18.12,17.38,17.95,1153300.0
2012-08-06 10:30:00,17.96,18.27,17.94,18.22,762100.0,17.96,18.27,17.94,18.22,762100.0
2012-08-06 11:00:00,18.23,18.33,18.16,18.25,607500.0,18.23,18.33,18.16,18.25,607500.0
2012-08-06 11:30:00,18.25,18.92,18.25,18.64,1301700.0,18.25,18.92,18.25,18.64,1301700.0
2012-08-06 12:00:00,18.66,18.77,18.47,18.66,767900.0,18.66,18.77,18.47,18.66,767900.0
2012-08-06 12:30:00,18.66,18.86,18.57,18.79,441300.0,18.66,18.86,18.57,18.79,441300.0
2012-08-06 13:00:00,18.79,18.85,18.54,18.76,429800.0,18.79,18.85,18.54,18.76,429800.0
2012-08-06 13:30:00,18.75,18.97,18.74,18.88,513100.0,18.75,18.97,18.74,18.88,513100.0
2012-08-06 14:00:00,18.87,18.91,18.68,18.81,379400.0,18.87,18.91,18.68,18.81,379400.0
2012-08-06 14:30:00,18.82,19.16,18.82,19.1,1013400.0,18.82,19.16,18.82,19.1,1013400.0
2012-08-06 15:00:00,19.11,19.18,18.85,19.17,1306000.0,19.11,19.18,18.85,19.17,1306000.0
2012-08-06 15:30:00,19.17,19.37,18.96,19.07,1962600.0,19.17,19.37,18.96,19.07,1962600.0
2012-08-07 09:30:00,19.53,20.6,19.43,20.17,3024800.0,19.53,20.6,19.43,20.17,3024800.0
2012-08-07 10:00:00,20.17,20.49,19.95,20.3,1661400.0,20.17,20.49,19.95,20.3,1661400.0
2012-08-07 10:30:00,20.29,20.42,20.05,20.22,736500.0,20.29,20.42,20.05,20.22,736500.0
2012-08-07 11:00:00,20.26,20.26,20.05,20.14,428000.0,20.26,20.26,20.05,20.14,428000.0
2012-08-07 11:30:00,20.14,20.23,20.11,20.15,422600.0,20.14,20.23,20.11,20.15,422600.0
2012-08-07 12:00:00,20.14,20.29,20.12,20.2,396100.0,20.14,20.29,20.12,20.2,396100.0
2012-08-07 12:30:00,20.21,20.26,20.15,20.19,313200.0,20.21,20.26,20.15,20.19,313200.0
2012-08-07 13:00:00,20.19,20.22,20.16,20.21,302200.0,20.19,20.22,20.16,20.21,302200.0
2012-08-07 13:30:00,20.2,20.38,20.2,20.33,522400.0,20.2,20.38,20.2,20.33,522400.0
2012-08-07 14:00:00,20.33,21.15,20.33,20.95,1522900.0,20.33,21.15,20.33,20.95,1522900.0
2012-08-07 14:30:00,20.95,21.15,20.76,20.85,1416600.0,20.95,21.15,20.76,20.85,1416600.0
2012-08-07 15:00:00,20.85,20.96,20.72,20.82,804200.0,20.85,20.96,20.72,20.82,804200.0
2012-08-07 15:30:00,20.82,20.85,20.54,20.68,1056100.0,20.82,20.85,20.54,20.68,1056100.0
2012-08-08 09:30:00,21.15,21.69,20.75,20.86,2194100.0,21.15,21.69,20.75,20.86,2194100.0
2012-08-08 10:00:00,20.84,21.4,20.68,21.02,955400.0,20.84,21.4,20.68,21.02,955400.0
2012-08-08 10:30:00,21.02,21.04,20.71,20.87,517500.0,21.02,21.04,20.71,20.87,517500.0
2012-08-08 11:00:00,20.87,21.04,20.75,21.0,516200.0,20.87,21.04,20.75,21.0,516200.0
2012-08-08 11:30:00,21.0,21.11,20.86,21.01,363000.0,21.0,21.11,20.86,21.01,363000.0
2012-08-08 12:00:00,21.02,21.4,21.02,21.22,445200.0,21.02,21.4,21.02,21.22,445200.0
2012-08-08 12:30:00,21.22,21.25,21.02,21.19,265700.0,21.22,21.25,21.02,21.19,265700.0
2012-08-08 13:00:00,21.18,21.26,21.07,21.24,213800.0,21.18,21.26,21.07,21.24,213800.0
2012-08-08 13:30:00,21.25,21.28,21.16,21.27,283100.0,21.25,21.28,21.16,21.27,283100.0
2012-08-08 14:00:00,21.27,21.29,21.14,21.2,247400.0,21.27,21.29,21.14,21.2,247400.0
2012-08-08 14:30:00,21.2,21.3,21.13,21.24,275700.0,21.2,21.3,21.13,21.24,275700.0
2012-08-08 15:00:00,21.24,21.79,21.23,21.3,884300.0,21.24,21.79,21.23,21.3,884300.0
2012-08-08 15:30:00,21.31,21.5,21.27,21.4,773200.0,21.31,21.5,21.27,21.4,773200.0
2012-08-09 09:30:00,21.35,21.85,20.89,21.65,840100.0,21.35,21.85,20.89,21.65,840100.0
2012-08-09 10:00:00,21.64,21.66,20.82,21.04,878400.0,21.64,21.66,20.82,21.04,878400.0
2012-08-09 10:30:00,21.04,21.48,21.01,21.34,426800.0,21.04,21.48,21.01,21.34,426800.0
2012-08-09 11:00:00,21.35,21.7,21.31,21.55,395500.0,21.35,21.7,21.31,21.55,395500.0
2012-08-09 11:30:00,21.55,21.64,21.18,21.26,366900.0,21.55,21.64,21.18,21.26,366900.0
2012-08-09 12:00:00,21.26,21.62,21.24,21.58,527800.0,21.26,21.62,21.24,21.58,527800.0
2012-08-09 12:30:00,21.59,22.0,21.54,21.99,532900.0,21.59,22.0,21.54,21.99,532900.0
2012-08-09 13:00:00,21.99,22.05,21.65,21.89,674100.0,21.99,22.05,21.65,21.89,674100.0
2012-08-09 13:30:00,21.89,22.08,21.81,22.05,311300.0,21.89,22.08,21.81,22.05,311300.0
2012-08-09 14:00:00,22.04,22.12,21.88,21.91,410500.0,22.04,22.12,21.88,21.91,410500.0
2012-08-09 14:30:00,21.9,21.97,21.88,21.95,296600.0,21.9,21.97,21.88,21.95,296600.0
2012-08-09 15:00:00,21.95,21.96,21.64,21.67,556300.0,21.95,21.96,21.64,21.67,556300.0
2012-08-09 15:30:00,21.67,21.84,21.65,21.69,570200.0,21.67,21.84,21.65,21.69,570200.0
2012-08-10 09:30:00,21.54,21.63,20.92,21.2,954100.0,21.54,21.63,20.92,21.2,954100.0
2012-08-10 10:00:00,21.16,21.23,20.95,21.18,605800.0,21.16,21.23,20.95,21.18,605800.0
2012-08-10 10:30:00,21.18,21.35,21.12,21.25,849600.0,21.18,21.35,21.12,21.25,849600.0
2012-08-10 11:00:00,21.26,21.31,20.96,21.27,465700.0,21.26,21.31,20.96,21.27,465700.0
2012-08-10 11:30:00,21.28,21.42,21.24,21.41,270400.0,21.28,21.42,21.24,21.41,270400.0
2012-08-10 12:00:00,21.42,21.44,21.34,21.41,182900.0,21.42,21.44,21.34,21.41,182900.0
2012-08-10 12:30:00,21.41,21.41,21.25,21.27,188400.0,21.41,21.41,21.25,21.27,188400.0
2012-08-10 13:00:00,21.27,21.38,21.25,21.38,125800.0,21.27,21.38,21.25,21.38,125800.0
2012-08-10 13:30:00,21.38,21.43,21.33,21.37,124900.0,21.38,21.43,21.33,21.37,124900.0
2012-08-10 14:00:00,21.36,21.39,21.32,21.37,156800.0,21.36,21.39,21.32,21.37,156800.0
2012-08-10 14:30:00,21.37,21.48,21.37,21.44,151200.0,21.37,21.48,21.37,21.44,151200.0
2012-08-10 15:00:00,21.45,21.46,21.32,21.41,190800.0,21.45,21.46,21.32,21.41,190800.0
2012-08-10 15:30:00,21.43,21.45,21.35,21.42,411800.0,21.43,21.45,21.35,21.42,411800.0
2012-08-13 09:30:00,21.37,21.39,20.81,20.86,724700.0,21.37,21.39,20.81,20.86,724700.0
2012-08-13 10:00:00,20.86,20.91,20.3,20.3,784200.0,20.86,20.91,20.3,20.3,784200.0
2012-08-13 10:30:00,20.31,20.67,20.1,20.19,735400.0,20.31,20.67,20.1,20.19,735400.0
2012-08-13 11:00:00,20.15,20.37,20.03,20.26,433400.0,20.15,20.37,20.03,20.26,433400.0
2012-08-13 11:30:00,20.25,20.51,20.22,20.47,317900.0,20.25,20.51,20.22,20.47,317900.0
2012-08-13 12:00:00,20.45,20.49,20.27,20.28,184000.0,20.45,20.49,20.27,20.28,184000.0
2012-08-13 12:30:00,20.28,20.35,20.17,20.33,260300.0,20.28,20.35,20.17,20.33,260300.0
2012-08-13 13:00:00,20.34,20.43,20.28,20.31,189000.0,20.34,20.43,20.28,20.31,189000.0
2012-08-13 13:30:00,20.32,20.65,20.31,20.48,295000.0,20.32,20.65,20.31,20.48,295000.0
2012-08-13 14:00:00,20.48,20.62,20.42,20.5,266000.0,20.48,20.62,20.42,20.5,266000.0
2012-08-13 14:30:00,20.5,20.72,20.49,20.6,466200.0,20.5,20.72,20.49,20.6,466200.0
2012-08-13 15:00:00,20.59,20.6,20.4,20.5,273100.0,20.59,20.6,20.4,20.5,273100.0
2012-08-13 15:30:00,20.5,20.53,20.4,20.48,473400.0,20.5,20.53,20.4,20.48,473400.0
2012-08-14 09:30:00,20.7,20.84,20.14,20.17,613000.0,20.7,20.84,20.14,20.17,613000.0
2012-08-14 10:00:00,20.17,20.33,20.08,20.11,319900.0,20.17,20.33,20.08,20.11,319900.0
2012-08-14 10:30:00,20.12,20.18,19.96,19.96,453600.0,20.12,20.18,19.96,19.96,453600.0
2012-08-14 11:00:00,19.97,19.98,19.75,19.75,422700.0,19.97,19.98,19.75,19.75,422700.0
2012-08-14 11:30:00,19.76,19.82,19.59,19.77,591600.0,19.76,19.82,19.59,19.77,591600.0
2012-08-14 12:00:00,19.77,19.89,19.73,19.86,256000.0,19.77,19.89,19.73,19.86,256000.0
2012-08-14 12:30:00,19.86,19.9,19.76,19.82,193300.0,19.86,19.9,19.76,19.82,193300.0
2012-08-14 13:00:00,19.83,19.9,19.82,19.87,190600.0,19.83,19.9,19.82,19.87,190600.0
2012-08-14 13:30:00,19.88,19.99,19.85,19.96,207600.0,19.88,19.99,19.85,19.96,207600.0
2012-08-14 14:00:00,19.96,20.3,19.93,20.3,493500.0,19.96,20.3,19.93,20.3,493500.0
2012-08-14 14:30:00,20.3,20.4,20.14,20.22,276200.0,20.3,20.4,20.14,20.22,276200.0
2012-08-14 15:00:00,20.23,20.23,20.02,20.11,199800.0,20.23,20.23,20.02,20.11,199800.0
2012-08-14 15:30:00,20.1,20.12,19.95,20.04,520900.0,20.1,20.12,19.95,20.04,520900.0
2012-08-15 09:30:00,19.56,20.45,19.56,20.37,723800.0,19.56,20.45,19.56,20.37,723800.0
2012-08-15 10:00:00,20.38,20.43,20.08,20.3,340200.0,20.38,20.43,20.08,20.3,340200.0
2012-08-15 10:30:00,20.31,20.63,20.22,20.47,420600.0,20.31,20.63,20.22,20.47,420600.0
2012-08-15 11:00:00,20.48,20.68,20.42,20.56,343700.0,20.48,20.68,20.42,20.56,343700.0
2012-08-15 11:30:00,20.55,20.84,20.5,20.77,506600.0,20.55,20.84,20.5,20.77,506600.0
2012-08-15 12:00:00,20.77,20.9,20.71,20.9,276500.0,20.77,20.9,20.71,20.9,276500.0
2012-08-15 12:30:00,20.9,20.94,20.72,20.83,250800.0,20.9,20.94,20.72,20.83,250800.0
2012-08-15 13:00:00,20.81,20.9,20.75,20.89,222100.0,20.81,20.9,20.75,20.89,222100.0
2012-08-15 13:30:00,20.88,21.06,20.88,21.01,345200.0,20.88,21.06,20.88,21.01,345200.0
2012-08-15 14:00:00,21.01,21.07,20.85,21.03,290000.0,21.01,21.07,20.85,21.03,290000.0
2012-08-15 14:30:00,21.03,21.18,21.03,21.17,318400.0,21.03,21.18,21.03,21.17,318400.0
2012-08-15 15:00:00,21.17,21.27,21.03,21.09,405200.0,21.17,21.27,21.03,21.09,405200.0
2012-08-15 15:30:00,21.08,21.1,20.99,21.1,561300.0,21.08,21.1,20.99,21.1,561300.0
2012-08-16 09:30:00,21.14,21.75,21.11,21.53,771400.0,21.14,21.75,21.11,21.53,771400.0
2012-08-16 10:00:00,21.52,21.55,21.22,21.45,406400.0,21.52,21.55,21.22,21.45,406400.0
2012-08-16 10:30:00,21.46,21.68,21.4,21.67,356200.0,21.46,21.68,21.4,21.67,356200.0
2012-08-16 11:00:00,21.66,21.94,21.66,21.84,511800.0,21.66,21.94,21.66,21.84,511800.0
2012-08-16 11:30:00,21.85,22.11,21.84,21.97,438600.0,21.85,22.11,21.84,21.97,438600.0
2012-08-16 12:00:00,21.98,22.01,21.82,21.97,304000.0,21.98,22.01,21.82,21.97,304000.0
2012-08-16 12:30:00,21.97,21.99,21.89,21.97,115500.0,21.97,21.99,21.89,21.97,115500.0
2012-08-16 13:00:00,21.98,22.06,21.92,22.04,219100.0,21.98,22.06,21.92,22.04,219100.0
2012-08-16 13:30:00,22.04,22.19,22.03,22.15,311000.0,22.04,22.19,22.03,22.15,311000.0
2012-08-16 14:00:00,22.16,22.17,21.57,21.79,412900.0,22.16,22.17,21.57,21.79,412900.0
2012-08-16 14:30:00,21.79,21.87,21.65,21.68,316400.0,21.79,21.87,21.65,21.68,316400.0
2012-08-16 15:00:00,21.67,21.67,21.46,21.56,447800.0,21.67,21.67,21.46,21.56,447800.0
2012-08-16 15:30:00,21.56,21.57,21.39,21.48,508400.0,21.56,21.57,21.39,21.48,508400.0
2012-08-17 09:30:00,21.55,21.98,21.55,21.58,887100.0,21.55,21.98,21.55,21.58,887100.0
2012-08-17 10:00:00,21.59,21.7,21.28,21.3,523500.0,21.59,21.7,21.28,21.3,523500.0
2012-08-17 10:30:00,21.3,21.39,21.09,21.35,525300.0,21.3,21.39,21.09,21.35,525300.0
2012-08-17 11:00:00,21.34,21.42,21.16,21.32,251000.0,21.34,21.42,21.16,21.32,251000.0
2012-08-17 11:30:00,21.31,21.37,21.24,21.28,167700.0,21.31,21.37,21.24,21.28,167700.0
2012-08-17 12:00:00,21.28,21.39,21.2,21.3,257400.0,21.28,21.39,21.2,21.3,257400.0
2012-08-17 12:30:00,21.3,21.45,21.27,21.35,198400.0,21.3,21.45,21.27,21.35,198400.0
2012-08-17 13:00:00,21.35,21.43,21.26,21.39,212900.0,21.35,21.43,21.26,21.39,212900.0
2012-08-17 13:30:00,21.39,21.45,21.31,21.33,241300.0,21.39,21.45,21.31,21.33,241300.0
2012-08-17 14:00:00,21.34,21.38,21.25,21.34,143900.0,21.34,21.38,21.25,21.34,143900.0
2012-08-17 14:30:00,21.35,21.35,21.22,21.23,143100.0,21.35,21.35,21.22,21.23,143100.0
2012-08-17 15:00:00,21.23,21.32,21.23,21.29,207900.0,21.23,21.32,21.23,21.29,207900.0
2012-08-17 15:30:00,21.29,21.3,21.14,21.24,550200.0,21.29,21.3,21.14,21.24,550200.0
2012-08-20 09:30:00,21.29,22.53,21.02,22.19,1362400.0,21.29,22.53,21.02,22.19,1362400.0
2012-08-20 10:00:00,22.2,22.4,21.88,22.22,857000.0,22.2,22.4,21.88,22.22,857000.0
2012-08-20 10:30:00,22.21,22.75,22.07,22.58,1041200.0,22.21,22.75,22.07,22.58,1041200.0
2012-08-20 11:00:00,22.59,22.93,22.52,22.88,792500.0,22.59,22.93,22.52,22.88,792500.0
2012-08-20 11:30:00,22.9,23.08,22.63,22.96,641100.0,22.9,23.08,22.63,22.96,641100.0
2012-08-20 12:00:00,22.93,23.16,22.84,23.08,445100.0,22.93,23.16,22.84,23.08,445100.0
2012-08-20 12:30:00,23.07,23.09,22.86,23.03,384200.0,23.07,23.09,22.86,23.03,384200.0
2012-08-20 13:00:00,23.02,23.09,22.78,22.92,267300.0,23.02,23.09,22.78,22.92,267300.0
2012-08-20 13:30:00,22.92,22.96,22.67,22.8,438200.0,22.92,22.96,22.67,22.8,438200.0
2012-08-20 14:00:00,22.8,22.85,22.69,22.79,285800.0,22.8,22.85,22.69,22.79,285800.0
2012-08-20 14:30:00,22.8,22.89,22.61,22.68,328400.0,22.8,22.89,22.61,22.68,328400.0
2012-08-20 15:00:00,22.68,22.75,22.48,22.48,359100.0,22.68,22.75,22.48,22.48,359100.0
2012-08-20 15:30:00,22.49,22.58,22.28,22.49,820100.0,22.49,22.58,22.28,22.49,820100.0
2012-08-21 09:30:00,23.08,23.39,22.77,23.17,1711900.0,23.08,23.39,22.77,23.17,1711900.0
2012-08-21 10:00:00,23.17,23.78,23.16,23.69,1490000.0,23.17,23.78,23.16,23.69,1490000.0
2012-08-21 10:30:00,23.69,24.1,23.69,23.9,1348400.0,23.69,24.1,23.69,23.9,1348400.0
2012-08-21 11:00:00,23.9,24.58,23.89,24.45,1684300.0,23.9,24.58,23.89,24.45,1684300.0
2012-08-21 11:30:00,24.44,24.54,24.13,24.53,1197200.0,24.44,24.54,24.13,24.53,1197200.0
2012-08-21 12:00:00,24.52,24.75,24.21,24.7,703400.0,24.52,24.75,24.21,24.7,703400.0
2012-08-21 12:30:00,24.69,25.06,24.46,24.49,1121700.0,24.69,25.06,24.46,24.49,1121700.0
2012-08-21 13:00:00,24.49,24.49,24.11,24.13,1027500.0,24.49,24.49,24.11,24.13,1027500.0
2012-08-21 13:30:00,24.14,24.37,23.87,24.08,840500.0,24.14,24.37,23.87,24.08,840500.0
2012-08-21 14:00:00,24.08,24.18,23.91,24.0,561000.0,24.08,24.18,23.91,24.0,561000.0
2012-08-21 14:30:00,23.98,24.07,23.85,23.99,500800.0,23.98,24.07,23.85,23.99,500800.0
2012-08-21 15:00:00,23.97,24.06,23.73,23.8,570000.0,23.97,24.06,23.73,23.8,570000.0
2012-08-21 15:30:00,23.8,24.3,23.79,24.13,1203800.0,23.8,24.3,23.79,24.13,1203800.0
2012-08-22 09:30:00,23.92,24.36,23.53,24.23,1587700.0,23.92,24.36,23.53,24.23,1587700.0
2012-08-22 10:00:00,24.25,24.82,24.17,24.24,1407200.0,24.25,24.82,24.17,24.24,1407200.0
2012-08-22 10:30:00,24.24,24.25,23.72,23.72,806900.0,24.24,24.25,23.72,23.72,806900.0
2012-08-22 11:00:00,23.73,24.03,23.72,23.89,378600.0,23.73,24.03,23.72,23.89,378600.0
2012-08-22 11:30:00,23.89,23.9,23.31,23.43,1002300.0,23.89,23.9,23.31,23.43,1002300.0
2012-08-22 12:00:00,23.43,23.58,23.33,23.37,314500.0,23.43,23.58,23.33,23.37,314500.0
2012-08-22 12:30:00,23.37,23.59,23.33,23.44,266200.0,23.37,23.59,23.33,23.44,266200.0
2012-08-22 13:00:00,23.43,23.57,23.35,23.47,190000.0,23.43,23.57,23.35,23.47,190000.0
2012-08-22 13:30:00,23.47,23.57,23.45,23.5,121000.0,23.47,23.57,23.45,23.5,121000.0
2012-08-22 14:00:00,23.5,23.74,23.5,23.74,300600.0,23.5,23.74,23.5,23.74,300600.0
2012-08-22 14:30:00,23.74,24.18,23.71,24.1,538500.0,23.74,24.18,23.71,24.1,538500.0
2012-08-22 15:00:00,24.1,24.22,23.94,23.97,558000.0,24.1,24.22,23.94,23.97,558000.0
2012-08-22 15:30:00,23.97,24.07,23.87,23.92,611000.0,23.97,24.07,23.87,23.92,611000.0
2012-08-23 09:30:00,24.4,25.16,24.16,24.65,1968900.0,24.4,25.16,24.16,24.65,1968900.0
2012-08-23 10:00:00,24.65,24.78,24.32,24.65,769700.0,24.65,24.78,24.32,24.65,769700.0
2012-08-23 10:30:00,24.64,24.78,24.0,24.24,791100.0,24.64,24.78,24.0,24.24,791100.0
2012-08-23 11:00:00,24.23,24.61,24.12,24.53,430700.0,24.23,24.61,24.12,24.53,430700.0
2012-08-23 11:30:00,24.55,24.58,24.26,24.33,386700.0,24.55,24.58,24.26,24.33,386700.0
2012-08-23 12:00:00,24.33,24.34,24.0,24.04,310000.0,24.33,24.34,24.0,24.04,310000.0
2012-08-23 12:30:00,24.04,24.17,24.04,24.08,191900.0,24.04,24.17,24.04,24.08,191900.0
2012-08-23 13:00:00,24.07,24.25,24.02,24.06,272300.0,24.07,24.25,24.02,24.06,272300.0
2012-08-23 13:30:00,24.08,24.26,24.03,24.25,205400.0,24.08,24.26,24.03,24.25,205400.0
2012-08-23 14:00:00,24.25,24.45,24.16,24.27,275300.0,24.25,24.45,24.16,24.27,275300.0
2012-08-23 14:30:00,24.28,24.82,24.24,24.78,427800.0,24.28,24.82,24.24,24.78,427800.0
2012-08-23 15:00:00,24.78,24.94,24.72,24.77,699700.0,24.78,24.94,24.72,24.77,699700.0
2012-08-23 15:30:00,24.8,24.8,24.5,24.61,801700.0,24.8,24.8,24.5,24.61,801700.0
2012-08-24 09:30:00,24.73,24.98,24.35,24.48,889700.0,24.73,24.98,24.35,24.48,889700.0
2012-08-24 10:00:00,24.46,24.67,24.36,24.62,643700.0,24.46,24.67,24.36,24.62,643700.0
2012-08-24 10:30:00,24.61,24.76,24.57,24.73,479400.0,24.61,24.76,24.57,24.73,479400.0
2012-08-24 11:00:00,24.73,24.79,24.53,24.66,409100.0,24.73,24.79,24.53,24.66,409100.0
2012-08-24 11:30:00,24.65,24.77,24.36,24.36,317800.0,24.65,24.77,24.36,24.36,317800.0
2012-08-24 12:00:00,24.37,24.49,24.28,24.48,322700.0,24.37,24.49,24.28,24.48,322700.0
2012-08-24 12:30:00,24.48,24.54,24.37,24.45,207000.0,24.48,24.54,24.37,24.45,207000.0
2012-08-24 13:00:00,24.45,24.7,24.41,24.67,270500.0,24.45,24.7,24.41,24.67,270500.0
2012-08-24 13:30:00,24.67,24.98,24.63,24.93,502600.0,24.67,24.98,24.63,24.93,502600.0
2012-08-24 14:00:00,24.92,24.97,24.81,24.87,304100.0,24.92,24.97,24.81,24.87,304100.0
2012-08-24 14:30:00,24.87,24.9,24.64,24.84,299700.0,24.87,24.9,24.64,24.84,299700.0
2012-08-24 15:00:00,24.85,24.96,24.79,24.88,386700.0,24.85,24.96,24.79,24.88,386700.0
2012-08-24 15:30:00,24.88,24.9,24.7,24.78,596100.0,24.88,24.9,24.7,24.78,596100.0
2012-08-27 09:30:00,25.13,25.6,25.0,25.19,1093300.0,25.13,25.6,25.0,25.19,1093300.0
2012-08-27 10:00:00,25.17,25.22,24.86,25.22,736200.0,25.17,25.22,24.86,25.22,736200.0
2012-08-27 10:30:00,25.2,25.55,25.11,25.55,692700.0,25.2,25.55,25.11,25.55,692700.0
2012-08-27 11:00:00,25.55,25.91,25.53,25.72,1016300.0,25.55,25.91,25.53,25.72,1016300.0
2012-08-27 11:30:00,25.74,25.79,25.51,25.57,351800.0,25.74,25.79,25.51,25.57,351800.0
2012-08-27 12:00:00,25.57,25.6,25.26,25.33,517900.0,25.57,25.6,25.26,25.33,517900.0
2012-08-27 12:30:00,25.32,25.78,25.25,25.76,300000.0,25.32,25.78,25.25,25.76,300000.0
2012-08-27 13:00:00,25.73,25.74,25.53,25.65,163600.0,25.73,25.74,25.53,25.65,163600.0
2012-08-27 13:30:00,25.65,25.69,25.56,25.57,123400.0,25.65,25.69,25.56,25.57,123400.0
2012-08-27 14:00:00,25.57,25.61,25.45,25.53,222900.0,25.57,25.61,25.45,25.53,222900.0
2012-08-27 14:30:00,25.49,25.75,25.49,25.73,211200.0,25.49,25.75,25.49,25.73,211200.0
2012-08-27 15:00:00,25.74,25.75,25.45,25.54,305900.0,25.74,25.75,25.45,25.54,305900.0
2012-08-27 15:30:00,25.55,25.65,25.48,25.54,538400.0,25.55,25.65,25.48,25.54,538400.0
2012-08-28 09:30:00,25.49,26.31,25.36,25.85,1312300.0,25.49,26.31,25.36,25.85,1312300.0
2012-08-28 10:00:00,25.84,26.08,25.61,25.92,717500.0,25.84,26.08,25.61,25.92,717500.0
2012-08-28 10:30:00,25.92,26.11,25.87,25.97,415800.0,25.92,26.11,25.87,25.97,415800.0
2012-08-28 11:00:00,25.97,26.03,25.75,25.82,263100.0,25.97,26.03,25.75,25.82,263100.0
2012-08-28 11:30:00,25.82,25.91,25.68,25.87,364000.0,25.82,25.91,25.68,25.87,364000.0
2012-08-28 12:00:00,25.87,25.9,25.75,25.86,226100.0,25.87,25.9,25.75,25.86,226100.0
2012-08-28 12:30:00,25.86,25.88,25.76,25.8,157100.0,25.86,25.88,25.76,25.8,157100.0
2012-08-28 13:00:00,25.8,25.89,25.71,25.86,174400.0,25.8,25.89,25.71,25.86,174400.0
2012-08-28 13:30:00,25.86,25.94,25.82,25.88,163400.0,25.86,25.94,25.82,25.88,163400.0
2012-08-28 14:00:00,25.88,25.88,25.8,25.82,131100.0,25.88,25.88,25.8,25.82,131100.0
2012-08-28 14:30:00,25.82,25.86,25.71,25.75,168700.0,25.82,25.86,25.71,25.75,168700.0
2012-08-28 15:00:00,25.74,25.79,25.57,25.67,362900.0,25.74,25.79,25.57,25.67,362900.0
2012-08-28 15:30:00,25.67,25.76,25.64,25.69,501100.0,25.67,25.76,25.64,25.69,501100.0
2012-08-29 09:30:00,25.61,25.79,24.72,24.79,1148800.0,25.61,25.79,24.72,24.79,1148800.0
2012-08-29 10:00:00,24.79,25.09,24.75,24.77,598700.0,24.79,25.09,24.75,24.77,598700.0
2012-08-29 10:30:00,24.78,24.87,24.18,24.36,1101200.0,24.78,24.87,24.18,24.36,1101200.0
2012-08-29 11:00:00,24.37,24.38,24.01,24.24,707700.0,24.37,24.38,24.01,24.24,707700.0
2012-08-29 11:30:00,24.25,24.61,24.21,24.36,514100.0,24.25,24.61,24.21,24.36,514100.0
2012-08-29 12:00:00,24.35,24.39,24.16,24.23,195300.0,24.35,24.39,24.16,24.23,195300.0
2012-08-29 12:30:00,24.21,24.34,24.12,24.14,173700.0,24.21,24.34,24.12,24.14,173700.0
2012-08-29 13:00:00,24.14,24.31,24.11,24.2,222400.0,24.14,24.31,24.11,24.2,222400.0
2012-08-29 13:30:00,24.2,24.34,24.14,24.31,225400.0,24.2,24.34,24.14,24.31,225400.0
2012-08-29 14:00:00,24.32,24.34,24.18,24.24,202000.0,24.32,24.34,24.18,24.24,202000.0
2012-08-29 14:30:00,24.22,24.25,24.11,24.19,209300.0,24.22,24.25,24.11,24.19,209300.0
2012-08-29 15:00:00,24.19,24.3,24.17,24.26,192900.0,24.19,24.3,24.17,24.26,192900.0
2012-08-29 15:30:00,24.26,24.28,24.14,24.18,600300.0,24.26,24.28,24.14,24.18,600300.0
2012-08-30 09:30:00,23.4,23.5,22.35,22.39,2793800.0,23.4,23.5,22.35,22.39,2793800.0
2012-08-30 10:00:00,22.4,22.47,21.87,21.98,2116200.0,22.4,22.47,21.87,21.98,2116200.0
2012-08-30 10:30:00,21.96,22.09,21.6,21.75,2093600.0,21.96,22.09,21.6,21.75,2093600.0
2012-08-30 11:00:00,21.75,21.75,21.36,21.51,1486300.0,21.75,21.75,21.36,21.51,1486300.0
2012-08-30 11:30:00,21.51,21.51,21.11,21.16,1430800.0,21.51,21.51,21.11,21.16,1430800.0
2012-08-30 12:00:00,21.15,21.21,20.31,20.33,2723000.0,21.15,21.21,20.31,20.33,2723000.0
2012-08-30 12:30:00,20.33,20.9,20.31,20.5,1493200.0,20.33,20.9,20.31,20.5,1493200.0
2012-08-30 13:00:00,20.5,20.54,19.91,20.07,1766500.0,20.5,20.54,19.91,20.07,1766500.0
2012-08-30 13:30:00,20.07,20.45,20.03,20.3,1379200.0,20.07,20.45,20.03,20.3,1379200.0
2012-08-30 14:00:00,20.3,20.66,20.27,20.33,1338800.0,20.3,20.66,20.27,20.33,1338800.0
2012-08-30 14:30:00,20.34,20.47,20.26,20.36,637500.0,20.34,20.47,20.26,20.36,637500.0
2012-08-30 15:00:00,20.36,20.42,20.0,20.12,1374800.0,20.36,20.42,20.0,20.12,1374800.0
2012-08-30 15:30:00,20.12,20.17,19.65,19.67,3632200.0,20.12,20.17,19.65,19.67,3632200.0
2012-08-31 09:30:00,20.39,21.18,20.28,20.72,2993400.0,20.39,21.18,20.28,20.72,2993400.0
2012-08-31 10:00:00,20.72,20.8,20.15,20.67,1916500.0,20.72,20.8,20.15,20.67,1916500.0
2012-08-31 10:30:00,20.64,20.68,20.45,20.64,671600.0,20.64,20.68,20.45,20.64,671600.0
2012-08-31 11:00:00,20.64,20.75,20.41,20.56,831000.0,20.64,20.75,20.41,20.56,831000.0
2012-08-31 11:30:00,20.55,20.6,20.33,20.36,314400.0,20.55,20.6,20.33,20.36,314400.0
2012-08-31 12:00:00,20.36,20.37,20.01,20.21,734400.0,20.36,20.37,20.01,20.21,734400.0
2012-08-31 12:30:00,20.21,20.29,19.98,20.05,707900.0,20.21,20.29,19.98,20.05,707900.0
2012-08-31 13:00:00,20.05,20.14,19.83,19.86,525600.0,20.05,20.14,19.83,19.86,525600.0
2012-08-31 13:30:00,19.86,20.13,19.85,20.08,405000.0,19.86,20.13,19.85,20.08,405000.0
2012-08-31 14:00:00,20.08,20.23,20.07,20.12,415000.0,20.08,20.23,20.07,20.12,415000.0
2012-08-31 14:30:00,20.12,20.14,20.0,20.04,345000.0,20.12,20.14,20.0,20.04,345000.0
2012-08-31 15:00:00,20.03,20.11,20.0,20.05,314800.0,20.03,20.11,20.0,20.05,314800.0
2012-08-31 15:30:00,20.05,20.06,19.97,19.98,925000.0,20.05,20.06,19.97,19.98,925000.0
2012-09-04 09:30:00,19.8,19.94,18.35,18.57,2845700.0,19.8,19.94,18.35,18.57,2845700.0
2012-09-04 10:00:00,18.56,18.9,18.37,18.44,1422600.0,18.56,18.9,18.37,18.44,1422600.0
2012-09-04 10:30:00,18.44,18.59,18.3,18.53,1145200.0,18.44,18.59,18.3,18.53,1145200.0
2012-09-04 11:00:00,18.53,18.85,18.49,18.84,858600.0,18.53,18.85,18.49,18.84,858600.0
2012-09-04 11:30:00,18.83,18.89,18.66,18.85,590900.0,18.83,18.89,18.66,18.85,590900.0
2012-09-04 12:00:00,18.85,18.87,18.8,18.8,331600.0,18.85,18.87,18.8,18.8,331600.0
2012-09-04 12:30:00,18.8,18.98,18.75,18.98,338600.0,18.8,18.98,18.75,18.98,338600.0
2012-09-04 13:00:00,18.98,19.02,18.89,18.99,484400.0,18.98,19.02,18.89,18.99,484400.0
2012-09-04 13:30:00,19.0,19.09,18.92,18.96,447200.0,19.0,19.09,18.92,18.96,447200.0
2012-09-04 14:00:00,18.96,18.99,18.85,18.95,405800.0,18.96,18.99,18.85,18.95,405800.0
2012-09-04 14:30:00,18.95,19.11,18.85,18.9,457200.0,18.95,19.11,18.85,18.9,457200.0
2012-09-04 15:00:00,18.91,19.01,18.9,18.98,419800.0,18.91,19.01,18.9,18.98,419800.0
2012-09-04 15:30:00,18.98,18.99,18.89,18.92,900000.0,18.98,18.99,18.89,18.92,900000.0
2012-09-05 09:30:00,19.26,19.45,18.86,19.26,1294600.0,19.26,19.45,18.86,19.26,1294600.0
2012-09-05 10:00:00,19.25,19.29,19.03,19.06,782900.0,19.25,19.29,19.03,19.06,782900.0
2012-09-05 10:30:00,19.06,19.25,18.79,18.79,706100.0,19.06,19.25,18.79,18.79,706100.0
2012-09-05 11:00:00,18.8,19.22,18.77,19.11,666100.0,18.8,19.22,18.77,19.11,666100.0
2012-09-05 11:30:00,19.11,19.16,18.7,18.8,422600.0,19.11,19.16,18.7,18.8,422600.0
2012-09-05 12:00:00,18.79,18.91,18.79,18.84,200400.0,18.79,18.91,18.79,18.84,200400.0
2012-09-05 12:30:00,18.84,18.88,18.66,18.69,284500.0,18.84,18.88,18.66,18.69,284500.0
2012-09-05 13:00:00,18.7,18.75,18.62,18.7,195500.0,18.7,18.75,18.62,18.7,195500.0
2012-09-05 13:30:00,18.7,18.72,18.57,18.68,320100.0,18.7,18.72,18.57,18.68,320100.0
2012-09-05 14:00:00,18.68,18.75,18.64,18.69,155000.0,18.68,18.75,18.64,18.69,155000.0
2012-09-05 14:30:00,18.69,18.79,18.64,18.69,228300.0,18.69,18.79,18.64,18.69,228300.0
2012-09-05 15:00:00,18.69,18.75,18.66,18.7,252200.0,18.69,18.75,18.66,18.7,252200.0
2012-09-05 15:30:00,18.69,18.73,18.59,18.64,853700.0,18.69,18.73,18.59,18.64,853700.0
2012-09-06 09:30:00,19.0,19.09,18.71,18.94,1215300.0,19.0,19.09,18.71,18.94,1215300.0
2012-09-06 10:00:00,18.96,19.38,18.96,19.38,1261700.0,18.96,19.38,18.96,19.38,1261700.0
2012-09-06 10:30:00,19.37,19.49,19.25,19.45,1034400.0,19.37,19.49,19.25,19.45,1034400.0
2012-09-06 11:00:00,19.46,19.98,19.44,19.95,1384100.0,19.46,19.98,19.44,19.95,1384100.0
2012-09-06 11:30:00,19.94,20.15,19.81,19.87,1021100.0,19.94,20.15,19.81,19.87,1021100.0
2012-09-06 12:00:00,19.87,20.05,19.8,19.86,427700.0,19.87,20.05,19.8,19.86,427700.0
2012-09-06 12:30:00,19.86,20.11,19.85,20.11,353400.0,19.86,20.11,19.85,20.11,353400.0
2012-09-06 13:00:00,20.11,20.43,20.09,20.38,848400.0,20.11,20.43,20.09,20.38,848400.0
2012-09-06 13:30:00,20.38,21.05,20.3,20.78,1602800.0,20.38,21.05,20.3,20.78,1602800.0
2012-09-06 14:00:00,20.78,20.78,20.36,20.4,1325800.0,20.78,20.78,20.36,20.4,1325800.0
2012-09-06 14:30:00,20.41,20.65,20.36,20.41,573400.0,20.41,20.65,20.36,20.41,573400.0
2012-09-06 15:00:00,20.41,20.44,20.18,20.2,774200.0,20.41,20.44,20.18,20.2,774200.0
2012-09-06 15:30:00,20.2,20.31,19.96,20.03,1424600.0,20.2,20.31,19.96,20.03,1424600.0
2012-09-07 09:30:00,20.12,20.57,19.68,19.79,2016400.0,20.12,20.57,19.68,19.79,2016400.0
2012-09-07 10:00:00,19.8,19.89,19.5,19.6,929600.0,19.8,19.89,19.5,19.6,929600.0
2012-09-07 10:30:00,19.59,19.64,19.45,19.53,832700.0,19.59,19.64,19.45,19.53,832700.0
2012-09-07 11:00:00,19.53,19.78,19.38,19.63,644400.0,19.53,19.78,19.38,19.63,644400.0
2012-09-07 11:30:00,19.65,20.2,19.64,20.15,767900.0,19.65,20.2,19.64,20.15,767900.0
2012-09-07 12:00:00,20.14,20.67,20.14,20.32,1076200.0,20.14,20.67,20.14,20.32,1076200.0
2012-09-07 12:30:00,20.32,20.41,20.16,20.29,262600.0,20.32,20.41,20.16,20.29,262600.0
2012-09-07 13:00:00,20.3,20.31,20.11,20.14,259500.0,20.3,20.31,20.11,20.14,259500.0
2012-09-07 13:30:00,20.15,20.19,19.92,20.18,479700.0,20.15,20.19,19.92,20.18,479700.0
2012-09-07 14:00:00,20.19,20.64,20.1,20.64,673000.0,20.19,20.64,20.1,20.64,673000.0
2012-09-07 14:30:00,20.63,20.65,20.34,20.39,507900.0,20.63,20.65,20.34,20.39,507900.0
2012-09-07 15:00:00,20.39,20.47,20.26,20.26,598000.0,20.39,20.47,20.26,20.26,598000.0
2012-09-07 15:30:00,20.26,20.54,20.26,20.45,1015400.0,20.26,20.54,20.26,20.45,1015400.0
2012-09-10 09:30:00,20.74,21.55,20.64,21.49,1650600.0,20.74,21.55,20.64,21.49,1650600.0
2012-09-10 10:00:00,21.49,21.71,21.13,21.23,1051100.0,21.49,21.71,21.13,21.23,1051100.0
2012-09-10 10:30:00,21.24,21.41,20.9,20.91,707500.0,21.24,21.41,20.9,20.91,707500.0
2012-09-10 11:00:00,20.92,21.31,20.91,21.16,604800.0,20.92,21.31,20.91,21.16,604800.0
2012-09-10 11:30:00,21.17,21.45,21.11,21.39,544300.0,21.17,21.45,21.11,21.39,544300.0
2012-09-10 12:00:00,21.37,21.38,21.1,21.2,340200.0,21.37,21.38,21.1,21.2,340200.0
2012-09-10 12:30:00,21.21,21.34,21.11,21.34,246800.0,21.21,21.34,21.11,21.34,246800.0
2012-09-10 13:00:00,21.34,21.35,21.15,21.22,298600.0,21.34,21.35,21.15,21.22,298600.0
2012-09-10 13:30:00,21.23,21.25,21.06,21.12,207600.0,21.23,21.25,21.06,21.12,207600.0
2012-09-10 14:00:00,21.12,21.23,21.05,21.17,312700.0,21.12,21.23,21.05,21.17,312700.0
2012-09-10 14:30:00,21.16,21.19,21.0,21.02,283000.0,21.16,21.19,21.0,21.02,283000.0
2012-09-10 15:00:00,21.03,21.1,20.82,20.9,361700.0,21.03,21.1,20.82,20.9,361700.0
2012-09-10 15:30:00,20.88,20.91,20.7,20.81,628800.0,20.88,20.91,20.7,20.81,628800.0
2012-09-11 09:30:00,21.64,22.23,21.26,21.88,2221600.0,21.64,22.23,21.26,21.88,2221600.0
2012-09-11 10:00:00,21.89,21.9,21.51,21.64,655900.0,21.89,21.9,21.51,21.64,655900.0
2012-09-11 10:30:00,21.65,21.93,21.62,21.86,840600.0,21.65,21.93,21.62,21.86,840600.0
2012-09-11 11:00:00,21.85,21.95,21.76,21.86,612000.0,21.85,21.95,21.76,21.86,612000.0
2012-09-11 11:30:00,21.86,22.05,21.8,21.9,633500.0,21.86,22.05,21.8,21.9,633500.0
2012-09-11 12:00:00,21.9,21.98,21.86,21.92,305900.0,21.9,21.98,21.86,21.92,305900.0
2012-09-11 12:30:00,21.92,21.92,21.8,21.9,225000.0,21.92,21.92,21.8,21.9,225000.0
2012-09-11 13:00:00,21.89,21.9,21.75,21.75,385000.0,21.89,21.9,21.75,21.75,385000.0
2012-09-11 13:30:00,21.75,21.9,21.75,21.85,291300.0,21.75,21.9,21.75,21.85,291300.0
2012-09-11 14:00:00,21.84,21.88,21.79,21.8,296000.0,21.84,21.88,21.79,21.8,296000.0
2012-09-11 14:30:00,21.79,21.84,21.74,21.79,248500.0,21.79,21.84,21.74,21.79,248500.0
2012-09-11 15:00:00,21.79,21.82,21.71,21.76,352100.0,21.79,21.82,21.71,21.76,352100.0
2012-09-11 15:30:00,21.74,21.83,21.73,21.81,687100.0,21.74,21.83,21.73,21.81,687100.0
2012-09-12 09:30:00,22.04,22.13,21.85,22.08,963700.0,22.04,22.13,21.85,22.08,963700.0
2012-09-12 10:00:00,22.08,22.63,22.07,22.23,1335500.0,22.08,22.63,22.07,22.23,1335500.0
2012-09-12 10:30:00,22.22,22.35,22.11,22.32,612200.0,22.22,22.35,22.11,22.32,612200.0
2012-09-12 11:00:00,22.32,22.49,22.31,22.36,427200.0,22.32,22.49,22.31,22.36,427200.0
2012-09-12 11:30:00,22.38,22.41,22.28,22.36,274800.0,22.38,22.41,22.28,22.36,274800.0
2012-09-12 12:00:00,22.35,22.47,22.33,22.46,252900.0,22.35,22.47,22.33,22.46,252900.0
2012-09-12 12:30:00,22.46,22.47,22.36,22.46,247600.0,22.46,22.47,22.36,22.46,247600.0
2012-09-12 13:00:00,22.47,22.48,22.41,22.45,165900.0,22.47,22.48,22.41,22.45,165900.0
2012-09-12 13:30:00,22.46,22.58,22.45,22.55,330800.0,22.46,22.58,22.45,22.55,330800.0
2012-09-12 14:00:00,22.57,22.69,22.52,22.59,396600.0,22.57,22.69,22.52,22.59,396600.0
2012-09-12 14:30:00,22.59,22.69,22.57,22.66,342100.0,22.59,22.69,22.57,22.66,342100.0
2012-09-12 15:00:00,22.67,22.68,22.41,22.45,411800.0,22.67,22.68,22.41,22.45,411800.0
2012-09-12 15:30:00,22.45,22.49,22.39,22.48,745600.0,22.45,22.49,22.39,22.48,745600.0
2012-09-13 09:30:00,22.52,22.62,21.78,21.99,982800.0,22.52,22.62,21.78,21.99,982800.0
2012-09-13 10:00:00,22.0,22.11,21.71,21.87,832800.0,22.0,22.11,21.71,21.87,832800.0
2012-09-13 10:30:00,21.87,22.19,21.85,22.07,411400.0,21.87,22.19,21.85,22.07,411400.0
2012-09-13 11:00:00,22.09,22.2,22.05,22.15,398000.0,22.09,22.2,22.05,22.15,398000.0
2012-09-13 11:30:00,22.16,22.23,22.11,22.17,236800.0,22.16,22.23,22.11,22.17,236800.0
2012-09-13 12:00:00,22.16,22.2,22.04,22.13,322800.0,22.16,22.2,22.04,22.13,322800.0
2012-09-13 12:30:00,22.17,22.45,22.11,22.38,534500.0,22.17,22.45,22.11,22.38,534500.0
2012-09-13 13:00:00,22.38,22.78,22.38,22.75,560700.0,22.38,22.78,22.38,22.75,560700.0
2012-09-13 13:30:00,22.78,22.78,22.42,22.42,582600.0,22.78,22.78,22.42,22.42,582600.0
2012-09-13 14:00:00,22.42,22.78,22.42,22.76,347500.0,22.42,22.78,22.42,22.76,347500.0
2012-09-13 14:30:00,22.77,22.8,22.5,22.53,498100.0,22.77,22.8,22.5,22.53,498100.0
2012-09-13 15:00:00,22.52,22.62,22.46,22.52,378600.0,22.52,22.62,22.46,22.52,378600.0
2012-09-13 15:30:00,22.52,22.69,22.51,22.6,616800.0,22.52,22.69,22.51,22.6,616800.0
2012-09-14 09:30:00,23.01,23.75,22.85,23.66,1354000.0,23.01,23.75,22.85,23.66,1354000.0
2012-09-14 10:00:00,23.65,24.25,23.55,24.17,1528100.0,23.65,24.25,23.55,24.17,1528100.0
2012-09-14 10:30:00,24.17,24.23,23.83,23.97,946500.0,24.17,24.23,23.83,23.97,946500.0
2012-09-14 11:00:00,23.96,24.29,23.87,24.19,820900.0,23.96,24.29,23.87,24.19,820900.0
2012-09-14 11:30:00,24.19,24.5,24.15,24.39,700400.0,24.19,24.5,24.15,24.39,700400.0
2012-09-14 12:00:00,24.38,24.49,24.24,24.46,484700.0,24.38,24.49,24.24,24.46,484700.0
2012-09-14 12:30:00,24.46,24.49,24.34,24.4,284900.0,24.46,24.49,24.34,24.4,284900.0
2012-09-14 13:00:00,24.41,24.49,24.09,24.17,495300.0,24.41,24.49,24.09,24.17,495300.0
2012-09-14 13:30:00,24.15,24.2,23.92,24.15,453100.0,24.15,24.2,23.92,24.15,453100.0
2012-09-14 14:00:00,24.15,24.38,24.14,24.37,354500.0,24.15,24.38,24.14,24.37,354500.0
2012-09-14 14:30:00,24.37,24.7,24.36,24.67,599900.0,24.37,24.7,24.36,24.67,599900.0
2012-09-14 15:00:00,24.68,24.93,24.44,24.54,1002800.0,24.68,24.93,24.44,24.54,1002800.0
2012-09-14 15:30:00,24.56,24.65,24.47,24.61,861600.0,24.56,24.65,24.47,24.61,861600.0
2012-09-17 09:30:00,24.67,24.67,23.9,24.21,855500.0,24.67,24.67,23.9,24.21,855500.0
2012-09-17 10:00:00,24.18,24.19,23.51,23.98,937300.0,24.18,24.19,23.51,23.98,937300.0
2012-09-17 10:30:00,23.96,24.0,23.73,23.86,531800.0,23.96,24.0,23.73,23.86,531800.0
2012-09-17 11:00:00,23.84,23.93,23.67,23.67,369000.0,23.84,23.93,23.67,23.67,369000.0
2012-09-17 11:30:00,23.7,23.78,23.66,23.66,230700.0,23.7,23.78,23.66,23.66,230700.0
2012-09-17 12:00:00,23.66,23.71,23.6,23.63,281800.0,23.66,23.71,23.6,23.63,281800.0
2012-09-17 12:30:00,23.63,23.65,23.52,23.54,318000.0,23.63,23.65,23.52,23.54,318000.0
2012-09-17 13:00:00,23.53,23.59,23.33,23.5,429400.0,23.53,23.59,23.33,23.5,429400.0
2012-09-17 13:30:00,23.49,23.51,23.37,23.41,260800.0,23.49,23.51,23.37,23.41,260800.0
2012-09-17 14:00:00,23.41,23.45,23.22,23.23,312100.0,23.41,23.45,23.22,23.23,312100.0
2012-09-17 14:30:00,23.24,23.26,23.11,23.17,287500.0,23.24,23.26,23.11,23.17,287500.0
2012-09-17 15:00:00,23.17,23.19,23.03,23.06,564300.0,23.17,23.19,23.03,23.06,564300.0
2012-09-17 15:30:00,23.09,23.27,23.04,23.24,659300.0,23.09,23.27,23.04,23.24,659300.0
2012-09-18 09:30:00,23.21,23.85,22.6,23.82,1309100.0,23.21,23.85,22.6,23.82,1309100.0
2012-09-18 10:00:00,23.82,23.95,23.65,23.78,619300.0,23.82,23.95,23.65,23.78,619300.0
2012-09-18 10:30:00,23.79,23.79,23.37,23.43,417000.0,23.79,23.79,23.37,23.43,417000.0
2012-09-18 11:00:00,23.45,23.51,23.32,23.44,393300.0,23.45,23.51,23.32,23.44,393300.0
2012-09-18 11:30:00,23.42,23.49,23.12,23.15,273700.0,23.42,23.49,23.12,23.15,273700.0
2012-09-18 12:00:00,23.15,23.32,23.02,23.09,248400.0,23.15,23.32,23.02,23.09,248400.0
2012-09-18 12:30:00,23.07,23.2,23.0,23.03,203300.0,23.07,23.2,23.0,23.03,203300.0
2012-09-18 13:00:00,23.03,23.42,23.03,23.38,337300.0,23.03,23.42,23.03,23.38,337300.0
2012-09-18 13:30:00,23.36,23.41,23.23,23.24,251600.0,23.36,23.41,23.23,23.24,251600.0
2012-09-18 14:00:00,23.24,23.29,23.14,23.18,245100.0,23.24,23.29,23.14,23.18,245100.0
2012-09-18 14:30:00,23.17,23.21,23.09,23.13,175400.0,23.17,23.21,23.09,23.13,175400.0
2012-09-18 15:00:00,23.14,23.22,22.88,23.02,410200.0,23.14,23.22,22.88,23.02,410200.0
2012-09-18 15:30:00,23.03,23.21,23.0,23.14,714900.0,23.03,23.21,23.0,23.14,714900.0
2012-09-19 09:30:00,23.42,24.19,23.35,24.0,1617000.0,23.42,24.19,23.35,24.0,1617000.0
2012-09-19 10:00:00,24.0,24.6,24.0,24.26,1313300.0,24.0,24.6,24.0,24.26,1313300.0
2012-09-19 10:30:00,24.24,24.41,24.07,24.32,552500.0,24.24,24.41,24.07,24.32,552500.0
2012-09-19 11:00:00,24.28,24.28,23.76,23.78,464700.0,24.28,24.28,23.76,23.78,464700.0
2012-09-19 11:30:00,23.78,23.97,23.77,23.88,413700.0,23.78,23.97,23.77,23.88,413700.0
2012-09-19 12:00:00,23.9,23.98,23.75,23.97,247700.0,23.9,23.98,23.75,23.97,247700.0
2012-09-19 12:30:00,23.97,23.98,23.84,23.88,258000.0,23.97,23.98,23.84,23.88,258000.0
2012-09-19 13:00:00,23.88,23.92,23.55,23.63,375400.0,23.88,23.92,23.55,23.63,375400.0
2012-09-19 13:30:00,23.61,23.7,23.51,23.56,216400.0,23.61,23.7,23.51,23.56,216400.0
2012-09-19 14:00:00,23.55,23.59,23.38,23.39,368200.0,23.55,23.59,23.38,23.39,368200.0
2012-09-19 14:30:00,23.41,23.44,23.22,23.42,304800.0,23.41,23.44,23.22,23.42,304800.0
2012-09-19 15:00:00,23.43,23.51,23.37,23.46,248000.0,23.43,23.51,23.37,23.46,248000.0
2012-09-19 15:30:00,23.45,23.52,23.4,23.48,577500.0,23.45,23.52,23.4,23.48,577500.0
2012-09-20 09:30:00,23.49,23.58,22.52,22.59,1033900.0,23.49,23.58,22.52,22.59,1033900.0
2012-09-20 10:00:00,22.59,22.77,22.42,22.48,844900.0,22.59,22.77,22.42,22.48,844900.0
2012-09-20 10:30:00,22.47,22.71,22.32,22.52,601000.0,22.47,22.71,22.32,22.52,601000.0
2012-09-20 11:00:00,22.52,22.62,22.4,22.53,347000.0,22.52,22.62,22.4,22.53,347000.0
2012-09-20 11:30:00,22.52,22.62,22.44,22.52,207400.0,22.52,22.62,22.44,22.52,207400.0
2012-09-20 12:00:00,22.52,22.57,22.35,22.39,267500.0,22.52,22.57,22.35,22.39,267500.0
2012-09-20 12:30:00,22.37,22.59,22.37,22.57,237300.0,22.37,22.59,22.37,22.57,237300.0
2012-09-20 13:00:00,22.55,22.87,22.48,22.85,323100.0,22.55,22.87,22.48,22.85,323100.0
2012-09-20 13:30:00,22.84,22.99,22.71,22.87,407600.0,22.84,22.99,22.71,22.87,407600.0
2012-09-20 14:00:00,22.87,22.88,22.63,22.84,424000.0,22.87,22.88,22.63,22.84,424000.0
2012-09-20 14:30:00,22.84,22.87,22.55,22.7,399500.0,22.84,22.87,22.55,22.7,399500.0
2012-09-20 15:00:00,22.71,22.79,22.65,22.74,329700.0,22.71,22.79,22.65,22.74,329700.0
2012-09-20 15:30:00,22.73,22.74,22.5,22.56,559600.0,22.73,22.74,22.5,22.56,559600.0
2012-09-21 09:30:00,22.33,22.78,22.11,22.2,1302500.0,22.33,22.78,22.11,22.2,1302500.0
2012-09-21 10:00:00,22.2,22.25,21.53,21.61,1239400.0,22.2,22.25,21.53,21.61,1239400.0
2012-09-21 10:30:00,21.63,21.76,21.45,21.46,877600.0,21.63,21.76,21.45,21.46,877600.0
2012-09-21 11:00:00,21.47,21.54,21.18,21.26,718100.0,21.47,21.54,21.18,21.26,718100.0
2012-09-21 11:30:00,21.27,21.58,21.25,21.4,638400.0,21.27,21.58,21.25,21.4,638400.0
2012-09-21 12:00:00,21.39,21.49,21.3,21.48,422100.0,21.39,21.49,21.3,21.48,422100.0
2012-09-21 12:30:00,21.48,21.55,21.37,21.43,345900.0,21.48,21.55,21.37,21.43,345900.0
2012-09-21 13:00:00,21.43,21.5,21.34,21.39,255700.0,21.43,21.5,21.34,21.39,255700.0
2012-09-21 13:30:00,21.37,21.47,21.36,21.4,203800.0,21.37,21.47,21.36,21.4,203800.0
2012-09-21 14:00:00,21.38,21.47,21.25,21.29,263700.0,21.38,21.47,21.25,21.29,263700.0
2012-09-21 14:30:00,21.3,21.39,21.29,21.36,229800.0,21.3,21.39,21.29,21.36,229800.0
2012-09-21 15:00:00,21.35,21.41,21.27,21.4,357000.0,21.35,21.41,21.27,21.4,357000.0
2012-09-21 15:30:00,21.41,21.43,21.02,21.26,1536300.0,21.41,21.43,21.02,21.26,1536300.0
2012-09-24 09:30:00,20.93,20.93,20.32,20.84,815100.0,20.93,20.93,20.32,20.84,815100.0
2012-09-24 10:00:00,20.84,20.87,20.42,20.49,626300.0,20.84,20.87,20.42,20.49,626300.0
2012-09-24 10:30:00,20.49,20.77,20.38,20.75,489500.0,20.49,20.77,20.38,20.75,489500.0
2012-09-24 11:00:00,20.76,20.95,20.67,20.87,428300.0,20.76,20.95,20.67,20.87,428300.0
2012-09-24 11:30:00,20.88,20.88,20.58,20.59,216500.0,20.88,20.88,20.58,20.59,216500.0
2012-09-24 12:00:00,20.58,20.72,20.54,20.6,146100.0,20.58,20.72,20.54,20.6,146100.0
2012-09-24 12:30:00,20.6,20.78,20.55,20.75,213800.0,20.6,20.78,20.55,20.75,213800.0
2012-09-24 13:00:00,20.75,20.8,20.61,20.73,195100.0,20.75,20.8,20.61,20.73,195100.0
2012-09-24 13:30:00,20.73,20.78,20.52,20.53,280600.0,20.73,20.78,20.52,20.53,280600.0
2012-09-24 14:00:00,20.54,20.75,20.48,20.75,259600.0,20.54,20.75,20.48,20.75,259600.0
2012-09-24 14:30:00,20.75,20.9,20.7,20.8,466900.0,20.75,20.9,20.7,20.8,466900.0
2012-09-24 15:00:00,20.8,21.04,20.72,21.0,440500.0,20.8,21.04,20.72,21.0,440500.0
2012-09-24 15:30:00,21.0,21.15,20.94,21.0,860600.0,21.0,21.15,20.94,21.0,860600.0
2012-09-25 09:30:00,21.41,21.73,21.13,21.28,985800.0,21.41,21.73,21.13,21.28,985800.0
2012-09-25 10:00:00,21.3,21.5,21.15,21.26,476100.0,21.3,21.5,21.15,21.26,476100.0
2012-09-25 10:30:00,21.26,21.26,20.89,20.97,396600.0,21.26,21.26,20.89,20.97,396600.0
2012-09-25 11:00:00,20.97,21.12,20.77,20.84,360800.0,20.97,21.12,20.77,20.84,360800.0
2012-09-25 11:30:00,20.84,20.98,20.75,20.79,345900.0,20.84,20.98,20.75,20.79,345900.0
2012-09-25 12:00:00,20.81,20.87,20.7,20.79,297300.0,20.81,20.87,20.7,20.79,297300.0
2012-09-25 12:30:00,20.79,20.9,20.66,20.82,220200.0,20.79,20.9,20.66,20.82,220200.0
2012-09-25 13:00:00,20.8,20.85,20.62,20.69,179900.0,20.8,20.85,20.62,20.69,179900.0
2012-09-25 13:30:00,20.67,20.73,20.54,20.61,172700.0,20.67,20.73,20.54,20.61,172700.0
2012-09-25 14:00:00,20.61,20.76,20.58,20.66,183000.0,20.61,20.76,20.58,20.66,183000.0
2012-09-25 14:30:00,20.67,20.78,20.63,20.74,267500.0,20.67,20.78,20.63,20.74,267500.0
2012-09-25 15:00:00,20.73,20.77,20.55,20.64,557300.0,20.73,20.77,20.55,20.64,557300.0
2012-09-25 15:30:00,20.64,20.7,20.5,20.53,750000.0,20.64,20.7,20.5,20.53,750000.0
2012-09-26 09:30:00,20.55,20.68,20.0,20.63,862700.0,20.55,20.68,20.0,20.63,862700.0
2012-09-26 10:00:00,20.63,20.63,20.39,20.41,303300.0,20.63,20.63,20.39,20.41,303300.0
2012-09-26 10:30:00,20.42,20.48,20.11,20.22,351100.0,20.42,20.48,20.11,20.22,351100.0
2012-09-26 11:00:00,20.22,20.4,20.18,20.35,259400.0,20.22,20.4,20.18,20.35,259400.0
2012-09-26 11:30:00,20.34,20.55,20.13,20.55,292900.0,20.34,20.55,20.13,20.55,292900.0
2012-09-26 12:00:00,20.55,20.92,20.55,20.73,470200.0,20.55,20.92,20.55,20.73,470200.0
2012-09-26 12:30:00,20.73,20.76,20.63,20.69,159000.0,20.73,20.76,20.63,20.69,159000.0
2012-09-26 13:00:00,20.7,21.19,20.68,21.18,459200.0,20.7,21.19,20.68,21.18,459200.0
2012-09-26 13:30:00,21.2,21.33,20.92,20.92,432600.0,21.2,21.33,20.92,20.92,432600.0
2012-09-26 14:00:00,20.92,21.25,20.91,21.06,250200.0,20.92,21.25,20.91,21.06,250200.0
2012-09-26 14:30:00,21.08,21.21,20.82,20.9,213000.0,21.08,21.21,20.82,20.9,213000.0
2012-09-26 15:00:00,20.9,20.95,20.72,20.76,267100.0,20.9,20.95,20.72,20.76,267100.0
2012-09-26 15:30:00,20.78,20.98,20.74,20.9,447600.0,20.78,20.98,20.74,20.9,447600.0
2012-09-27 09:30:00,21.6,22.26,21.56,21.9,1303700.0,21.6,22.26,21.56,21.9,1303700.0
2012-09-27 10:00:00,21.9,21.95,21.6,21.78,661800.0,21.9,21.95,21.6,21.78,661800.0
2012-09-27 10:30:00,21.77,21.95,21.65,21.79,368600.0,21.77,21.95,21.65,21.79,368600.0
2012-09-27 11:00:00,21.78,21.87,21.71,21.81,203400.0,21.78,21.87,21.71,21.81,203400.0
2012-09-27 11:30:00,21.8,21.85,21.61,21.83,209700.0,21.8,21.85,21.61,21.83,209700.0
2012-09-27 12:00:00,21.84,21.93,21.76,21.91,231300.0,21.84,21.93,21.76,21.91,231300.0
2012-09-27 12:30:00,21.92,21.94,21.76,21.77,136500.0,21.92,21.94,21.76,21.77,136500.0
2012-09-27 13:00:00,21.77,21.77,21.65,21.68,204200.0,21.77,21.77,21.65,21.68,204200.0
2012-09-27 13:30:00,21.69,21.77,21.62,21.76,193100.0,21.69,21.77,21.62,21.76,193100.0
2012-09-27 14:00:00,21.76,22.77,21.76,22.65,1415800.0,21.76,22.77,21.76,22.65,1415800.0
2012-09-27 14:30:00,22.66,23.46,22.45,23.31,2909200.0,22.66,23.46,22.45,23.31,2909200.0
2012-09-27 15:00:00,23.31,24.33,23.3,23.52,3412200.0,23.31,24.33,23.3,23.52,3412200.0
2012-09-27 15:30:00,23.5,23.6,22.89,23.11,2666500.0,23.5,23.6,22.89,23.11,2666500.0
2012-09-28 09:30:00,22.51,23.0,22.34,22.41,1337300.0,22.51,23.0,22.34,22.41,1337300.0
2012-09-28 10:00:00,22.41,22.73,22.35,22.39,545500.0,22.41,22.73,22.35,22.39,545500.0
2012-09-28 10:30:00,22.39,22.45,22.22,22.31,442400.0,22.39,22.45,22.22,22.31,442400.0
2012-09-28 11:00:00,22.32,22.56,22.25,22.3,317600.0,22.32,22.56,22.25,22.3,317600.0
2012-09-28 11:30:00,22.3,22.42,22.22,22.38,245100.0,22.3,22.42,22.22,22.38,245100.0
2012-09-28 12:00:00,22.38,22.54,22.25,22.28,412500.0,22.38,22.54,22.25,22.28,412500.0
2012-09-28 12:30:00,22.27,22.42,22.15,22.33,349900.0,22.27,22.42,22.15,22.33,349900.0
2012-09-28 13:00:00,22.32,22.35,22.15,22.25,160200.0,22.32,22.35,22.15,22.25,160200.0
2012-09-28 13:30:00,22.25,22.32,22.19,22.26,152700.0,22.25,22.32,22.19,22.26,152700.0
2012-09-28 14:00:00,22.25,22.34,22.15,22.17,344300.0,22.25,22.34,22.15,22.17,344300.0
2012-09-28 14:30:00,22.18,22.23,22.02,22.16,351800.0,22.18,22.23,22.02,22.16,351800.0
2012-09-28 15:00:00,22.15,22.28,22.1,22.18,258700.0,22.15,22.28,22.1,22.18,258700.0
2012-09-28 15:30:00,22.19,22.23,22.08,22.14,729300.0,22.19,22.23,22.08,22.14,729300.0
2012-10-01 09:30:00,22.43,22.6,21.85,21.96,646200.0,22.43,22.6,21.85,21.96,646200.0
2012-10-01 10:00:00,21.97,22.35,21.95,22.15,415700.0,21.97,22.35,21.95,22.15,415700.0
2012-10-01 10:30:00,22.14,22.19,21.81,21.93,286600.0,22.14,22.19,21.81,21.93,286600.0
2012-10-01 11:00:00,21.93,22.14,21.93,22.09,216600.0,21.93,22.14,21.93,22.09,216600.0
2012-10-01 11:30:00,22.09,22.12,21.95,22.01,191900.0,22.09,22.12,21.95,22.01,191900.0
2012-10-01 12:00:00,22.0,22.47,22.0,22.38,604200.0,22.0,22.47,22.0,22.38,604200.0
2012-10-01 12:30:00,22.39,22.44,22.14,22.26,152100.0,22.39,22.44,22.14,22.26,152100.0
2012-10-01 13:00:00,22.28,22.32,22.17,22.28,116000.0,22.28,22.32,22.17,22.28,116000.0
2012-10-01 13:30:00,22.29,22.35,22.15,22.34,224600.0,22.29,22.35,22.15,22.34,224600.0
2012-10-01 14:00:00,22.33,22.45,22.11,22.31,485700.0,22.33,22.45,22.11,22.31,485700.0
2012-10-01 14:30:00,22.31,22.31,22.12,22.23,477500.0,22.31,22.31,22.12,22.23,477500.0
2012-10-01 15:00:00,22.23,22.24,21.88,21.96,279100.0,22.23,22.24,21.88,21.96,279100.0
2012-10-01 15:30:00,21.96,21.98,21.83,21.94,395700.0,21.96,21.98,21.83,21.94,395700.0
2012-10-02 09:30:00,22.39,22.48,22.07,22.16,463600.0,22.39,22.48,22.07,22.16,463600.0
2012-10-02 10:00:00,22.19,22.26,21.92,22.17,324500.0,22.19,22.26,21.92,22.17,324500.0
2012-10-02 10:30:00,22.19,22.28,21.96,22.1,483300.0,22.19,22.28,21.96,22.1,483300.0
2012-10-02 11:00:00,22.07,22.19,21.99,22.15,237600.0,22.07,22.19,21.99,22.15,237600.0
2012-10-02 11:30:00,22.12,22.34,22.03,22.34,367400.0,22.12,22.34,22.03,22.34,367400.0
2012-10-02 12:00:00,22.33,22.45,22.23,22.33,184800.0,22.33,22.45,22.23,22.33,184800.0
2012-10-02 12:30:00,22.34,22.76,22.18,22.72,716100.0,22.34,22.76,22.18,22.72,716100.0
2012-10-02 13:00:00,22.72,22.96,22.6,22.85,1018400.0,22.72,22.96,22.6,22.85,1018400.0
2012-10-02 13:30:00,22.88,23.05,22.72,23.03,308700.0,22.88,23.05,22.72,23.03,308700.0
2012-10-02 14:00:00,23.01,23.29,22.8,22.82,839700.0,23.01,23.29,22.8,22.82,839700.0
2012-10-02 14:30:00,22.84,22.96,22.72,22.8,232100.0,22.84,22.96,22.72,22.8,232100.0
2012-10-02 15:00:00,22.8,22.87,22.72,22.83,266100.0,22.8,22.87,22.72,22.83,266100.0
2012-10-02 15:30:00,22.84,22.93,22.78,22.89,567200.0,22.84,22.93,22.78,22.89,567200.0
2012-10-03 09:30:00,23.0,23.39,22.71,22.75,875500.0,23.0,23.39,22.71,22.75,875500.0
2012-10-03 10:00:00,22.75,22.87,22.45,22.45,547900.0,22.75,22.87,22.45,22.45,547900.0
2012-10-03 10:30:00,22.46,22.53,22.04,22.14,639900.0,22.46,22.53,22.04,22.14,639900.0
2012-10-03 11:00:00,22.14,22.39,22.14,22.23,397500.0,22.14,22.39,22.14,22.23,397500.0
2012-10-03 11:30:00,22.23,22.59,22.08,22.25,707000.0,22.23,22.59,22.08,22.25,707000.0
2012-10-03 12:00:00,22.23,22.37,22.13,22.24,222100.0,22.23,22.37,22.13,22.24,222100.0
2012-10-03 12:30:00,22.25,22.26,22.11,22.11,144000.0,22.25,22.26,22.11,22.11,144000.0
2012-10-03 13:00:00,22.13,22.19,21.92,22.0,358800.0,22.13,22.19,21.92,22.0,358800.0
2012-10-03 13:30:00,21.98,22.05,21.91,21.99,186200.0,21.98,22.05,21.91,21.99,186200.0
2012-10-03 14:00:00,21.98,21.99,21.8,21.82,203800.0,21.98,21.99,21.8,21.82,203800.0
2012-10-03 14:30:00,21.83,22.05,21.82,21.98,195400.0,21.83,22.05,21.82,21.98,195400.0
2012-10-03 15:00:00,21.99,22.08,21.85,21.97,392900.0,21.99,22.08,21.85,21.97,392900.0
2012-10-03 15:30:00,21.97,22.04,21.92,21.99,471900.0,21.97,22.04,21.92,21.99,471900.0
2012-10-04 09:30:00,22.27,22.3,21.6,21.86,852400.0,22.27,22.3,21.6,21.86,852400.0
2012-10-04 10:00:00,21.87,22.5,21.86,22.35,624900.0,21.87,22.5,21.86,22.35,624900.0
2012-10-04 10:30:00,22.35,22.85,22.32,22.84,726700.0,22.35,22.85,22.32,22.84,726700.0
2012-10-04 11:00:00,22.85,22.99,22.56,22.7,782500.0,22.85,22.99,22.56,22.7,782500.0
2012-10-04 11:30:00,22.7,22.78,22.63,22.75,386200.0,22.7,22.78,22.63,22.75,386200.0
2012-10-04 12:00:00,22.75,23.15,22.74,23.07,710800.0,22.75,23.15,22.74,23.07,710800.0
2012-10-04 12:30:00,23.08,23.13,22.76,22.86,391400.0,23.08,23.13,22.76,22.86,391400.0
2012-10-04 13:00:00,22.84,22.91,22.71,22.83,197700.0,22.84,22.91,22.71,22.83,197700.0
2012-10-04 13:30:00,22.84,22.94,22.69,22.73,197700.0,22.84,22.94,22.69,22.73,197700.0
2012-10-04 14:00:00,22.72,22.76,22.56,22.6,166500.0,22.72,22.76,22.56,22.6,166500.0
2012-10-04 14:30:00,22.62,22.73,22.56,22.66,138300.0,22.62,22.73,22.56,22.66,138300.0
2012-10-04 15:00:00,22.66,22.87,22.66,22.76,211400.0,22.66,22.87,22.66,22.76,211400.0
2012-10-04 15:30:00,22.77,22.77,22.47,22.57,780700.0,22.77,22.77,22.47,22.57,780700.0
2012-10-05 09:30:00,21.9,22.12,20.21,20.92,3294400.0,21.9,22.12,20.21,20.92,3294400.0
2012-10-05 10:00:00,20.89,21.05,20.63,20.83,1079600.0,20.89,21.05,20.63,20.83,1079600.0
2012-10-05 10:30:00,20.83,20.84,20.44,20.49,803100.0,20.83,20.84,20.44,20.49,803100.0
2012-10-05 11:00:00,20.49,20.52,20.11,20.22,1423200.0,20.49,20.52,20.11,20.22,1423200.0
2012-10-05 11:30:00,20.21,20.34,19.81,19.93,1049500.0,20.21,20.34,19.81,19.93,1049500.0
2012-10-05 12:00:00,19.92,20.01,19.68,19.83,1088000.0,19.92,20.01,19.68,19.83,1088000.0
2012-10-05 12:30:00,19.83,20.03,19.75,19.99,1066700.0,19.83,20.03,19.75,19.99,1066700.0
2012-10-05 13:00:00,19.99,20.4,19.96,20.11,1155800.0,19.99,20.4,19.96,20.11,1155800.0
2012-10-05 13:30:00,20.11,20.18,20.01,20.13,461800.0,20.11,20.18,20.01,20.13,461800.0
2012-10-05 14:00:00,20.14,20.18,19.85,19.89,509800.0,20.14,20.18,19.85,19.89,509800.0
2012-10-05 14:30:00,19.89,19.96,19.81,19.84,549100.0,19.89,19.96,19.81,19.84,549100.0
2012-10-05 15:00:00,19.84,20.26,19.81,20.26,708900.0,19.84,20.26,19.81,20.26,708900.0
2012-10-05 15:30:00,20.26,20.3,19.97,20.07,1094000.0,20.26,20.3,19.97,20.07,1094000.0
2012-10-08 09:30:00,20.31,20.9,20.22,20.73,1280600.0,20.31,20.9,20.22,20.73,1280600.0
2012-10-08 10:00:00,20.7,20.94,20.58,20.86,433600.0,20.7,20.94,20.58,20.86,433600.0
2012-10-08 10:30:00,20.87,20.94,20.71,20.78,276400.0,20.87,20.94,20.71,20.78,276400.0
2012-10-08 11:00:00,20.78,20.84,20.61,20.71,231900.0,20.78,20.84,20.61,20.71,231900.0
2012-10-08 11:30:00,20.7,20.71,20.43,20.45,307600.0,20.7,20.71,20.43,20.45,307600.0
2012-10-08 12:00:00,20.44,20.47,20.19,20.26,343200.0,20.44,20.47,20.19,20.26,343200.0
2012-10-08 12:30:00,20.27,20.45,20.23,20.43,189500.0,20.27,20.45,20.23,20.43,189500.0
2012-10-08 13:00:00,20.41,20.44,20.21,20.25,183500.0,20.41,20.44,20.21,20.25,183500.0
2012-10-08 13:30:00,20.25,20.3,20.21,20.25,157800.0,20.25,20.3,20.21,20.25,157800.0
2012-10-08 14:00:00,20.25,20.33,20.14,20.24,180900.0,20.25,20.33,20.14,20.24,180900.0
2012-10-08 14:30:00,20.25,20.39,20.18,20.28,185100.0,20.25,20.39,20.18,20.28,185100.0
2012-10-08 15:00:00,20.28,20.4,20.28,20.34,193400.0,20.28,20.4,20.28,20.34,193400.0
2012-10-08 15:30:00,20.33,20.37,20.23,20.25,446100.0,20.33,20.37,20.23,20.25,446100.0
2012-10-09 09:30:00,20.4,20.7,20.15,20.68,782300.0,20.4,20.7,20.15,20.68,782300.0
2012-10-09 10:00:00,20.69,20.95,20.62,20.79,599000.0,20.69,20.95,20.62,20.79,599000.0
2012-10-09 10:30:00,20.81,20.82,20.51,20.52,531600.0,20.81,20.82,20.51,20.52,531600.0
2012-10-09 11:00:00,20.52,20.52,20.2,20.35,535600.0,20.52,20.52,20.2,20.35,535600.0
2012-10-09 11:30:00,20.37,20.39,20.12,20.25,465600.0,20.37,20.39,20.12,20.25,465600.0
2012-10-09 12:00:00,20.25,20.34,20.17,20.28,293200.0,20.25,20.34,20.17,20.28,293200.0
2012-10-09 12:30:00,20.26,20.43,20.23,20.34,129600.0,20.26,20.43,20.23,20.34,129600.0
2012-10-09 13:00:00,20.34,20.49,20.29,20.47,148700.0,20.34,20.49,20.29,20.47,148700.0
2012-10-09 13:30:00,20.47,20.83,20.41,20.82,458100.0,20.47,20.83,20.41,20.82,458100.0
2012-10-09 14:00:00,20.82,21.13,20.78,20.87,703300.0,20.82,21.13,20.78,20.87,703300.0
2012-10-09 14:30:00,20.86,20.89,20.75,20.8,263300.0,20.86,20.89,20.75,20.8,263300.0
2012-10-09 15:00:00,20.81,20.94,20.75,20.77,275600.0,20.81,20.94,20.75,20.77,275600.0
2012-10-09 15:30:00,20.77,20.85,20.75,20.8,419900.0,20.77,20.85,20.75,20.8,419900.0
2012-10-10 09:30:00,20.85,21.29,20.56,20.86,844000.0,20.85,21.29,20.56,20.86,844000.0
2012-10-10 10:00:00,20.89,21.25,20.8,21.06,688800.0,20.89,21.25,20.8,21.06,688800.0
2012-10-10 10:30:00,21.06,21.11,20.66,20.87,654100.0,21.06,21.11,20.66,20.87,654100.0
2012-10-10 11:00:00,20.87,20.89,20.67,20.73,417800.0,20.87,20.89,20.67,20.73,417800.0
2012-10-10 11:30:00,20.72,20.89,20.7,20.79,238200.0,20.72,20.89,20.7,20.79,238200.0
2012-10-10 12:00:00,20.79,20.96,20.72,20.95,238600.0,20.79,20.96,20.72,20.95,238600.0
2012-10-10 12:30:00,20.94,21.04,20.9,20.92,251000.0,20.94,21.04,20.9,20.92,251000.0
2012-10-10 13:00:00,20.92,21.01,20.88,20.96,147500.0,20.92,21.01,20.88,20.96,147500.0
2012-10-10 13:30:00,20.95,21.04,20.92,20.96,143400.0,20.95,21.04,20.92,20.96,143400.0
2012-10-10 14:00:00,20.96,21.05,20.93,21.0,167800.0,20.96,21.05,20.93,21.0,167800.0
2012-10-10 14:30:00,21.0,21.08,20.97,21.04,175800.0,21.0,21.08,20.97,21.04,175800.0
2012-10-10 15:00:00,21.04,21.15,21.03,21.14,347000.0,21.04,21.15,21.03,21.14,347000.0
2012-10-10 15:30:00,21.14,21.17,20.99,21.04,610700.0,21.14,21.17,20.99,21.04,610700.0
2012-10-11 09:30:00,21.88,21.9,21.5,21.72,1119500.0,21.88,21.9,21.5,21.72,1119500.0
2012-10-11 10:00:00,21.74,22.04,21.67,21.92,674100.0,21.74,22.04,21.67,21.92,674100.0
2012-10-11 10:30:00,21.92,22.18,21.86,22.07,493200.0,21.92,22.18,21.86,22.07,493200.0
2012-10-11 11:00:00,22.07,22.14,21.7,22.0,574500.0,22.07,22.14,21.7,22.0,574500.0
2012-10-11 11:30:00,22.02,22.1,21.95,22.06,294100.0,22.02,22.1,21.95,22.06,294100.0
2012-10-11 12:00:00,22.06,22.19,22.02,22.11,386600.0,22.06,22.19,22.02,22.11,386600.0
2012-10-11 12:30:00,22.13,22.19,22.0,22.03,296800.0,22.13,22.19,22.0,22.03,296800.0
2012-10-11 13:00:00,22.03,22.11,22.0,22.0,144400.0,22.03,22.11,22.0,22.0,144400.0
2012-10-11 13:30:00,22.0,22.01,21.75,21.77,287400.0,22.0,22.01,21.75,21.77,287400.0
2012-10-11 14:00:00,21.77,21.89,21.75,21.87,526600.0,21.77,21.89,21.75,21.87,526600.0
2012-10-11 14:30:00,21.85,21.86,21.65,21.68,228500.0,21.85,21.86,21.65,21.68,228500.0
2012-10-11 15:00:00,21.69,21.78,21.67,21.7,261100.0,21.69,21.78,21.67,21.7,261100.0
2012-10-11 15:30:00,21.69,21.73,21.62,21.72,677300.0,21.69,21.73,21.62,21.72,677300.0
2012-10-12 09:30:00,21.8,22.33,21.74,22.2,709400.0,21.8,22.33,21.74,22.2,709400.0
2012-10-12 10:00:00,22.21,22.26,21.89,21.96,397600.0,22.21,22.26,21.89,21.96,397600.0
2012-10-12 10:30:00,21.97,22.16,21.95,22.08,179900.0,21.97,22.16,21.95,22.08,179900.0
2012-10-12 11:00:00,22.09,22.12,21.95,21.98,155200.0,22.09,22.12,21.95,21.98,155200.0
2012-10-12 11:30:00,21.96,22.0,21.84,21.92,217700.0,21.96,22.0,21.84,21.92,217700.0
2012-10-12 12:00:00,21.9,21.93,21.77,21.78,163300.0,21.9,21.93,21.77,21.78,163300.0
2012-10-12 12:30:00,21.77,21.93,21.75,21.9,106500.0,21.77,21.93,21.75,21.9,106500.0
2012-10-12 13:00:00,21.89,21.91,21.75,21.83,141600.0,21.89,21.91,21.75,21.83,141600.0
2012-10-12 13:30:00,21.83,22.15,21.83,22.08,401600.0,21.83,22.15,21.83,22.08,401600.0
2012-10-12 14:00:00,22.07,22.1,22.0,22.06,150100.0,22.07,22.1,22.0,22.06,150100.0
2012-10-12 14:30:00,22.06,22.16,22.03,22.12,130300.0,22.06,22.16,22.03,22.12,130300.0
2012-10-12 15:00:00,22.11,22.14,22.03,22.06,266200.0,22.11,22.14,22.03,22.06,266200.0
2012-10-12 15:30:00,22.06,22.16,22.03,22.12,435600.0,22.06,22.16,22.03,22.12,435600.0
2012-10-15 09:30:00,22.22,22.3,21.82,21.96,713800.0,22.22,22.3,21.82,21.96,713800.0
2012-10-15 10:00:00,22.0,22.19,21.93,21.98,260200.0,22.0,22.19,21.93,21.98,260200.0
2012-10-15 10:30:00,21.98,22.08,21.93,22.04,185800.0,21.98,22.08,21.93,22.04,185800.0
2012-10-15 11:00:00,22.06,22.23,22.01,22.12,184200.0,22.06,22.23,22.01,22.12,184200.0
2012-10-15 11:30:00,22.12,22.19,22.07,22.12,165400.0,22.12,22.19,22.07,22.12,165400.0
2012-10-15 12:00:00,22.12,22.13,21.94,22.09,153500.0,22.12,22.13,21.94,22.09,153500.0
2012-10-15 12:30:00,22.08,22.15,22.01,22.09,127800.0,22.08,22.15,22.01,22.09,127800.0
2012-10-15 13:00:00,22.1,22.19,22.07,22.15,112800.0,22.1,22.19,22.07,22.15,112800.0
2012-10-15 13:30:00,22.16,22.3,22.13,22.28,183800.0,22.16,22.3,22.13,22.28,183800.0
2012-10-15 14:00:00,22.29,22.4,22.18,22.21,264500.0,22.29,22.4,22.18,22.21,264500.0
2012-10-15 14:30:00,22.21,22.25,22.11,22.15,168600.0,22.21,22.25,22.11,22.15,168600.0
2012-10-15 15:00:00,22.16,22.21,22.01,22.14,215200.0,22.16,22.21,22.01,22.14,215200.0
2012-10-15 15:30:00,22.14,22.25,22.05,22.24,519700.0,22.14,22.25,22.05,22.24,519700.0
2012-10-16 09:30:00,22.4,22.88,22.22,22.79,804300.0,22.4,22.88,22.22,22.79,804300.0
2012-10-16 10:00:00,22.78,23.4,22.62,23.18,1079800.0,22.78,23.4,22.62,23.18,1079800.0
2012-10-16 10:30:00,23.18,23.45,23.18,23.29,560400.0,23.18,23.45,23.18,23.29,560400.0
2012-10-16 11:00:00,23.28,23.5,23.15,23.49,548700.0,23.28,23.5,23.15,23.49,548700.0
2012-10-16 11:30:00,23.49,24.22,23.45,23.98,1243200.0,23.49,24.22,23.45,23.98,1243200.0
2012-10-16 12:00:00,23.98,23.98,23.67,23.85,432200.0,23.98,23.98,23.67,23.85,432200.0
2012-10-16 12:30:00,23.86,24.08,23.81,23.83,386200.0,23.86,24.08,23.81,23.83,386200.0
2012-10-16 13:00:00,23.83,24.08,23.83,23.99,300800.0,23.83,24.08,23.83,23.99,300800.0
2012-10-16 13:30:00,24.0,24.1,23.9,24.05,363600.0,24.0,24.1,23.9,24.05,363600.0
2012-10-16 14:00:00,24.05,24.29,24.03,24.25,413400.0,24.05,24.29,24.03,24.25,413400.0
2012-10-16 14:30:00,24.26,24.3,24.13,24.23,352900.0,24.26,24.3,24.13,24.23,352900.0
2012-10-16 15:00:00,24.23,24.27,23.97,24.04,646300.0,24.23,24.27,23.97,24.04,646300.0
2012-10-16 15:30:00,24.05,24.1,23.97,24.1,783300.0,24.05,24.1,23.97,24.1,783300.0
2012-10-17 09:30:00,24.6,25.57,24.5,24.89,3512100.0,24.6,25.57,24.5,24.89,3512100.0
2012-10-17 10:00:00,24.84,25.35,24.84,25.14,652500.0,24.84,25.35,24.84,25.14,652500.0
2012-10-17 10:30:00,25.13,25.13,24.84,25.01,475800.0,25.13,25.13,24.84,25.01,475800.0
2012-10-17 11:00:00,25.02,25.23,24.94,25.23,318700.0,25.02,25.23,24.94,25.23,318700.0
2012-10-17 11:30:00,25.23,25.53,25.12,25.49,511900.0,25.23,25.53,25.12,25.49,511900.0
2012-10-17 12:00:00,25.49,25.94,25.39,25.69,856900.0,25.49,25.94,25.39,25.69,856900.0
2012-10-17 12:30:00,25.68,25.8,25.3,25.52,467000.0,25.68,25.8,25.3,25.52,467000.0
2012-10-17 13:00:00,25.52,25.7,25.46,25.51,523400.0,25.52,25.7,25.46,25.51,523400.0
2012-10-17 13:30:00,25.52,25.63,24.88,25.07,744000.0,25.52,25.63,24.88,25.07,744000.0
2012-10-17 14:00:00,25.08,25.17,24.88,25.01,389200.0,25.08,25.17,24.88,25.01,389200.0
2012-10-17 14:30:00,25.0,25.18,24.82,25.08,375200.0,25.0,25.18,24.82,25.08,375200.0
2012-10-17 15:00:00,25.07,25.33,25.01,25.2,426500.0,25.07,25.33,25.01,25.2,426500.0
2012-10-17 15:30:00,25.2,25.27,25.05,25.21,664800.0,25.2,25.27,25.05,25.21,664800.0
2012-10-18 09:30:00,24.94,25.1,24.6,24.87,840900.0,24.94,25.1,24.6,24.87,840900.0
2012-10-18 10:00:00,24.91,25.07,24.82,24.91,472200.0,24.91,25.07,24.82,24.91,472200.0
2012-10-18 10:30:00,24.9,25.07,24.74,24.89,346100.0,24.9,25.07,24.74,24.89,346100.0
2012-10-18 11:00:00,24.87,25.0,24.78,24.98,220100.0,24.87,25.0,24.78,24.98,220100.0
2012-10-18 11:30:00,24.99,25.55,24.96,25.34,634400.0,24.99,25.55,24.96,25.34,634400.0
2012-10-18 12:00:00,25.37,25.55,25.31,25.4,338500.0,25.37,25.55,25.31,25.4,338500.0
2012-10-18 12:30:00,25.4,25.42,25.06,25.12,340300.0,25.4,25.42,25.06,25.12,340300.0
2012-10-18 13:00:00,25.06,25.23,24.87,25.14,223200.0,25.06,25.23,24.87,25.14,223200.0
2012-10-18 13:30:00,25.16,25.25,25.06,25.15,109800.0,25.16,25.25,25.06,25.15,109800.0
2012-10-18 14:00:00,25.14,25.3,25.11,25.25,118700.0,25.14,25.3,25.11,25.25,118700.0
2012-10-18 14:30:00,25.23,25.31,25.08,25.22,160900.0,25.23,25.31,25.08,25.22,160900.0
2012-10-18 15:00:00,25.2,25.25,25.1,25.18,111600.0,25.2,25.25,25.1,25.18,111600.0
2012-10-18 15:30:00,25.18,25.33,25.09,25.13,468900.0,25.18,25.33,25.09,25.13,468900.0
2012-10-19 09:30:00,24.85,25.0,23.93,24.11,1248600.0,24.85,25.0,23.93,24.11,1248600.0
2012-10-19 10:00:00,24.08,24.2,23.75,23.98,558500.0,24.08,24.2,23.75,23.98,558500.0
2012-10-19 10:30:00,23.96,24.17,23.82,24.06,443100.0,23.96,24.17,23.82,24.06,443100.0
2012-10-19 11:00:00,24.07,24.07,23.8,23.93,278800.0,24.07,24.07,23.8,23.93,278800.0
2012-10-19 11:30:00,23.93,24.05,23.82,23.9,254700.0,23.93,24.05,23.82,23.9,254700.0
2012-10-19 12:00:00,23.87,23.97,23.4,23.41,473200.0,23.87,23.97,23.4,23.41,473200.0
2012-10-19 12:30:00,23.43,23.74,23.41,23.64,273200.0,23.43,23.74,23.41,23.64,273200.0
2012-10-19 13:00:00,23.64,23.75,23.6,23.65,177600.0,23.64,23.75,23.6,23.65,177600.0
2012-10-19 13:30:00,23.64,23.65,23.35,23.36,341700.0,23.64,23.65,23.35,23.36,341700.0
2012-10-19 14:00:00,23.36,23.44,23.21,23.32,309400.0,23.36,23.44,23.21,23.32,309400.0
2012-10-19 14:30:00,23.32,23.59,23.27,23.51,353100.0,23.32,23.59,23.27,23.51,353100.0
2012-10-19 15:00:00,23.5,23.78,23.48,23.69,498800.0,23.5,23.78,23.48,23.69,498800.0
2012-10-19 15:30:00,23.69,23.69,23.51,23.56,700000.0,23.69,23.69,23.51,23.56,700000.0
2012-10-22 09:30:00,23.79,24.03,23.6,23.83,608400.0,23.79,24.03,23.6,23.83,608400.0
2012-10-22 10:00:00,23.84,24.28,23.81,23.87,382400.0,23.84,24.28,23.81,23.87,382400.0
2012-10-22 10:30:00,23.88,23.96,23.71,23.74,178500.0,23.88,23.96,23.71,23.74,178500.0
2012-10-22 11:00:00,23.76,23.76,23.47,23.56,208100.0,23.76,23.76,23.47,23.56,208100.0
2012-10-22 11:30:00,23.56,23.72,23.54,23.59,140000.0,23.56,23.72,23.54,23.59,140000.0
2012-10-22 12:00:00,23.58,23.83,23.55,23.79,138100.0,23.58,23.83,23.55,23.79,138100.0
2012-10-22 12:30:00,23.78,23.84,23.71,23.71,48300.0,23.78,23.84,23.71,23.71,48300.0
2012-10-22 13:00:00,23.72,23.76,23.45,23.48,135800.0,23.72,23.76,23.45,23.48,135800.0
2012-10-22 13:30:00,23.48,23.54,23.4,23.52,100600.0,23.48,23.54,23.4,23.52,100600.0
2012-10-22 14:00:00,23.51,23.61,23.48,23.54,68600.0,23.51,23.61,23.48,23.54,68600.0
2012-10-22 14:30:00,23.54,23.6,23.52,23.55,56200.0,23.54,23.6,23.52,23.55,56200.0
2012-10-22 15:00:00,23.54,23.72,23.53,23.71,146200.0,23.54,23.72,23.53,23.71,146200.0
2012-10-22 15:30:00,23.71,23.88,23.66,23.8,353200.0,23.71,23.88,23.66,23.8,353200.0
2012-10-23 09:30:00,22.99,23.04,22.56,22.71,589500.0,22.99,23.04,22.56,22.71,589500.0
2012-10-23 10:00:00,22.71,22.89,22.59,22.77,289200.0,22.71,22.89,22.59,22.77,289200.0
2012-10-23 10:30:00,22.77,23.1,22.69,23.01,351300.0,22.77,23.1,22.69,23.01,351300.0
2012-10-23 11:00:00,23.02,23.23,22.99,23.07,295000.0,23.02,23.23,22.99,23.07,295000.0
2012-10-23 11:30:00,23.07,23.07,22.87,23.01,171000.0,23.07,23.07,22.87,23.01,171000.0
2012-10-23 12:00:00,23.02,23.04,22.94,22.96,111600.0,23.02,23.04,22.94,22.96,111600.0
2012-10-23 12:30:00,22.96,23.13,22.93,23.06,109000.0,22.96,23.13,22.93,23.06,109000.0
2012-10-23 13:00:00,23.05,23.23,23.02,23.05,117200.0,23.05,23.23,23.02,23.05,117200.0
2012-10-23 13:30:00,23.05,23.13,22.98,23.06,70500.0,23.05,23.13,22.98,23.06,70500.0
2012-10-23 14:00:00,23.04,23.22,23.0,23.18,154500.0,23.04,23.22,23.0,23.18,154500.0
2012-10-23 14:30:00,23.19,23.42,23.17,23.36,177400.0,23.19,23.42,23.17,23.36,177400.0
2012-10-23 15:00:00,23.36,23.52,23.36,23.39,186400.0,23.36,23.52,23.36,23.39,186400.0
2012-10-23 15:30:00,23.38,23.43,23.3,23.31,360400.0,23.38,23.43,23.3,23.31,360400.0
2012-10-24 09:30:00,23.54,23.73,22.96,23.14,530000.0,23.54,23.73,22.96,23.14,530000.0
2012-10-24 10:00:00,23.14,23.3,23.0,23.15,183800.0,23.14,23.3,23.0,23.15,183800.0
2012-10-24 10:30:00,23.13,23.22,23.05,23.05,86700.0,23.13,23.22,23.05,23.05,86700.0
2012-10-24 11:00:00,23.07,23.23,23.03,23.09,101700.0,23.07,23.23,23.03,23.09,101700.0
2012-10-24 11:30:00,23.06,23.06,22.84,22.93,185300.0,23.06,23.06,22.84,22.93,185300.0
2012-10-24 12:00:00,22.92,22.96,22.86,22.9,103300.0,22.92,22.96,22.86,22.9,103300.0
2012-10-24 12:30:00,22.88,23.1,22.88,23.02,80000.0,22.88,23.1,22.88,23.02,80000.0
2012-10-24 13:00:00,23.01,23.09,22.97,23.03,66200.0,23.01,23.09,22.97,23.03,66200.0
2012-10-24 13:30:00,23.03,23.12,23.01,23.09,57000.0,23.03,23.12,23.01,23.09,57000.0
2012-10-24 14:00:00,23.09,23.22,23.05,23.18,171800.0,23.09,23.22,23.05,23.18,171800.0
2012-10-24 14:30:00,23.18,23.38,23.17,23.29,272000.0,23.18,23.38,23.17,23.29,272000.0
2012-10-24 15:00:00,23.29,23.34,23.16,23.32,147200.0,23.29,23.34,23.16,23.32,147200.0
2012-10-24 15:30:00,23.31,23.4,23.23,23.37,275100.0,23.31,23.4,23.23,23.37,275100.0
2012-10-25 09:30:00,23.6,23.7,22.96,23.0,552300.0,23.6,23.7,22.96,23.0,552300.0
2012-10-25 10:00:00,22.99,23.04,22.77,22.96,452900.0,22.99,23.04,22.77,22.96,452900.0
2012-10-25 10:30:00,22.93,23.09,22.85,22.89,178300.0,22.93,23.09,22.85,22.89,178300.0
2012-10-25 11:00:00,22.9,23.01,22.79,22.83,149900.0,22.9,23.01,22.79,22.83,149900.0
2012-10-25 11:30:00,22.83,23.36,22.75,23.08,749400.0,22.83,23.36,22.75,23.08,749400.0
2012-10-25 12:00:00,23.08,23.24,23.05,23.17,147500.0,23.08,23.24,23.05,23.17,147500.0
2012-10-25 12:30:00,23.16,23.28,23.09,23.25,134800.0,23.16,23.28,23.09,23.25,134800.0
2012-10-25 13:00:00,23.25,23.34,23.19,23.3,117100.0,23.25,23.34,23.19,23.3,117100.0
2012-10-25 13:30:00,23.29,23.36,23.22,23.36,102800.0,23.29,23.36,23.22,23.36,102800.0
2012-10-25 14:00:00,23.35,23.49,23.28,23.39,135800.0,23.35,23.49,23.28,23.39,135800.0
2012-10-25 14:30:00,23.4,23.48,23.35,23.45,81700.0,23.4,23.48,23.35,23.45,81700.0
2012-10-25 15:00:00,23.44,24.08,23.43,24.04,483200.0,23.44,24.08,23.43,24.04,483200.0
2012-10-25 15:30:00,24.05,24.06,23.73,23.79,457500.0,24.05,24.06,23.73,23.79,457500.0
2012-10-26 09:30:00,23.77,24.25,23.6,23.94,448200.0,23.77,24.25,23.6,23.94,448200.0
2012-10-26 10:00:00,23.89,24.1,23.7,24.01,236600.0,23.89,24.1,23.7,24.01,236600.0
2012-10-26 10:30:00,24.01,24.46,24.0,24.27,405900.0,24.01,24.46,24.0,24.27,405900.0
2012-10-26 11:00:00,24.25,24.5,24.1,24.39,326000.0,24.25,24.5,24.1,24.39,326000.0
2012-10-26 11:30:00,24.36,24.46,24.2,24.2,185100.0,24.36,24.46,24.2,24.2,185100.0
2012-10-26 12:00:00,24.19,24.21,23.87,23.95,212800.0,24.19,24.21,23.87,23.95,212800.0
2012-10-26 12:30:00,23.95,24.03,23.91,23.96,87300.0,23.95,24.03,23.91,23.96,87300.0
2012-10-26 13:00:00,23.99,24.02,23.84,23.87,109600.0,23.99,24.02,23.84,23.87,109600.0
2012-10-26 13:30:00,23.86,24.07,23.86,23.95,151700.0,23.86,24.07,23.86,23.95,151700.0
2012-10-26 14:00:00,23.97,24.0,23.92,23.95,57200.0,23.97,24.0,23.92,23.95,57200.0
2012-10-26 14:30:00,23.98,24.04,23.94,24.01,89100.0,23.98,24.04,23.94,24.01,89100.0
2012-10-26 15:00:00,23.98,24.07,23.97,24.02,123600.0,23.98,24.07,23.97,24.02,123600.0
2012-10-26 15:30:00,24.02,24.07,23.92,23.97,310000.0,24.02,24.07,23.92,23.97,310000.0
2012-10-31 09:30:00,24.2,24.3,23.83,24.0,320100.0,24.2,24.3,23.83,24.0,320100.0
2012-10-31 10:00:00,24.03,24.23,23.95,24.02,201800.0,24.03,24.23,23.95,24.02,201800.0
2012-10-31 10:30:00,24.05,24.08,23.98,24.07,154300.0,24.05,24.08,23.98,24.07,154300.0
2012-10-31 11:00:00,24.08,24.12,24.02,24.09,94800.0,24.08,24.12,24.02,24.09,94800.0
2012-10-31 11:30:00,24.09,24.15,24.03,24.07,102300.0,24.09,24.15,24.03,24.07,102300.0
2012-10-31 12:00:00,24.07,24.13,24.05,24.07,100900.0,24.07,24.13,24.05,24.07,100900.0
2012-10-31 12:30:00,24.05,24.13,24.0,24.02,112100.0,24.05,24.13,24.0,24.02,112100.0
2012-10-31 13:00:00,24.03,24.11,24.0,24.08,96900.0,24.03,24.11,24.0,24.08,96900.0
2012-10-31 13:30:00,24.08,24.09,24.01,24.07,75600.0,24.08,24.09,24.01,24.07,75600.0
2012-10-31 14:00:00,24.06,24.1,24.03,24.05,88000.0,24.06,24.1,24.03,24.05,88000.0
2012-10-31 14:30:00,24.06,24.15,24.05,24.14,128700.0,24.06,24.15,24.05,24.14,128700.0
2012-10-31 15:00:00,24.13,24.35,24.08,24.35,271400.0,24.13,24.35,24.08,24.35,271400.0
2012-10-31 15:30:00,24.32,24.37,24.19,24.31,421500.0,24.32,24.37,24.19,24.31,421500.0
2012-11-01 09:30:00,24.5,24.7,24.28,24.28,451600.0,24.5,24.7,24.28,24.28,451600.0
2012-11-01 10:00:00,24.3,24.44,24.14,24.17,272200.0,24.3,24.44,24.14,24.17,272200.0
2012-11-01 10:30:00,24.15,24.53,24.14,24.43,359900.0,24.15,24.53,24.14,24.43,359900.0
2012-11-01 11:00:00,24.44,24.59,24.39,24.51,206200.0,24.44,24.59,24.39,24.51,206200.0
2012-11-01 11:30:00,24.5,24.6,24.33,24.33,133100.0,24.5,24.6,24.33,24.33,133100.0
2012-11-01 12:00:00,24.33,24.45,24.25,24.45,157600.0,24.33,24.45,24.25,24.45,157600.0
2012-11-01 12:30:00,24.44,24.51,24.43,24.44,115900.0,24.44,24.51,24.43,24.44,115900.0
2012-11-01 13:00:00,24.46,24.58,24.42,24.54,112900.0,24.46,24.58,24.42,24.54,112900.0
2012-11-01 13:30:00,24.51,24.7,24.47,24.7,221200.0,24.51,24.7,24.47,24.7,221200.0
2012-11-01 14:00:00,24.69,24.74,24.53,24.73,232500.0,24.69,24.74,24.53,24.73,232500.0
2012-11-01 14:30:00,24.74,24.9,24.66,24.72,389000.0,24.74,24.9,24.66,24.72,389000.0
2012-11-01 15:00:00,24.7,24.81,24.67,24.75,339800.0,24.7,24.81,24.67,24.75,339800.0
2012-11-01 15:30:00,24.74,24.88,24.63,24.72,859400.0,24.74,24.88,24.63,24.72,859400.0
2012-11-02 09:30:00,22.85,23.18,22.34,22.55,2077800.0,22.85,23.18,22.34,22.55,2077800.0
2012-11-02 10:00:00,22.53,22.95,22.5,22.79,763800.0,22.53,22.95,22.5,22.79,763800.0
2012-11-02 10:30:00,22.78,23.53,22.74,23.05,842200.0,22.78,23.53,22.74,23.05,842200.0
2012-11-02 11:00:00,23.09,23.19,22.65,22.66,614100.0,23.09,23.19,22.65,22.66,614100.0
2012-11-02 11:30:00,22.66,22.84,22.56,22.69,337000.0,22.66,22.84,22.56,22.69,337000.0
2012-11-02 12:00:00,22.7,22.88,22.64,22.75,216400.0,22.7,22.88,22.64,22.75,216400.0
2012-11-02 12:30:00,22.74,22.8,22.7,22.75,113600.0,22.74,22.8,22.7,22.75,113600.0
2012-11-02 13:00:00,22.76,22.81,22.72,22.79,162000.0,22.76,22.81,22.72,22.79,162000.0
2012-11-02 13:30:00,22.76,22.81,22.72,22.73,201600.0,22.76,22.81,22.72,22.73,201600.0
2012-11-02 14:00:00,22.73,22.74,22.39,22.53,407500.0,22.73,22.74,22.39,22.53,407500.0
2012-11-02 14:30:00,22.52,22.54,22.27,22.27,394400.0,22.52,22.54,22.27,22.27,394400.0
2012-11-02 15:00:00,22.27,22.57,22.2,22.44,402200.0,22.27,22.57,22.2,22.44,402200.0
2012-11-02 15:30:00,22.44,22.65,22.37,22.54,664400.0,22.44,22.65,22.37,22.54,664400.0
2012-11-05 09:30:00,22.38,23.34,22.37,23.25,854300.0,22.38,23.34,22.37,23.25,854300.0
2012-11-05 10:00:00,23.28,23.44,23.05,23.18,462700.0,23.28,23.44,23.05,23.18,462700.0
2012-11-05 10:30:00,23.17,23.35,23.12,23.32,187300.0,23.17,23.35,23.12,23.32,187300.0
2012-11-05 11:00:00,23.32,23.39,23.24,23.33,160500.0,23.32,23.39,23.24,23.33,160500.0
2012-11-05 11:30:00,23.34,23.34,23.16,23.18,91700.0,23.34,23.34,23.16,23.18,91700.0
2012-11-05 12:00:00,23.18,23.19,22.95,22.95,124500.0,23.18,23.19,22.95,22.95,124500.0
2012-11-05 12:30:00,22.95,23.12,22.91,23.05,117900.0,22.95,23.12,22.91,23.05,117900.0
2012-11-05 13:00:00,23.05,23.11,22.93,22.95,100700.0,23.05,23.11,22.93,22.95,100700.0
2012-11-05 13:30:00,22.95,23.0,22.93,22.94,117300.0,22.95,23.0,22.93,22.94,117300.0
2012-11-05 14:00:00,22.94,23.11,22.9,23.08,86200.0,22.94,23.11,22.9,23.08,86200.0
2012-11-05 14:30:00,23.09,23.28,23.09,23.21,123500.0,23.09,23.28,23.09,23.21,123500.0
2012-11-05 15:00:00,23.22,23.34,23.21,23.29,201900.0,23.22,23.34,23.21,23.29,201900.0
2012-11-05 15:30:00,23.3,23.44,23.27,23.33,409100.0,23.3,23.44,23.27,23.33,409100.0
2012-11-06 09:30:00,23.45,24.38,23.25,24.25,834500.0,23.45,24.38,23.25,24.25,834500.0
2012-11-06 10:00:00,24.26,24.27,24.02,24.17,412300.0,24.26,24.27,24.02,24.17,412300.0
2012-11-06 10:30:00,24.16,24.97,24.13,24.79,692300.0,24.16,24.97,24.13,24.79,692300.0
2012-11-06 11:00:00,24.76,25.28,24.76,25.06,706700.0,24.76,25.28,24.76,25.06,706700.0
2012-11-06 11:30:00,25.07,25.15,24.9,25.04,366600.0,25.07,25.15,24.9,25.04,366600.0
2012-11-06 12:00:00,25.04,25.09,24.93,24.97,338400.0,25.04,25.09,24.93,24.97,338400.0
2012-11-06 12:30:00,24.96,25.07,24.85,24.97,271700.0,24.96,25.07,24.85,24.97,271700.0
2012-11-06 13:00:00,24.95,25.02,24.55,24.59,377900.0,24.95,25.02,24.55,24.59,377900.0
2012-11-06 13:30:00,24.55,25.07,24.55,24.95,409700.0,24.55,25.07,24.55,24.95,409700.0
2012-11-06 14:00:00,24.93,25.0,24.84,24.93,154300.0,24.93,25.0,24.84,24.93,154300.0
2012-11-06 14:30:00,24.91,25.01,24.9,24.98,201700.0,24.91,25.01,24.9,24.98,201700.0
2012-11-06 15:00:00,24.98,25.08,24.86,25.0,336500.0,24.98,25.08,24.86,25.0,336500.0
2012-11-06 15:30:00,25.01,25.01,24.65,24.8,676300.0,25.01,25.01,24.65,24.8,676300.0
2012-11-07 09:30:00,25.15,25.64,24.48,25.38,1737800.0,25.15,25.64,24.48,25.38,1737800.0
2012-11-07 10:00:00,25.37,25.55,24.85,25.03,937000.0,25.37,25.55,24.85,25.03,937000.0
2012-11-07 10:30:00,25.0,25.12,24.86,24.96,310800.0,25.0,25.12,24.86,24.96,310800.0
2012-11-07 11:00:00,24.94,25.18,24.77,24.77,429100.0,24.94,25.18,24.77,24.77,429100.0
2012-11-07 11:30:00,24.76,24.8,24.25,24.32,593800.0,24.76,24.8,24.25,24.32,593800.0
2012-11-07 12:00:00,24.34,24.37,23.63,23.8,622700.0,24.34,24.37,23.63,23.8,622700.0
2012-11-07 12:30:00,23.79,23.97,23.64,23.76,319300.0,23.79,23.97,23.64,23.76,319300.0
2012-11-07 13:00:00,23.79,24.02,23.75,23.82,175300.0,23.79,24.02,23.75,23.82,175300.0
2012-11-07 13:30:00,23.84,23.87,23.75,23.78,199500.0,23.84,23.87,23.75,23.78,199500.0
2012-11-07 14:00:00,23.78,24.0,23.77,23.9,199300.0,23.78,24.0,23.77,23.9,199300.0
2012-11-07 14:30:00,23.91,23.91,23.76,23.85,152700.0,23.91,23.91,23.76,23.85,152700.0
2012-11-07 15:00:00,23.87,23.87,23.75,23.81,249700.0,23.87,23.87,23.75,23.81,249700.0
2012-11-07 15:30:00,23.8,23.86,23.65,23.69,675800.0,23.8,23.86,23.65,23.69,675800.0
2012-11-08 09:30:00,24.08,24.7,24.08,24.52,605300.0,24.08,24.7,24.08,24.52,605300.0
2012-11-08 10:00:00,24.52,24.67,24.26,24.42,601800.0,24.52,24.67,24.26,24.42,601800.0
2012-11-08 10:30:00,24.43,24.6,24.3,24.36,350900.0,24.43,24.6,24.3,24.36,350900.0
2012-11-08 11:00:00,24.38,24.47,24.22,24.26,185300.0,24.38,24.47,24.22,24.26,185300.0
2012-11-08 11:30:00,24.24,24.31,24.02,24.15,261800.0,24.24,24.31,24.02,24.15,261800.0
2012-11-08 12:00:00,24.16,24.24,24.06,24.19,130500.0,24.16,24.24,24.06,24.19,130500.0
2012-11-08 12:30:00,24.19,24.33,24.18,24.27,129000.0,24.19,24.33,24.18,24.27,129000.0
2012-11-08 13:00:00,24.26,24.29,24.09,24.11,149800.0,24.26,24.29,24.09,24.11,149800.0
2012-11-08 13:30:00,24.1,24.25,24.03,24.22,179500.0,24.1,24.25,24.03,24.22,179500.0
2012-11-08 14:00:00,24.22,24.36,24.19,24.25,264200.0,24.22,24.36,24.19,24.25,264200.0
2012-11-08 14:30:00,24.24,24.32,24.17,24.29,157200.0,24.24,24.32,24.17,24.29,157200.0
2012-11-08 15:00:00,24.29,24.31,24.18,24.24,210700.0,24.29,24.31,24.18,24.24,210700.0
2012-11-08 15:30:00,24.24,24.32,24.06,24.15,542400.0,24.24,24.32,24.06,24.15,542400.0
2012-11-09 09:30:00,24.45,24.8,24.39,24.6,533300.0,24.45,24.8,24.39,24.6,533300.0
2012-11-09 10:00:00,24.59,24.67,24.45,24.67,343300.0,24.59,24.67,24.45,24.67,343300.0
2012-11-09 10:30:00,24.68,25.37,24.62,25.24,698100.0,24.68,25.37,24.62,25.24,698100.0
2012-11-09 11:00:00,25.27,25.36,25.05,25.16,344500.0,25.27,25.36,25.05,25.16,344500.0
2012-11-09 11:30:00,25.17,25.3,25.08,25.21,223600.0,25.17,25.3,25.08,25.21,223600.0
2012-11-09 12:00:00,25.23,25.34,25.21,25.31,203000.0,25.23,25.34,25.21,25.31,203000.0
2012-11-09 12:30:00,25.32,25.32,25.08,25.12,163500.0,25.32,25.32,25.08,25.12,163500.0
2012-11-09 13:00:00,25.11,25.2,24.95,24.99,221000.0,25.11,25.2,24.95,24.99,221000.0
2012-11-09 13:30:00,24.98,25.0,24.81,24.97,210100.0,24.98,25.0,24.81,24.97,210100.0
2012-11-09 14:00:00,24.98,24.99,24.81,24.86,128800.0,24.98,24.99,24.81,24.86,128800.0
2012-11-09 14:30:00,24.85,24.94,24.71,24.71,201900.0,24.85,24.94,24.71,24.71,201900.0
2012-11-09 15:00:00,24.72,24.77,24.65,24.67,197300.0,24.72,24.77,24.65,24.67,197300.0
2012-11-09 15:30:00,24.66,24.68,24.48,24.55,478100.0,24.66,24.68,24.48,24.55,478100.0
2012-11-12 09:30:00,24.75,25.13,24.67,24.93,514600.0,24.75,25.13,24.67,24.93,514600.0
2012-11-12 10:00:00,24.9,25.37,24.89,25.25,428900.0,24.9,25.37,24.89,25.25,428900.0
2012-11-12 10:30:00,25.22,25.49,25.12,25.43,593900.0,25.22,25.49,25.12,25.43,593900.0
2012-11-12 11:00:00,25.43,25.97,25.42,25.74,865800.0,25.43,25.97,25.42,25.74,865800.0
2012-11-12 11:30:00,25.73,25.74,25.34,25.35,260000.0,25.73,25.74,25.34,25.35,260000.0
2012-11-12 12:00:00,25.39,25.39,25.07,25.25,419200.0,25.39,25.39,25.07,25.25,419200.0
2012-11-12 12:30:00,25.25,25.54,25.25,25.54,301000.0,25.25,25.54,25.25,25.54,301000.0
2012-11-12 13:00:00,25.54,25.68,25.37,25.37,258900.0,25.54,25.68,25.37,25.37,258900.0
2012-11-12 13:30:00,25.38,25.46,25.35,25.38,97800.0,25.38,25.46,25.35,25.38,97800.0
2012-11-12 14:00:00,25.37,25.37,25.22,25.26,203600.0,25.37,25.37,25.22,25.26,203600.0
2012-11-12 14:30:00,25.25,25.31,25.17,25.29,143500.0,25.25,25.31,25.17,25.29,143500.0
2012-11-12 15:00:00,25.28,25.41,25.23,25.37,206600.0,25.28,25.41,25.23,25.37,206600.0
2012-11-12 15:30:00,25.38,25.52,25.35,25.43,397700.0,25.38,25.52,25.35,25.43,397700.0
2012-11-13 09:30:00,25.26,25.4,24.68,24.75,807800.0,25.26,25.4,24.68,24.75,807800.0
2012-11-13 10:00:00,24.76,24.93,24.64,24.69,411200.0,24.76,24.93,24.64,24.69,411200.0
2012-11-13 10:30:00,24.66,24.68,24.34,24.65,342900.0,24.66,24.68,24.34,24.65,342900.0
2012-11-13 11:00:00,24.62,24.78,24.56,24.72,225700.0,24.62,24.78,24.56,24.72,225700.0
2012-11-13 11:30:00,24.71,24.83,24.5,24.64,154200.0,24.71,24.83,24.5,24.64,154200.0
2012-11-13 12:00:00,24.64,24.71,24.58,24.65,114800.0,24.64,24.71,24.58,24.65,114800.0
2012-11-13 12:30:00,24.67,24.67,24.51,24.54,83600.0,24.67,24.67,24.51,24.54,83600.0
2012-11-13 13:00:00,24.54,24.72,24.53,24.64,155800.0,24.54,24.72,24.53,24.64,155800.0
2012-11-13 13:30:00,24.63,24.64,24.52,24.6,74700.0,24.63,24.64,24.52,24.6,74700.0
2012-11-13 14:00:00,24.62,24.63,24.52,24.6,124600.0,24.62,24.63,24.52,24.6,124600.0
2012-11-13 14:30:00,24.6,24.66,24.58,24.64,118400.0,24.6,24.66,24.58,24.64,118400.0
2012-11-13 15:00:00,24.64,24.65,24.45,24.47,187700.0,24.64,24.65,24.45,24.47,187700.0
2012-11-13 15:30:00,24.47,24.53,24.35,24.39,578900.0,24.47,24.53,24.35,24.39,578900.0
2012-11-14 09:30:00,24.78,24.86,24.0,24.08,431200.0,24.78,24.86,24.0,24.08,431200.0
2012-11-14 10:00:00,24.07,24.1,23.7,23.76,323100.0,24.07,24.1,23.7,23.76,323100.0
2012-11-14 10:30:00,23.74,23.93,23.47,23.47,322400.0,23.74,23.93,23.47,23.47,322400.0
2012-11-14 11:00:00,23.48,23.71,23.34,23.66,270400.0,23.48,23.71,23.34,23.66,270400.0
2012-11-14 11:30:00,23.68,23.93,23.65,23.82,191800.0,23.68,23.93,23.65,23.82,191800.0
2012-11-14 12:00:00,23.82,23.82,23.64,23.78,169300.0,23.82,23.82,23.64,23.78,169300.0
2012-11-14 12:30:00,23.8,23.87,23.6,23.65,150100.0,23.8,23.87,23.6,23.65,150100.0
2012-11-14 13:00:00,23.65,23.69,23.58,23.63,75800.0,23.65,23.69,23.58,23.63,75800.0
2012-11-14 13:30:00,23.62,23.79,23.6,23.61,112100.0,23.62,23.79,23.6,23.61,112100.0
2012-11-14 14:00:00,23.62,23.73,23.54,23.62,80500.0,23.62,23.73,23.54,23.62,80500.0
2012-11-14 14:30:00,23.61,23.61,23.42,23.46,150900.0,23.61,23.61,23.42,23.46,150900.0
2012-11-14 15:00:00,23.46,23.53,23.31,23.47,200700.0,23.46,23.53,23.31,23.47,200700.0
2012-11-14 15:30:00,23.46,23.46,23.28,23.44,529800.0,23.46,23.46,23.28,23.44,529800.0
2012-11-15 09:30:00,23.55,23.75,23.03,23.11,403900.0,23.55,23.75,23.03,23.11,403900.0
2012-11-15 10:00:00,23.11,23.62,23.08,23.4,231800.0,23.11,23.62,23.08,23.4,231800.0
2012-11-15 10:30:00,23.38,23.42,23.11,23.14,172000.0,23.38,23.42,23.11,23.14,172000.0
2012-11-15 11:00:00,23.16,23.17,23.0,23.03,185500.0,23.16,23.17,23.0,23.03,185500.0
2012-11-15 11:30:00,23.03,23.16,22.88,22.99,294000.0,23.03,23.16,22.88,22.99,294000.0
2012-11-15 12:00:00,22.97,22.99,22.63,22.7,254000.0,22.97,22.99,22.63,22.7,254000.0
2012-11-15 12:30:00,22.71,22.8,22.6,22.63,165400.0,22.71,22.8,22.6,22.63,165400.0
2012-11-15 13:00:00,22.63,22.7,22.52,22.67,129900.0,22.63,22.7,22.52,22.67,129900.0
2012-11-15 13:30:00,22.69,22.8,22.66,22.76,116800.0,22.69,22.8,22.66,22.76,116800.0
2012-11-15 14:00:00,22.75,22.95,22.67,22.94,143600.0,22.75,22.95,22.67,22.94,143600.0
2012-11-15 14:30:00,22.95,22.95,22.76,22.88,100300.0,22.95,22.95,22.76,22.88,100300.0
2012-11-15 15:00:00,22.9,23.14,22.82,23.1,220000.0,22.9,23.14,22.82,23.1,220000.0
2012-11-15 15:30:00,23.09,23.35,22.98,23.25,478700.0,23.09,23.35,22.98,23.25,478700.0
2012-11-16 09:30:00,23.45,23.55,23.21,23.29,411700.0,23.45,23.55,23.21,23.29,411700.0
2012-11-16 10:00:00,23.3,23.3,22.71,22.82,308900.0,23.3,23.3,22.71,22.82,308900.0
2012-11-16 10:30:00,22.83,23.05,22.82,23.01,251900.0,22.83,23.05,22.82,23.01,251900.0
2012-11-16 11:00:00,23.0,23.01,22.65,22.69,248500.0,23.0,23.01,22.65,22.69,248500.0
2012-11-16 11:30:00,22.72,23.14,22.62,23.14,242200.0,22.72,23.14,22.62,23.14,242200.0
2012-11-16 12:00:00,23.14,23.45,23.06,23.44,315500.0,23.14,23.45,23.06,23.44,315500.0
2012-11-16 12:30:00,23.42,23.72,23.42,23.56,313800.0,23.42,23.72,23.42,23.56,313800.0
2012-11-16 13:00:00,23.53,23.54,23.37,23.45,108600.0,23.53,23.54,23.37,23.45,108600.0
2012-11-16 13:30:00,23.46,23.55,23.35,23.54,155300.0,23.46,23.55,23.35,23.54,155300.0
2012-11-16 14:00:00,23.54,23.57,23.26,23.36,126800.0,23.54,23.57,23.26,23.36,126800.0
2012-11-16 14:30:00,23.37,23.38,23.21,23.26,152100.0,23.37,23.38,23.21,23.26,152100.0
2012-11-16 15:00:00,23.26,23.51,23.25,23.46,179300.0,23.26,23.51,23.25,23.46,179300.0
2012-11-16 15:30:00,23.46,23.58,23.44,23.52,396200.0,23.46,23.58,23.44,23.52,396200.0
2012-11-19 09:30:00,24.16,24.37,24.05,24.06,572700.0,24.16,24.37,24.05,24.06,572700.0
2012-11-19 10:00:00,24.08,24.18,23.7,24.06,395400.0,24.08,24.18,23.7,24.06,395400.0
2012-11-19 10:30:00,24.07,24.22,24.02,24.11,226900.0,24.07,24.22,24.02,24.11,226900.0
2012-11-19 11:00:00,24.13,24.22,24.11,24.19,168400.0,24.13,24.22,24.11,24.19,168400.0
2012-11-19 11:30:00,24.19,24.2,23.99,23.99,118000.0,24.19,24.2,23.99,23.99,118000.0
2012-11-19 12:00:00,23.99,24.06,23.92,24.03,123600.0,23.99,24.06,23.92,24.03,123600.0
2012-11-19 12:30:00,24.03,24.14,24.03,24.08,85700.0,24.03,24.14,24.03,24.08,85700.0
2012-11-19 13:00:00,24.08,24.09,23.92,23.94,88700.0,24.08,24.09,23.92,23.94,88700.0
2012-11-19 13:30:00,23.94,23.95,23.82,23.87,101400.0,23.94,23.95,23.82,23.87,101400.0
2012-11-19 14:00:00,23.87,24.04,23.86,24.0,132900.0,23.87,24.04,23.86,24.0,132900.0
2012-11-19 14:30:00,24.0,24.1,23.99,24.07,101800.0,24.0,24.1,23.99,24.07,101800.0
2012-11-19 15:00:00,24.07,24.15,24.0,24.12,152500.0,24.07,24.15,24.0,24.12,152500.0
2012-11-19 15:30:00,24.13,24.16,24.07,24.15,337600.0,24.13,24.16,24.07,24.15,337600.0
2012-11-20 09:30:00,24.03,24.03,23.41,23.76,405300.0,24.03,24.03,23.41,23.76,405300.0
2012-11-20 10:00:00,23.78,23.89,23.59,23.7,140300.0,23.78,23.89,23.59,23.7,140300.0
2012-11-20 10:30:00,23.68,23.84,23.6,23.62,125100.0,23.68,23.84,23.6,23.62,125100.0
2012-11-20 11:00:00,23.62,23.75,23.58,23.74,83700.0,23.62,23.75,23.58,23.74,83700.0
2012-11-20 11:30:00,23.75,23.9,23.72,23.84,100700.0,23.75,23.9,23.72,23.84,100700.0
2012-11-20 12:00:00,23.84,23.94,23.72,23.83,98100.0,23.84,23.94,23.72,23.83,98100.0
2012-11-20 12:30:00,23.82,23.93,23.82,23.87,63800.0,23.82,23.93,23.82,23.87,63800.0
2012-11-20 13:00:00,23.88,23.89,23.74,23.74,89600.0,23.88,23.89,23.74,23.74,89600.0
2012-11-20 13:30:00,23.75,23.76,23.65,23.75,75800.0,23.75,23.76,23.65,23.75,75800.0
2012-11-20 14:00:00,23.73,23.86,23.69,23.86,96400.0,23.73,23.86,23.69,23.86,96400.0
2012-11-20 14:30:00,23.86,23.92,23.66,23.76,112500.0,23.86,23.92,23.66,23.76,112500.0
2012-11-20 15:00:00,23.75,23.88,23.75,23.79,98300.0,23.75,23.88,23.75,23.79,98300.0
2012-11-20 15:30:00,23.79,23.9,23.71,23.87,209200.0,23.79,23.9,23.71,23.87,209200.0
2012-11-21 09:30:00,24.29,24.48,24.06,24.25,336200.0,24.29,24.48,24.06,24.25,336200.0
2012-11-21 10:00:00,24.26,24.37,24.11,24.21,156200.0,24.26,24.37,24.11,24.21,156200.0
2012-11-21 10:30:00,24.25,24.31,24.14,24.23,116000.0,24.25,24.31,24.14,24.23,116000.0
2012-11-21 11:00:00,24.25,24.4,24.21,24.39,115000.0,24.25,24.4,24.21,24.39,115000.0
2012-11-21 11:30:00,24.38,24.39,24.22,24.32,102300.0,24.38,24.39,24.22,24.32,102300.0
2012-11-21 12:00:00,24.32,24.4,24.31,24.36,104500.0,24.32,24.4,24.31,24.36,104500.0
2012-11-21 12:30:00,24.36,24.5,24.35,24.37,156800.0,24.36,24.5,24.35,24.37,156800.0
2012-11-21 13:00:00,24.38,24.38,24.29,24.33,56700.0,24.38,24.38,24.29,24.33,56700.0
2012-11-21 13:30:00,24.31,24.43,24.26,24.4,57700.0,24.31,24.43,24.26,24.4,57700.0
2012-11-21 14:00:00,24.4,24.52,24.38,24.5,118200.0,24.4,24.52,24.38,24.5,118200.0
2012-11-21 14:30:00,24.51,24.52,24.38,24.42,65800.0,24.51,24.52,24.38,24.42,65800.0
2012-11-21 15:00:00,24.43,24.45,24.31,24.39,89600.0,24.43,24.45,24.31,24.39,89600.0
2012-11-21 15:30:00,24.38,24.47,24.38,24.47,150200.0,24.38,24.47,24.38,24.47,150200.0
2012-11-23 09:30:00,24.49,24.85,24.35,24.78,315800.0,24.49,24.85,24.35,24.78,315800.0
2012-11-23 10:00:00,24.8,24.98,24.77,24.88,222700.0,24.8,24.98,24.77,24.88,222700.0
2012-11-23 10:30:00,24.91,24.94,24.68,24.88,140400.0,24.91,24.94,24.68,24.88,140400.0
2012-11-23 11:00:00,24.89,24.92,24.68,24.7,100500.0,24.89,24.92,24.68,24.7,100500.0
2012-11-23 11:30:00,24.68,24.69,24.38,24.42,155100.0,24.68,24.69,24.38,24.42,155100.0
2012-11-23 12:00:00,24.44,24.51,24.36,24.42,94900.0,24.44,24.51,24.36,24.42,94900.0
2012-11-23 12:30:00,24.4,24.49,24.37,24.45,157100.0,24.4,24.49,24.37,24.45,157100.0
2012-11-26 09:30:00,24.75,25.08,24.41,25.0,554600.0,24.75,25.08,24.41,25.0,554600.0
2012-11-26 10:00:00,25.0,25.05,24.78,24.98,261100.0,25.0,25.05,24.78,24.98,261100.0
2012-11-26 10:30:00,24.98,25.05,24.89,24.91,210300.0,24.98,25.05,24.89,24.91,210300.0
2012-11-26 11:00:00,24.92,25.03,24.9,25.03,181000.0,24.92,25.03,24.9,25.03,181000.0
2012-11-26 11:30:00,25.02,25.03,24.93,24.95,105600.0,25.02,25.03,24.93,24.95,105600.0
2012-11-26 12:00:00,24.95,24.97,24.78,24.88,88400.0,24.95,24.97,24.78,24.88,88400.0
2012-11-26 12:30:00,24.89,24.95,24.85,24.93,62800.0,24.89,24.95,24.85,24.93,62800.0
2012-11-26 13:00:00,24.95,25.07,24.92,25.07,89800.0,24.95,25.07,24.92,25.07,89800.0
2012-11-26 13:30:00,25.07,25.4,25.06,25.27,394000.0,25.07,25.4,25.06,25.27,394000.0
2012-11-26 14:00:00,25.26,25.26,25.1,25.15,139100.0,25.26,25.26,25.1,25.15,139100.0
2012-11-26 14:30:00,25.15,25.47,25.15,25.43,261800.0,25.15,25.47,25.15,25.43,261800.0
2012-11-26 15:00:00,25.43,25.48,25.19,25.2,254000.0,25.43,25.48,25.19,25.2,254000.0
2012-11-26 15:30:00,25.21,25.3,25.14,25.3,421300.0,25.21,25.3,25.14,25.3,421300.0
2012-11-27 09:30:00,25.2,25.91,25.11,25.63,1149500.0,25.2,25.91,25.11,25.63,1149500.0
2012-11-27 10:00:00,25.63,25.75,25.1,25.22,655100.0,25.63,25.75,25.1,25.22,655100.0
2012-11-27 10:30:00,25.24,25.42,25.2,25.32,177700.0,25.24,25.42,25.2,25.32,177700.0
2012-11-27 11:00:00,25.32,25.54,25.3,25.53,216100.0,25.32,25.54,25.3,25.53,216100.0
2012-11-27 11:30:00,25.53,25.68,25.48,25.65,178700.0,25.53,25.68,25.48,25.65,178700.0
2012-11-27 12:00:00,25.66,25.69,25.42,25.51,158900.0,25.66,25.69,25.42,25.51,158900.0
2012-11-27 12:30:00,25.52,25.68,25.44,25.64,112800.0,25.52,25.68,25.44,25.64,112800.0
2012-11-27 13:00:00,25.61,25.75,25.53,25.64,157700.0,25.61,25.75,25.53,25.64,157700.0
2012-11-27 13:30:00,25.66,27.27,25.61,27.02,1733300.0,25.66,27.27,25.61,27.02,1733300.0
2012-11-27 14:00:00,27.04,27.09,26.16,26.37,2355300.0,27.04,27.09,26.16,26.37,2355300.0
2012-11-27 14:30:00,26.34,26.43,25.7,26.16,1421200.0,26.34,26.43,25.7,26.16,1421200.0
2012-11-27 15:00:00,26.16,26.63,26.15,26.48,1072600.0,26.16,26.63,26.15,26.48,1072600.0
2012-11-27 15:30:00,26.48,26.49,26.22,26.35,803100.0,26.48,26.49,26.22,26.35,803100.0
2012-11-28 09:30:00,26.28,26.28,25.2,25.68,1254000.0,26.28,26.28,25.2,25.68,1254000.0
2012-11-28 10:00:00,25.68,26.23,25.6,26.18,585000.0,25.68,26.23,25.6,26.18,585000.0
2012-11-28 10:30:00,26.16,26.88,26.14,26.47,862900.0,26.16,26.88,26.14,26.47,862900.0
2012-11-28 11:00:00,26.49,27.15,26.45,26.9,1213100.0,26.49,27.15,26.45,26.9,1213100.0
2012-11-28 11:30:00,26.9,27.4,26.88,27.14,748600.0,26.9,27.4,26.88,27.14,748600.0
2012-11-28 12:00:00,27.11,27.25,26.8,27.2,420800.0,27.11,27.25,26.8,27.2,420800.0
2012-11-28 12:30:00,27.22,27.38,26.92,27.04,350300.0,27.22,27.38,26.92,27.04,350300.0
2012-11-28 13:00:00,27.05,27.12,26.9,27.04,280000.0,27.05,27.12,26.9,27.04,280000.0
2012-11-28 13:30:00,27.07,27.27,27.07,27.18,248400.0,27.07,27.27,27.07,27.18,248400.0
2012-11-28 14:00:00,27.19,27.21,26.96,27.19,229800.0,27.19,27.21,26.96,27.19,229800.0
2012-11-28 14:30:00,27.19,27.58,27.15,27.53,455000.0,27.19,27.58,27.15,27.53,455000.0
2012-11-28 15:00:00,27.53,27.75,27.09,27.37,701300.0,27.53,27.75,27.09,27.37,701300.0
2012-11-28 15:30:00,27.37,27.46,27.09,27.23,664400.0,27.37,27.46,27.09,27.23,664400.0
2012-11-29 09:30:00,27.46,27.69,27.11,27.5,1013100.0,27.46,27.69,27.11,27.5,1013100.0
2012-11-29 10:00:00,27.5,27.65,27.25,27.46,392800.0,27.5,27.65,27.25,27.46,392800.0
2012-11-29 10:30:00,27.46,27.48,27.13,27.27,360800.0,27.46,27.48,27.13,27.27,360800.0
2012-11-29 11:00:00,27.27,27.36,26.77,26.77,397500.0,27.27,27.36,26.77,26.77,397500.0
2012-11-29 11:30:00,26.79,27.0,26.7,26.93,475200.0,26.79,27.0,26.7,26.93,475200.0
2012-11-29 12:00:00,26.93,27.1,26.91,27.0,173200.0,26.93,27.1,26.91,27.0,173200.0
2012-11-29 12:30:00,26.99,27.1,26.98,27.07,88400.0,26.99,27.1,26.98,27.07,88400.0
2012-11-29 13:00:00,27.07,27.14,26.91,26.96,141200.0,27.07,27.14,26.91,26.96,141200.0
2012-11-29 13:30:00,26.97,27.03,26.93,26.98,129100.0,26.97,27.03,26.93,26.98,129100.0
2012-11-29 14:00:00,26.97,27.03,26.96,27.01,134400.0,26.97,27.03,26.96,27.01,134400.0
2012-11-29 14:30:00,27.02,27.35,27.02,27.26,307800.0,27.02,27.35,27.02,27.26,307800.0
2012-11-29 15:00:00,27.25,27.28,26.97,27.03,252900.0,27.25,27.28,26.97,27.03,252900.0
2012-11-29 15:30:00,27.04,27.1,26.99,27.03,340300.0,27.04,27.1,26.99,27.03,340300.0
2012-11-30 09:30:00,26.86,27.23,26.74,27.03,660100.0,26.86,27.23,26.74,27.03,660100.0
2012-11-30 10:00:00,27.02,27.48,27.01,27.36,519300.0,27.02,27.48,27.01,27.36,519300.0
2012-11-30 10:30:00,27.32,27.34,26.92,27.11,373000.0,27.32,27.34,26.92,27.11,373000.0
2012-11-30 11:00:00,27.11,27.24,27.03,27.22,171400.0,27.11,27.24,27.03,27.22,171400.0
2012-11-30 11:30:00,27.21,27.45,27.1,27.42,340600.0,27.21,27.45,27.1,27.42,340600.0
2012-11-30 12:00:00,27.43,27.45,27.12,27.12,231200.0,27.43,27.45,27.12,27.12,231200.0
2012-11-30 12:30:00,27.12,27.22,27.1,27.13,96400.0,27.12,27.22,27.1,27.13,96400.0
2012-11-30 13:00:00,27.14,27.16,27.0,27.06,175400.0,27.14,27.16,27.0,27.06,175400.0
2012-11-30 13:30:00,27.06,27.13,27.01,27.02,55200.0,27.06,27.13,27.01,27.02,55200.0
2012-11-30 14:00:00,27.04,27.14,26.99,27.07,127900.0,27.04,27.14,26.99,27.07,127900.0
2012-11-30 14:30:00,27.06,27.11,26.93,26.95,159700.0,27.06,27.11,26.93,26.95,159700.0
2012-11-30 15:00:00,26.95,27.0,26.84,26.89,266100.0,26.95,27.0,26.84,26.89,266100.0
2012-11-30 15:30:00,26.88,27.05,26.87,26.98,608800.0,26.88,27.05,26.87,26.98,608800.0
2012-12-03 09:30:00,27.23,27.44,26.92,27.18,722100.0,27.23,27.44,26.92,27.18,722100.0
2012-12-03 10:00:00,27.12,27.25,26.96,27.14,364900.0,27.12,27.25,26.96,27.14,364900.0
2012-12-03 10:30:00,27.14,27.2,26.97,27.09,261500.0,27.14,27.2,26.97,27.09,261500.0
2012-12-03 11:00:00,27.09,27.28,27.06,27.12,233600.0,27.09,27.28,27.06,27.12,233600.0
2012-12-03 11:30:00,27.12,27.26,27.08,27.24,79300.0,27.12,27.26,27.08,27.24,79300.0
2012-12-03 12:00:00,27.26,27.27,26.99,27.08,226800.0,27.26,27.27,26.99,27.08,226800.0
2012-12-03 12:30:00,27.05,27.19,27.02,27.18,73800.0,27.05,27.19,27.02,27.18,73800.0
2012-12-03 13:00:00,27.15,27.18,27.05,27.1,102800.0,27.15,27.18,27.05,27.1,102800.0
2012-12-03 13:30:00,27.09,27.45,27.04,27.37,201500.0,27.09,27.45,27.04,27.37,201500.0
2012-12-03 14:00:00,27.37,27.96,27.37,27.79,1045300.0,27.37,27.96,27.37,27.79,1045300.0
2012-12-03 14:30:00,27.8,27.87,27.52,27.59,396700.0,27.8,27.87,27.52,27.59,396700.0
2012-12-03 15:00:00,27.59,27.72,27.45,27.52,249800.0,27.59,27.72,27.45,27.52,249800.0
2012-12-03 15:30:00,27.52,27.58,27.4,27.49,424400.0,27.52,27.58,27.4,27.49,424400.0
2012-12-04 09:30:00,27.58,27.9,27.32,27.53,531500.0,27.58,27.9,27.32,27.53,531500.0
2012-12-04 10:00:00,27.55,28.17,27.51,27.89,1012200.0,27.55,28.17,27.51,27.89,1012200.0
2012-12-04 10:30:00,27.89,28.04,27.71,27.98,496400.0,27.89,28.04,27.71,27.98,496400.0
2012-12-04 11:00:00,27.96,28.12,27.81,28.07,359800.0,27.96,28.12,27.81,28.07,359800.0
2012-12-04 11:30:00,28.08,28.64,28.03,28.38,1110500.0,28.08,28.64,28.03,28.38,1110500.0
2012-12-04 12:00:00,28.37,28.53,28.27,28.39,342000.0,28.37,28.53,28.27,28.39,342000.0
2012-12-04 12:30:00,28.38,28.65,28.36,28.57,505100.0,28.38,28.65,28.36,28.57,505100.0
2012-12-04 13:00:00,28.59,28.85,28.55,28.84,505400.0,28.59,28.85,28.55,28.84,505400.0
2012-12-04 13:30:00,28.8,29.32,28.74,29.08,898800.0,28.8,29.32,28.74,29.08,898800.0
2012-12-04 14:00:00,29.09,29.25,28.92,29.03,638500.0,29.09,29.25,28.92,29.03,638500.0
2012-12-04 14:30:00,29.03,29.35,28.98,29.33,740700.0,29.03,29.35,28.98,29.33,740700.0
2012-12-04 15:00:00,29.33,29.55,29.25,29.34,859200.0,29.33,29.55,29.25,29.34,859200.0
2012-12-04 15:30:00,29.32,29.73,29.32,29.61,1530900.0,29.32,29.73,29.32,29.61,1530900.0
2012-12-05 09:30:00,29.29,30.3,29.15,29.88,1705100.0,29.29,30.3,29.15,29.88,1705100.0
2012-12-05 10:00:00,29.88,30.18,29.75,30.14,626100.0,29.88,30.18,29.75,30.14,626100.0
2012-12-05 10:30:00,30.14,30.49,29.8,30.17,983900.0,30.14,30.49,29.8,30.17,983900.0
2012-12-05 11:00:00,30.16,30.19,29.3,29.57,667700.0,30.16,30.19,29.3,29.57,667700.0
2012-12-05 11:30:00,29.55,29.75,29.35,29.42,292400.0,29.55,29.75,29.35,29.42,292400.0
2012-12-05 12:00:00,29.42,29.74,29.42,29.6,237300.0,29.42,29.74,29.42,29.6,237300.0
2012-12-05 12:30:00,29.61,29.82,29.61,29.66,184500.0,29.61,29.82,29.61,29.66,184500.0
2012-12-05 13:00:00,29.65,29.88,29.65,29.77,145200.0,29.65,29.88,29.65,29.77,145200.0
2012-12-05 13:30:00,29.76,29.8,29.4,29.47,271700.0,29.76,29.8,29.4,29.47,271700.0
2012-12-05 14:00:00,29.47,29.73,29.47,29.66,216300.0,29.47,29.73,29.47,29.66,216300.0
2012-12-05 14:30:00,29.65,29.75,29.57,29.69,200500.0,29.65,29.75,29.57,29.69,200500.0
2012-12-05 15:00:00,29.7,30.02,29.67,30.0,358100.0,29.7,30.02,29.67,30.0,358100.0
2012-12-05 15:30:00,30.0,30.2,29.91,29.94,838100.0,30.0,30.2,29.91,29.94,838100.0
2012-12-06 09:30:00,29.86,30.66,29.8,30.26,715600.0,29.86,30.66,29.8,30.26,715600.0
2012-12-06 10:00:00,30.29,30.46,29.92,30.23,682900.0,30.29,30.46,29.92,30.23,682900.0
2012-12-06 10:30:00,30.22,30.84,30.16,30.59,558500.0,30.22,30.84,30.16,30.59,558500.0
2012-12-06 11:00:00,30.61,30.69,30.3,30.46,393400.0,30.61,30.69,30.3,30.46,393400.0
2012-12-06 11:30:00,30.45,30.48,30.12,30.21,421900.0,30.45,30.48,30.12,30.21,421900.0
2012-12-06 12:00:00,30.22,30.46,30.22,30.25,297000.0,30.22,30.46,30.22,30.25,297000.0
2012-12-06 12:30:00,30.25,30.34,30.17,30.17,144100.0,30.25,30.34,30.17,30.17,144100.0
2012-12-06 13:00:00,30.19,30.5,30.13,30.39,155600.0,30.19,30.5,30.13,30.39,155600.0
2012-12-06 13:30:00,30.39,30.53,30.39,30.49,163200.0,30.39,30.53,30.39,30.49,163200.0
2012-12-06 14:00:00,30.49,30.58,30.46,30.5,185500.0,30.49,30.58,30.46,30.5,185500.0
2012-12-06 14:30:00,30.5,30.63,30.46,30.51,168000.0,30.5,30.63,30.46,30.51,168000.0
2012-12-06 15:00:00,30.5,30.58,30.42,30.46,208000.0,30.5,30.58,30.42,30.46,208000.0
2012-12-06 15:30:00,30.45,30.75,30.44,30.73,479600.0,30.45,30.75,30.44,30.73,479600.0
2012-12-07 09:30:00,30.98,31.13,30.64,30.91,654300.0,30.98,31.13,30.64,30.91,654300.0
2012-12-07 10:00:00,30.94,31.08,30.77,30.98,330700.0,30.94,31.08,30.77,30.98,330700.0
2012-12-07 10:30:00,30.96,31.36,30.92,31.0,763800.0,30.96,31.36,30.92,31.0,763800.0
2012-12-07 11:00:00,31.0,31.17,30.9,31.11,288100.0,31.0,31.17,30.9,31.11,288100.0
2012-12-07 11:30:00,31.11,31.16,30.93,30.98,214400.0,31.11,31.16,30.93,30.98,214400.0
2012-12-07 12:00:00,31.0,31.01,30.61,30.66,284800.0,31.0,31.01,30.61,30.66,284800.0
2012-12-07 12:30:00,30.62,30.65,30.14,30.22,567300.0,30.62,30.65,30.14,30.22,567300.0
2012-12-07 13:00:00,30.24,30.28,29.29,29.38,783700.0,30.24,30.28,29.29,29.38,783700.0
2012-12-07 13:30:00,29.36,29.89,29.36,29.86,667200.0,29.36,29.89,29.36,29.86,667200.0
2012-12-07 14:00:00,29.87,30.2,29.86,30.06,364100.0,29.87,30.2,29.86,30.06,364100.0
2012-12-07 14:30:00,30.07,30.2,29.67,29.75,350200.0,30.07,30.2,29.67,29.75,350200.0
2012-12-07 15:00:00,29.75,29.87,29.61,29.69,224400.0,29.75,29.87,29.61,29.69,224400.0
2012-12-07 15:30:00,29.69,30.02,29.68,29.89,523200.0,29.69,30.02,29.68,29.89,523200.0
2012-12-10 09:30:00,29.9,30.45,29.77,30.05,462100.0,29.9,30.45,29.77,30.05,462100.0
2012-12-10 10:00:00,30.05,30.05,29.67,29.74,233700.0,30.05,30.05,29.67,29.74,233700.0
2012-12-10 10:30:00,29.73,29.86,29.37,29.72,422500.0,29.73,29.86,29.37,29.72,422500.0
2012-12-10 11:00:00,29.76,29.88,29.71,29.84,160000.0,29.76,29.88,29.71,29.84,160000.0
2012-12-10 11:30:00,29.84,29.93,29.71,29.74,139200.0,29.84,29.93,29.71,29.74,139200.0
2012-12-10 12:00:00,29.73,29.9,29.73,29.78,95200.0,29.73,29.9,29.73,29.78,95200.0
2012-12-10 12:30:00,29.79,29.79,29.6,29.73,97300.0,29.79,29.79,29.6,29.73,97300.0
2012-12-10 13:00:00,29.74,29.82,29.7,29.7,108900.0,29.74,29.82,29.7,29.7,108900.0
2012-12-10 13:30:00,29.72,29.93,29.72,29.93,86700.0,29.72,29.93,29.72,29.93,86700.0
2012-12-10 14:00:00,29.93,30.24,29.92,30.22,312500.0,29.93,30.24,29.92,30.22,312500.0
2012-12-10 14:30:00,30.22,30.22,30.0,30.05,187900.0,30.22,30.22,30.0,30.05,187900.0
2012-12-10 15:00:00,30.06,30.19,30.04,30.13,184600.0,30.06,30.19,30.04,30.13,184600.0
2012-12-10 15:30:00,30.15,30.19,30.01,30.06,374700.0,30.15,30.19,30.01,30.06,374700.0
2012-12-11 09:30:00,30.37,30.7,30.2,30.61,449900.0,30.37,30.7,30.2,30.61,449900.0
2012-12-11 10:00:00,30.62,30.88,30.61,30.71,362800.0,30.62,30.88,30.61,30.71,362800.0
2012-12-11 10:30:00,30.74,30.81,30.66,30.75,244500.0,30.74,30.81,30.66,30.75,244500.0
2012-12-11 11:00:00,30.74,31.0,30.7,30.9,200500.0,30.74,31.0,30.7,30.9,200500.0
2012-12-11 11:30:00,30.91,30.96,30.73,30.95,274900.0,30.91,30.96,30.73,30.95,274900.0
2012-12-11 12:00:00,30.94,31.04,30.77,30.82,239700.0,30.94,31.04,30.77,30.82,239700.0
2012-12-11 12:30:00,30.82,30.97,30.76,30.94,90900.0,30.82,30.97,30.76,30.94,90900.0
2012-12-11 13:00:00,30.94,30.96,30.8,30.83,116300.0,30.94,30.96,30.8,30.83,116300.0
2012-12-11 13:30:00,30.84,30.94,30.81,30.9,85400.0,30.84,30.94,30.81,30.9,85400.0
2012-12-11 14:00:00,30.9,31.27,30.85,31.2,296900.0,30.9,31.27,30.85,31.2,296900.0
2012-12-11 14:30:00,31.19,31.23,31.02,31.07,161100.0,31.19,31.23,31.02,31.07,161100.0
2012-12-11 15:00:00,31.07,31.1,30.82,31.03,286900.0,31.07,31.1,30.82,31.03,286900.0
2012-12-11 15:30:00,31.02,31.1,30.96,31.07,414500.0,31.02,31.1,30.96,31.07,414500.0
2012-12-12 09:30:00,31.39,32.59,31.39,32.0,1546900.0,31.39,32.59,31.39,32.0,1546900.0
2012-12-12 10:00:00,32.0,32.59,31.92,32.35,794600.0,32.0,32.59,31.92,32.35,794600.0
2012-12-12 10:30:00,32.36,32.45,32.1,32.32,395600.0,32.36,32.45,32.1,32.32,395600.0
2012-12-12 11:00:00,32.32,32.52,32.23,32.32,267700.0,32.32,32.52,32.23,32.32,267700.0
2012-12-12 11:30:00,32.31,32.51,32.2,32.43,309100.0,32.31,32.51,32.2,32.43,309100.0
2012-12-12 12:00:00,32.42,32.5,32.38,32.42,221000.0,32.42,32.5,32.38,32.42,221000.0
2012-12-12 12:30:00,32.44,32.9,32.33,32.84,476800.0,32.44,32.9,32.33,32.84,476800.0
2012-12-12 13:00:00,32.85,32.99,32.79,32.93,332200.0,32.85,32.99,32.79,32.93,332200.0
2012-12-12 13:30:00,32.92,33.15,32.81,32.9,460900.0,32.92,33.15,32.81,32.9,460900.0
2012-12-12 14:00:00,32.9,32.93,32.3,32.32,574700.0,32.9,32.93,32.3,32.32,574700.0
2012-12-12 14:30:00,32.32,32.46,32.16,32.22,889900.0,32.32,32.46,32.16,32.22,889900.0
2012-12-12 15:00:00,32.22,32.32,31.94,31.99,552200.0,32.22,32.32,31.94,31.99,552200.0
2012-12-12 15:30:00,31.99,32.02,31.75,32.0,705300.0,31.99,32.02,31.75,32.0,705300.0
2012-12-13 09:30:00,32.4,32.5,31.64,31.95,1266200.0,32.4,32.5,31.64,31.95,1266200.0
2012-12-13 10:00:00,31.97,32.45,31.95,32.02,570700.0,31.97,32.45,31.95,32.02,570700.0
2012-12-13 10:30:00,32.02,32.1,31.71,31.91,465800.0,32.02,32.1,31.71,31.91,465800.0
2012-12-13 11:00:00,31.94,32.05,31.82,32.05,281300.0,31.94,32.05,31.82,32.05,281300.0
2012-12-13 11:30:00,32.05,32.2,31.85,31.91,507500.0,32.05,32.2,31.85,31.91,507500.0
2012-12-13 12:00:00,31.91,31.96,31.65,31.76,265800.0,31.91,31.96,31.65,31.76,265800.0
2012-12-13 12:30:00,31.76,31.85,31.51,31.55,254200.0,31.76,31.85,31.51,31.55,254200.0
2012-12-13 13:00:00,31.56,31.56,31.31,31.37,361300.0,31.56,31.56,31.31,31.37,361300.0
2012-12-13 13:30:00,31.37,31.65,31.36,31.53,215700.0,31.37,31.65,31.36,31.53,215700.0
2012-12-13 14:00:00,31.56,31.71,31.47,31.52,228600.0,31.56,31.71,31.47,31.52,228600.0
2012-12-13 14:30:00,31.53,31.65,31.51,31.52,137300.0,31.53,31.65,31.51,31.52,137300.0
2012-12-13 15:00:00,31.53,31.55,31.36,31.46,277800.0,31.53,31.55,31.36,31.46,277800.0
2012-12-13 15:30:00,31.46,31.84,31.44,31.79,655100.0,31.46,31.84,31.44,31.79,655100.0
2012-12-14 09:30:00,32.09,33.17,32.02,32.69,1274400.0,32.09,33.17,32.02,32.69,1274400.0
2012-12-14 10:00:00,32.66,32.98,32.56,32.87,516700.0,32.66,32.98,32.56,32.87,516700.0
2012-12-14 10:30:00,32.9,32.96,32.66,32.84,348500.0,32.9,32.96,32.66,32.84,348500.0
2012-12-14 11:00:00,32.83,32.95,32.74,32.86,208600.0,32.83,32.95,32.74,32.86,208600.0
2012-12-14 11:30:00,32.85,32.86,32.23,32.28,427400.0,32.85,32.86,32.23,32.28,427400.0
2012-12-14 12:00:00,32.28,32.5,32.26,32.38,213800.0,32.28,32.5,32.26,32.38,213800.0
2012-12-14 12:30:00,32.38,32.5,32.38,32.43,254000.0,32.38,32.5,32.38,32.43,254000.0
2012-12-14 13:00:00,32.42,32.65,32.41,32.49,237700.0,32.42,32.65,32.41,32.49,237700.0
2012-12-14 13:30:00,32.49,32.57,32.27,32.42,223100.0,32.49,32.57,32.27,32.42,223100.0
2012-12-14 14:00:00,32.42,32.43,32.26,32.3,179200.0,32.42,32.43,32.26,32.3,179200.0
2012-12-14 14:30:00,32.31,33.15,32.15,32.29,226600.0,32.31,33.15,32.15,32.29,226600.0
2012-12-14 15:00:00,32.3,32.58,32.23,32.49,291600.0,32.3,32.58,32.23,32.49,291600.0
2012-12-14 15:30:00,32.49,32.67,32.49,32.54,681900.0,32.49,32.67,32.49,32.54,681900.0
2012-12-17 09:30:00,32.57,32.71,32.1,32.1,432000.0,32.57,32.71,32.1,32.1,432000.0
2012-12-17 10:00:00,32.11,32.15,31.44,31.45,526400.0,32.11,32.15,31.44,31.45,526400.0
2012-12-17 10:30:00,31.44,31.74,31.4,31.58,274700.0,31.44,31.74,31.4,31.58,274700.0
2012-12-17 11:00:00,31.57,31.91,31.55,31.77,214600.0,31.57,31.91,31.55,31.77,214600.0
2012-12-17 11:30:00,31.73,31.94,31.7,31.78,133900.0,31.73,31.94,31.7,31.78,133900.0
2012-12-17 12:00:00,31.78,31.88,31.65,31.79,117700.0,31.78,31.88,31.65,31.79,117700.0
2012-12-17 12:30:00,31.8,31.9,31.7,31.73,106400.0,31.8,31.9,31.7,31.73,106400.0
2012-12-17 13:00:00,31.73,31.87,31.73,31.83,78300.0,31.73,31.87,31.73,31.83,78300.0
2012-12-17 13:30:00,31.81,31.81,31.65,31.74,85700.0,31.81,31.81,31.65,31.74,85700.0
2012-12-17 14:00:00,31.72,31.79,31.57,31.67,141200.0,31.72,31.79,31.57,31.67,141200.0
2012-12-17 14:30:00,31.69,31.86,31.65,31.83,94200.0,31.69,31.86,31.65,31.83,94200.0
2012-12-17 15:00:00,31.86,31.99,31.75,31.79,177500.0,31.86,31.99,31.75,31.79,177500.0
2012-12-17 15:30:00,31.79,32.04,31.77,32.03,286400.0,31.79,32.04,31.77,32.03,286400.0
2012-12-18 09:30:00,32.22,32.45,32.18,32.19,501100.0,32.22,32.45,32.18,32.19,501100.0
2012-12-18 10:00:00,32.21,32.54,32.2,32.42,265600.0,32.21,32.54,32.2,32.42,265600.0
2012-12-18 10:30:00,32.43,32.44,32.18,32.23,238200.0,32.43,32.44,32.18,32.23,238200.0
2012-12-18 11:00:00,32.25,32.36,32.21,32.23,204300.0,32.25,32.36,32.21,32.23,204300.0
2012-12-18 11:30:00,32.23,32.25,31.78,31.85,277100.0,32.23,32.25,31.78,31.85,277100.0
2012-12-18 12:00:00,31.85,32.08,31.7,31.71,222900.0,31.85,32.08,31.7,31.71,222900.0
2012-12-18 12:30:00,31.71,31.98,31.7,31.91,159400.0,31.71,31.98,31.7,31.91,159400.0
2012-12-18 13:00:00,31.93,32.01,31.84,31.96,133500.0,31.93,32.01,31.84,31.96,133500.0
2012-12-18 13:30:00,31.96,32.12,31.91,31.96,144200.0,31.96,32.12,31.91,31.96,144200.0
2012-12-18 14:00:00,31.96,32.03,31.85,31.92,101600.0,31.96,32.03,31.85,31.92,101600.0
2012-12-18 14:30:00,31.91,32.03,31.85,32.02,89500.0,31.91,32.03,31.85,32.02,89500.0
2012-12-18 15:00:00,32.01,32.18,32.0,32.12,191000.0,32.01,32.18,32.0,32.12,191000.0
2012-12-18 15:30:00,32.12,32.16,31.97,31.99,569600.0,32.12,32.16,31.97,31.99,569600.0
2012-12-19 09:30:00,32.1,32.23,31.89,31.98,411700.0,32.1,32.23,31.89,31.98,411700.0
2012-12-19 10:00:00,31.98,32.93,31.98,32.66,905000.0,31.98,32.93,31.98,32.66,905000.0
2012-12-19 10:30:00,32.66,32.99,32.56,32.75,448400.0,32.66,32.99,32.56,32.75,448400.0
2012-12-19 11:00:00,32.75,33.0,32.74,32.85,261500.0,32.75,33.0,32.74,32.85,261500.0
2012-12-19 11:30:00,32.85,32.91,32.57,32.78,172100.0,32.85,32.91,32.57,32.78,172100.0
2012-12-19 12:00:00,32.8,32.85,32.61,32.73,105000.0,32.8,32.85,32.61,32.73,105000.0
2012-12-19 12:30:00,32.71,32.87,32.58,32.86,131800.0,32.71,32.87,32.58,32.86,131800.0
2012-12-19 13:00:00,32.85,32.88,32.72,32.85,84600.0,32.85,32.88,32.72,32.85,84600.0
2012-12-19 13:30:00,32.85,32.87,32.76,32.78,81100.0,32.85,32.87,32.76,32.78,81100.0
2012-12-19 14:00:00,32.78,32.91,32.68,32.85,178800.0,32.78,32.91,32.68,32.85,178800.0
2012-12-19 14:30:00,32.86,33.0,32.84,32.98,278600.0,32.86,33.0,32.84,32.98,278600.0
2012-12-19 15:00:00,32.98,33.0,32.85,32.91,239100.0,32.98,33.0,32.85,32.91,239100.0
2012-12-19 15:30:00,32.91,33.38,32.91,33.02,930200.0,32.91,33.38,32.91,33.02,930200.0
2012-12-20 09:30:00,32.9,33.2,32.39,32.51,725500.0,32.9,33.2,32.39,32.51,725500.0
2012-12-20 10:00:00,32.55,32.74,32.5,32.58,319600.0,32.55,32.74,32.5,32.58,319600.0
2012-12-20 10:30:00,32.56,32.63,32.52,32.55,263500.0,32.56,32.63,32.52,32.55,263500.0
2012-12-20 11:00:00,32.55,32.64,32.49,32.57,190300.0,32.55,32.64,32.49,32.57,190300.0
2012-12-20 11:30:00,32.56,32.63,32.53,32.59,139300.0,32.56,32.63,32.53,32.59,139300.0
2012-12-20 12:00:00,32.57,32.71,32.56,32.57,209500.0,32.57,32.71,32.56,32.57,209500.0
2012-12-20 12:30:00,32.6,32.61,32.49,32.53,120000.0,32.6,32.61,32.49,32.53,120000.0
2012-12-20 13:00:00,32.52,32.6,32.4,32.41,137600.0,32.52,32.6,32.4,32.41,137600.0
2012-12-20 13:30:00,32.4,32.41,32.12,32.23,215100.0,32.4,32.41,32.12,32.23,215100.0
2012-12-20 14:00:00,32.24,32.38,32.23,32.37,146500.0,32.24,32.38,32.23,32.37,146500.0
2012-12-20 14:30:00,32.37,32.37,32.25,32.29,159400.0,32.37,32.37,32.25,32.29,159400.0
2012-12-20 15:00:00,32.29,32.34,32.25,32.3,131300.0,32.29,32.34,32.25,32.3,131300.0
2012-12-20 15:30:00,32.29,32.31,32.22,32.24,362700.0,32.29,32.31,32.22,32.24,362700.0
2012-12-21 09:30:00,31.53,31.75,30.67,31.35,1054100.0,31.53,31.75,30.67,31.35,1054100.0
2012-12-21 10:00:00,31.35,31.66,31.21,31.58,328500.0,31.35,31.66,31.21,31.58,328500.0
2012-12-21 10:30:00,31.58,31.6,31.16,31.17,220100.0,31.58,31.6,31.16,31.17,220100.0
2012-12-21 11:00:00,31.16,31.3,30.96,31.09,248900.0,31.16,31.3,30.96,31.09,248900.0
2012-12-21 11:30:00,31.06,31.1,30.9,30.96,132800.0,31.06,31.1,30.9,30.96,132800.0
2012-12-21 12:00:00,30.96,31.27,30.96,31.25,181900.0,30.96,31.27,30.96,31.25,181900.0
2012-12-21 12:30:00,31.25,31.35,31.05,31.18,124900.0,31.25,31.35,31.05,31.18,124900.0
2012-12-21 13:00:00,31.19,31.27,31.13,31.21,161700.0,31.19,31.27,31.13,31.21,161700.0
2012-12-21 13:30:00,31.19,31.22,31.03,31.18,144700.0,31.19,31.22,31.03,31.18,144700.0
2012-12-21 14:00:00,31.2,31.21,31.1,31.14,104200.0,31.2,31.21,31.1,31.14,104200.0
2012-12-21 14:30:00,31.14,31.19,31.07,31.08,82400.0,31.14,31.19,31.07,31.08,82400.0
2012-12-21 15:00:00,31.08,31.12,31.0,31.09,165800.0,31.08,31.12,31.0,31.09,165800.0
2012-12-21 15:30:00,31.09,31.1,30.8,30.94,796000.0,31.09,31.1,30.8,30.94,796000.0
2012-12-24 09:30:00,30.67,31.38,29.79,30.02,547200.0,30.67,31.38,29.79,30.02,547200.0
2012-12-24 10:00:00,30.01,30.22,29.97,30.08,183900.0,30.01,30.22,29.97,30.08,183900.0
2012-12-24 10:30:00,30.07,30.12,29.65,29.66,272600.0,30.07,30.12,29.65,29.66,272600.0
2012-12-24 11:00:00,29.65,29.95,29.58,29.84,254300.0,29.65,29.95,29.58,29.84,254300.0
2012-12-24 11:30:00,29.83,30.13,29.83,30.04,173600.0,29.83,30.13,29.83,30.04,173600.0
2012-12-24 12:00:00,30.04,30.43,30.04,30.41,216500.0,30.04,30.43,30.04,30.41,216500.0
2012-12-24 12:30:00,30.4,30.41,30.17,30.27,241600.0,30.4,30.41,30.17,30.27,241600.0
2012-12-26 09:30:00,30.26,31.22,30.25,30.96,367100.0,30.26,31.22,30.25,30.96,367100.0
2012-12-26 10:00:00,30.97,31.19,30.69,31.05,227000.0,30.97,31.19,30.69,31.05,227000.0
2012-12-26 10:30:00,31.05,31.09,30.71,30.84,184100.0,31.05,31.09,30.71,30.84,184100.0
2012-12-26 11:00:00,30.84,30.91,30.5,30.56,171500.0,30.84,30.91,30.5,30.56,171500.0
2012-12-26 11:30:00,30.55,30.79,30.44,30.76,117100.0,30.55,30.79,30.44,30.76,117100.0
2012-12-26 12:00:00,30.77,31.03,30.76,30.99,159100.0,30.77,31.03,30.76,30.99,159100.0
2012-12-26 12:30:00,30.97,31.05,30.61,30.68,163300.0,30.97,31.05,30.61,30.68,163300.0
2012-12-26 13:00:00,30.65,30.87,30.59,30.79,182100.0,30.65,30.87,30.59,30.79,182100.0
2012-12-26 13:30:00,30.8,30.86,30.53,30.57,130900.0,30.8,30.86,30.53,30.57,130900.0
2012-12-26 14:00:00,30.56,30.71,30.54,30.59,107800.0,30.56,30.71,30.54,30.59,107800.0
2012-12-26 14:30:00,30.59,30.77,30.58,30.71,142800.0,30.59,30.77,30.58,30.71,142800.0
2012-12-26 15:00:00,30.71,30.72,30.6,30.63,110900.0,30.71,30.72,30.6,30.63,110900.0
2012-12-26 15:30:00,30.63,30.68,30.59,30.61,261700.0,30.63,30.68,30.59,30.61,261700.0
2012-12-27 09:30:00,30.75,30.75,30.36,30.46,236700.0,30.75,30.75,30.36,30.46,236700.0
2012-12-27 10:00:00,30.45,30.59,30.3,30.35,177600.0,30.45,30.59,30.3,30.35,177600.0
2012-12-27 10:30:00,30.35,30.38,30.25,30.33,132100.0,30.35,30.38,30.25,30.33,132100.0
2012-12-27 11:00:00,30.33,30.33,29.86,29.98,266500.0,30.33,30.33,29.86,29.98,266500.0
2012-12-27 11:30:00,29.99,30.12,29.74,29.82,147800.0,29.99,30.12,29.74,29.82,147800.0
2012-12-27 12:00:00,29.81,30.01,29.81,29.95,145400.0,29.81,30.01,29.81,29.95,145400.0
2012-12-27 12:30:00,29.95,29.96,29.82,29.86,109500.0,29.95,29.96,29.82,29.86,109500.0
2012-12-27 13:00:00,29.84,30.09,29.82,29.88,163200.0,29.84,30.09,29.82,29.88,163200.0
2012-12-27 13:30:00,29.87,30.01,29.83,29.83,80000.0,29.87,30.01,29.83,29.83,80000.0
2012-12-27 14:00:00,29.81,29.84,29.66,29.69,149600.0,29.81,29.84,29.66,29.69,149600.0
2012-12-27 14:30:00,29.68,29.9,29.57,29.79,176700.0,29.68,29.9,29.57,29.79,176700.0
2012-12-27 15:00:00,29.76,30.08,29.76,30.03,219000.0,29.76,30.08,29.76,30.03,219000.0
2012-12-27 15:30:00,30.02,30.15,29.98,30.01,264900.0,30.02,30.15,29.98,30.01,264900.0
2012-12-28 09:30:00,29.74,29.96,29.48,29.94,253500.0,29.74,29.96,29.48,29.94,253500.0
2012-12-28 10:00:00,29.94,30.55,29.94,30.37,313300.0,29.94,30.55,29.94,30.37,313300.0
2012-12-28 10:30:00,30.37,30.42,30.09,30.12,152700.0,30.37,30.42,30.09,30.12,152700.0
2012-12-28 11:00:00,30.12,30.36,30.12,30.24,128600.0,30.12,30.36,30.12,30.24,128600.0
2012-12-28 11:30:00,30.23,30.55,30.23,30.33,260400.0,30.23,30.55,30.23,30.33,260400.0
2012-12-28 12:00:00,30.34,30.43,30.27,30.3,67200.0,30.34,30.43,30.27,30.3,67200.0
2012-12-28 12:30:00,30.29,30.33,30.17,30.2,67600.0,30.29,30.33,30.17,30.2,67600.0
2012-12-28 13:00:00,30.23,30.26,30.12,30.12,48300.0,30.23,30.26,30.12,30.12,48300.0
2012-12-28 13:30:00,30.11,30.11,29.8,29.93,152400.0,30.11,30.11,29.8,29.93,152400.0
2012-12-28 14:00:00,29.9,29.94,29.81,29.88,73600.0,29.9,29.94,29.81,29.88,73600.0
2012-12-28 14:30:00,29.87,30.0,29.83,29.99,54000.0,29.87,30.0,29.83,29.99,54000.0
2012-12-28 15:00:00,29.99,30.16,29.98,30.05,156400.0,29.99,30.16,29.98,30.05,156400.0
2012-12-28 15:30:00,30.06,30.06,29.73,29.79,354700.0,30.06,30.06,29.73,29.79,354700.0
2012-12-31 09:30:00,29.61,30.03,29.49,29.74,322800.0,29.61,30.03,29.49,29.74,322800.0
2012-12-31 10:00:00,29.75,29.8,29.54,29.67,154300.0,29.75,29.8,29.54,29.67,154300.0
2012-12-31 10:30:00,29.66,29.73,29.49,29.6,162700.0,29.66,29.73,29.49,29.6,162700.0
2012-12-31 11:00:00,29.59,29.74,29.53,29.54,86700.0,29.59,29.74,29.53,29.54,86700.0
2012-12-31 11:30:00,29.56,29.74,29.56,29.6,264500.0,29.56,29.74,29.56,29.6,264500.0
2012-12-31 12:00:00,29.6,29.72,29.49,29.56,89800.0,29.6,29.72,29.49,29.56,89800.0
2012-12-31 12:30:00,29.54,29.76,29.5,29.72,128500.0,29.54,29.76,29.5,29.72,128500.0
2012-12-31 13:00:00,29.73,30.24,29.63,30.08,412500.0,29.73,30.24,29.63,30.08,412500.0
2012-12-31 13:30:00,30.1,30.56,30.09,30.26,292400.0,30.1,30.56,30.09,30.26,292400.0
2012-12-31 14:00:00,30.23,30.44,30.19,30.41,109800.0,30.23,30.44,30.19,30.41,109800.0
2012-12-31 14:30:00,30.41,30.6,30.39,30.56,150600.0,30.41,30.6,30.39,30.56,150600.0
2012-12-31 15:00:00,30.56,30.84,30.56,30.65,318500.0,30.56,30.84,30.56,30.65,318500.0
2012-12-31 15:30:00,30.65,30.91,30.64,30.87,449400.0,30.65,30.91,30.64,30.87,449400.0
2013-01-02 09:30:00,32.02,32.5,32.0,32.04,650100.0,32.02,32.5,32.0,32.04,650100.0
2013-01-02 10:00:00,32.05,32.11,31.65,31.95,478900.0,32.05,32.11,31.65,31.95,478900.0
2013-01-02 10:30:00,31.94,32.03,31.73,31.77,217700.0,31.94,32.03,31.73,31.77,217700.0
2013-01-02 11:00:00,31.77,31.82,31.45,31.66,255000.0,31.77,31.82,31.45,31.66,255000.0
2013-01-02 11:30:00,31.66,31.81,31.43,31.45,196600.0,31.66,31.81,31.43,31.45,196600.0
2013-01-02 12:00:00,31.44,31.7,31.42,31.64,108400.0,31.44,31.7,31.42,31.64,108400.0
2013-01-02 12:30:00,31.64,31.69,31.52,31.66,83900.0,31.64,31.69,31.52,31.66,83900.0
2013-01-02 13:00:00,31.65,31.86,31.65,31.8,134600.0,31.65,31.86,31.65,31.8,134600.0
2013-01-02 13:30:00,31.77,31.89,31.73,31.88,95200.0,31.77,31.89,31.73,31.88,95200.0
2013-01-02 14:00:00,31.88,31.96,31.72,31.83,122500.0,31.88,31.96,31.72,31.83,122500.0
2013-01-02 14:30:00,31.83,31.97,31.75,31.96,145200.0,31.83,31.97,31.75,31.96,145200.0
2013-01-02 15:00:00,31.99,32.04,31.89,31.93,202200.0,31.99,32.04,31.89,31.93,202200.0
2013-01-02 15:30:00,31.93,32.0,31.85,31.99,338200.0,31.93,32.0,31.85,31.99,338200.0
2013-01-03 09:30:00,32.6,34.16,32.3,34.05,2023000.0,32.6,34.16,32.3,34.05,2023000.0
2013-01-03 10:00:00,34.03,34.28,33.66,33.9,905800.0,34.03,34.28,33.66,33.9,905800.0
2013-01-03 10:30:00,33.9,34.0,33.68,33.91,446100.0,33.9,34.0,33.68,33.91,446100.0
2013-01-03 11:00:00,33.91,34.45,33.87,34.44,781500.0,33.91,34.45,33.87,34.44,781500.0
2013-01-03 11:30:00,34.42,35.1,34.38,34.62,1100700.0,34.42,35.1,34.38,34.62,1100700.0
2013-01-03 12:00:00,34.63,34.87,34.51,34.76,405200.0,34.63,34.87,34.51,34.76,405200.0
2013-01-03 12:30:00,34.77,35.48,34.65,35.45,709500.0,34.77,35.48,34.65,35.45,709500.0
2013-01-03 13:00:00,35.43,35.6,35.2,35.22,591900.0,35.43,35.6,35.2,35.22,591900.0
2013-01-03 13:30:00,35.22,35.22,34.65,34.94,273500.0,35.22,35.22,34.65,34.94,273500.0
2013-01-03 14:00:00,34.93,34.96,34.26,34.37,592500.0,34.93,34.96,34.26,34.37,592500.0
2013-01-03 14:30:00,34.34,34.75,34.28,34.73,439500.0,34.34,34.75,34.28,34.73,439500.0
2013-01-03 15:00:00,34.71,34.8,34.35,34.39,399200.0,34.71,34.8,34.35,34.39,399200.0
2013-01-03 15:30:00,34.38,34.65,34.31,34.42,703000.0,34.38,34.65,34.31,34.42,703000.0
2013-01-04 09:30:00,33.4,33.9,33.01,33.46,1065500.0,33.4,33.9,33.01,33.46,1065500.0
2013-01-04 10:00:00,33.47,34.3,33.35,34.0,772100.0,33.47,34.3,33.35,34.0,772100.0
2013-01-04 10:30:00,34.02,34.13,33.62,33.67,308100.0,34.02,34.13,33.62,33.67,308100.0
2013-01-04 11:00:00,33.66,33.99,33.61,33.71,254100.0,33.66,33.99,33.61,33.71,254100.0
2013-01-04 11:30:00,33.7,33.91,33.66,33.8,203900.0,33.7,33.91,33.66,33.8,203900.0
2013-01-04 12:00:00,33.81,33.9,33.63,33.72,175100.0,33.81,33.9,33.63,33.72,175100.0
2013-01-04 12:30:00,33.71,33.85,33.68,33.78,118500.0,33.71,33.85,33.68,33.78,118500.0
2013-01-04 13:00:00,33.78,33.78,33.66,33.72,110100.0,33.78,33.78,33.66,33.72,110100.0
2013-01-04 13:30:00,33.72,33.76,33.58,33.63,186200.0,33.72,33.76,33.58,33.63,186200.0
2013-01-04 14:00:00,33.62,33.83,33.58,33.78,154100.0,33.62,33.83,33.58,33.78,154100.0
2013-01-04 14:30:00,33.79,33.81,33.66,33.73,113400.0,33.79,33.81,33.66,33.73,113400.0
2013-01-04 15:00:00,33.72,33.75,33.6,33.65,212900.0,33.72,33.75,33.6,33.65,212900.0
2013-01-04 15:30:00,33.66,33.7,33.48,33.57,680800.0,33.66,33.7,33.48,33.57,680800.0
2013-01-07 09:30:00,33.08,33.2,32.62,33.05,757000.0,33.08,33.2,32.62,33.05,757000.0
2013-01-07 10:00:00,33.05,33.07,32.68,32.71,388300.0,33.05,33.07,32.68,32.71,388300.0
2013-01-07 10:30:00,32.71,32.73,31.31,31.87,1276400.0,32.71,32.73,31.31,31.87,1276400.0
2013-01-07 11:00:00,31.87,31.9,31.44,31.45,504300.0,31.87,31.9,31.44,31.45,504300.0
2013-01-07 11:30:00,31.46,31.81,31.46,31.61,445200.0,31.46,31.81,31.46,31.61,445200.0
2013-01-07 12:00:00,31.61,31.69,31.22,31.41,507100.0,31.61,31.69,31.22,31.41,507100.0
2013-01-07 12:30:00,31.42,31.48,31.05,31.1,440500.0,31.42,31.48,31.05,31.1,440500.0
2013-01-07 13:00:00,31.11,31.39,31.05,31.35,322000.0,31.11,31.39,31.05,31.35,322000.0
2013-01-07 13:30:00,31.35,31.49,31.22,31.43,224500.0,31.35,31.49,31.22,31.43,224500.0
2013-01-07 14:00:00,31.43,31.65,31.4,31.58,269700.0,31.43,31.65,31.4,31.58,269700.0
2013-01-07 14:30:00,31.59,31.74,31.41,31.45,236700.0,31.59,31.74,31.41,31.45,236700.0
2013-01-07 15:00:00,31.45,31.62,31.41,31.43,363300.0,31.45,31.62,31.41,31.43,363300.0
2013-01-07 15:30:00,31.43,31.49,31.29,31.35,621500.0,31.43,31.49,31.29,31.35,621500.0
2013-01-08 09:30:00,31.6,31.64,31.01,31.24,566800.0,31.6,31.64,31.01,31.24,566800.0
2013-01-08 10:00:00,31.22,31.93,31.21,31.43,608100.0,31.22,31.93,31.21,31.43,608100.0
2013-01-08 10:30:00,31.41,31.79,31.05,31.2,495700.0,31.41,31.79,31.05,31.2,495700.0
2013-01-08 11:00:00,31.2,31.25,30.84,30.96,327900.0,31.2,31.25,30.84,30.96,327900.0
2013-01-08 11:30:00,30.93,31.11,30.73,30.93,309200.0,30.93,31.11,30.73,30.93,309200.0
2013-01-08 12:00:00,30.93,30.95,30.64,30.68,215500.0,30.93,30.95,30.64,30.68,215500.0
2013-01-08 12:30:00,30.68,30.76,30.43,30.58,290600.0,30.68,30.76,30.43,30.58,290600.0
2013-01-08 13:00:00,30.58,31.03,30.58,30.98,259800.0,30.58,31.03,30.58,30.98,259800.0
2013-01-08 13:30:00,30.97,31.29,30.96,31.07,206000.0,30.97,31.29,30.96,31.07,206000.0
2013-01-08 14:00:00,31.08,31.18,30.98,31.04,159600.0,31.08,31.18,30.98,31.04,159600.0
2013-01-08 14:30:00,31.05,31.05,30.81,30.99,123900.0,31.05,31.05,30.81,30.99,123900.0
2013-01-08 15:00:00,30.98,31.22,30.97,31.07,188400.0,30.98,31.22,30.97,31.07,188400.0
2013-01-08 15:30:00,31.08,31.1,30.89,31.02,374800.0,31.08,31.1,30.89,31.02,374800.0
2013-01-09 09:30:00,31.45,32.45,31.45,32.04,1040700.0,31.45,32.45,31.45,32.04,1040700.0
2013-01-09 10:00:00,32.04,32.28,31.81,32.05,429300.0,32.04,32.28,31.81,32.05,429300.0
2013-01-09 10:30:00,32.05,32.07,31.61,31.96,304100.0,32.05,32.07,31.61,31.96,304100.0
2013-01-09 11:00:00,31.96,32.03,31.83,31.93,136000.0,31.96,32.03,31.83,31.93,136000.0
2013-01-09 11:30:00,31.93,32.35,31.93,32.29,286200.0,31.93,32.35,31.93,32.29,286200.0
2013-01-09 12:00:00,32.28,32.3,32.05,32.11,124300.0,32.28,32.3,32.05,32.11,124300.0
2013-01-09 12:30:00,32.11,32.12,31.73,31.86,150300.0,32.11,32.12,31.73,31.86,150300.0
2013-01-09 13:00:00,31.86,32.0,31.78,31.95,129300.0,31.86,32.0,31.78,31.95,129300.0
2013-01-09 13:30:00,31.93,31.95,31.74,31.81,68800.0,31.93,31.95,31.74,31.81,68800.0
2013-01-09 14:00:00,31.79,31.86,31.73,31.86,87600.0,31.79,31.86,31.73,31.86,87600.0
2013-01-09 14:30:00,31.85,31.94,31.76,31.8,127500.0,31.85,31.94,31.76,31.8,127500.0
2013-01-09 15:00:00,31.79,32.06,31.73,32.04,167100.0,31.79,32.06,31.73,32.04,167100.0
2013-01-09 15:30:00,32.03,32.03,31.86,31.91,429000.0,32.03,32.03,31.86,31.91,429000.0
2013-01-10 09:30:00,32.3,32.58,32.11,32.35,553200.0,32.3,32.58,32.11,32.35,553200.0
2013-01-10 10:00:00,32.36,32.62,32.18,32.35,403300.0,32.36,32.62,32.18,32.35,403300.0
2013-01-10 10:30:00,32.36,32.42,32.08,32.2,314900.0,32.36,32.42,32.08,32.2,314900.0
2013-01-10 11:00:00,32.19,32.22,31.82,31.91,249300.0,32.19,32.22,31.82,31.91,249300.0
2013-01-10 11:30:00,31.92,31.94,31.8,31.89,182000.0,31.92,31.94,31.8,31.89,182000.0
2013-01-10 12:00:00,31.89,32.13,31.84,31.88,301400.0,31.89,32.13,31.84,31.88,301400.0
2013-01-10 12:30:00,31.86,31.86,31.66,31.7,208100.0,31.86,31.86,31.66,31.7,208100.0
2013-01-10 13:00:00,31.71,31.87,31.67,31.85,121700.0,31.71,31.87,31.67,31.85,121700.0
2013-01-10 13:30:00,31.85,31.9,31.8,31.85,124700.0,31.85,31.9,31.8,31.85,124700.0
2013-01-10 14:00:00,31.86,31.87,31.75,31.75,111900.0,31.86,31.87,31.75,31.75,111900.0
2013-01-10 14:30:00,31.76,31.91,31.71,31.84,113000.0,31.76,31.91,31.71,31.84,113000.0
2013-01-10 15:00:00,31.85,31.9,31.81,31.85,164400.0,31.85,31.9,31.81,31.85,164400.0
2013-01-10 15:30:00,31.86,31.99,31.82,31.97,395300.0,31.86,31.99,31.82,31.97,395300.0
2013-01-11 09:30:00,32.08,32.65,31.95,32.04,422700.0,32.08,32.65,31.95,32.04,422700.0
2013-01-11 10:00:00,32.02,32.18,32.01,32.07,153100.0,32.02,32.18,32.01,32.07,153100.0
2013-01-11 10:30:00,32.06,32.29,32.05,32.15,142000.0,32.06,32.29,32.05,32.15,142000.0
2013-01-11 11:00:00,32.16,32.25,32.01,32.02,104600.0,32.16,32.25,32.01,32.02,104600.0
2013-01-11 11:30:00,32.02,32.19,32.0,32.17,95700.0,32.02,32.19,32.0,32.17,95700.0
2013-01-11 12:00:00,32.16,32.26,32.08,32.2,89700.0,32.16,32.26,32.08,32.2,89700.0
2013-01-11 12:30:00,32.18,32.19,32.1,32.1,62600.0,32.18,32.19,32.1,32.1,62600.0
2013-01-11 13:00:00,32.13,32.15,32.08,32.11,49600.0,32.13,32.15,32.08,32.11,49600.0
2013-01-11 13:30:00,32.1,32.26,32.09,32.22,99200.0,32.1,32.26,32.09,32.22,99200.0
2013-01-11 14:00:00,32.21,32.28,32.13,32.28,84800.0,32.21,32.28,32.13,32.28,84800.0
2013-01-11 14:30:00,32.28,32.35,32.06,32.08,144900.0,32.28,32.35,32.06,32.08,144900.0
2013-01-11 15:00:00,32.07,32.22,32.06,32.11,202500.0,32.07,32.22,32.06,32.11,202500.0
2013-01-11 15:30:00,32.1,32.11,31.97,32.02,300500.0,32.1,32.11,31.97,32.02,300500.0
2013-01-14 09:30:00,31.84,32.0,31.03,31.28,556000.0,31.84,32.0,31.03,31.28,556000.0
2013-01-14 10:00:00,31.29,31.29,30.73,30.78,554500.0,31.29,31.29,30.73,30.78,554500.0
2013-01-14 10:30:00,30.78,31.24,30.77,30.98,169700.0,30.78,31.24,30.77,30.98,169700.0
2013-01-14 11:00:00,30.99,31.37,30.99,31.31,128000.0,30.99,31.37,30.99,31.31,128000.0
2013-01-14 11:30:00,31.31,31.31,31.1,31.19,90200.0,31.31,31.31,31.1,31.19,90200.0
2013-01-14 12:00:00,31.18,31.27,30.81,30.83,182200.0,31.18,31.27,30.81,30.83,182200.0
2013-01-14 12:30:00,30.81,30.96,30.57,30.95,346500.0,30.81,30.96,30.57,30.95,346500.0
2013-01-14 13:00:00,30.96,30.96,30.73,30.91,98800.0,30.96,30.96,30.73,30.91,98800.0
2013-01-14 13:30:00,30.92,30.96,30.79,30.89,113800.0,30.92,30.96,30.79,30.89,113800.0
2013-01-14 14:00:00,30.9,31.18,30.88,31.15,149300.0,30.9,31.18,30.88,31.15,149300.0
2013-01-14 14:30:00,31.17,31.3,31.0,31.28,189100.0,31.17,31.3,31.0,31.28,189100.0
2013-01-14 15:00:00,31.28,31.39,31.05,31.05,218100.0,31.28,31.39,31.05,31.05,218100.0
2013-01-14 15:30:00,31.08,31.21,31.01,31.21,349800.0,31.08,31.21,31.01,31.21,349800.0
2013-01-15 09:30:00,31.34,31.65,30.76,30.98,294900.0,31.34,31.65,30.76,30.98,294900.0
2013-01-15 10:00:00,30.99,31.18,30.9,31.15,134700.0,30.99,31.18,30.9,31.15,134700.0
2013-01-15 10:30:00,31.14,31.37,31.13,31.18,157500.0,31.14,31.37,31.13,31.18,157500.0
2013-01-15 11:00:00,31.18,31.2,31.01,31.15,161100.0,31.18,31.2,31.01,31.15,161100.0
2013-01-15 11:30:00,31.16,31.44,31.16,31.4,119600.0,31.16,31.44,31.16,31.4,119600.0
2013-01-15 12:00:00,31.4,31.56,31.25,31.53,113500.0,31.4,31.56,31.25,31.53,113500.0
2013-01-15 12:30:00,31.53,31.77,31.51,31.72,176500.0,31.53,31.77,31.51,31.72,176500.0
2013-01-15 13:00:00,31.72,31.75,31.62,31.64,104800.0,31.72,31.75,31.62,31.64,104800.0
2013-01-15 13:30:00,31.64,31.67,31.46,31.46,119800.0,31.64,31.67,31.46,31.46,119800.0
2013-01-15 14:00:00,31.46,31.49,31.31,31.31,94400.0,31.46,31.49,31.31,31.31,94400.0
2013-01-15 14:30:00,31.31,31.53,31.27,31.5,93800.0,31.31,31.53,31.27,31.5,93800.0
2013-01-15 15:00:00,31.5,31.67,31.5,31.58,148200.0,31.5,31.67,31.5,31.58,148200.0
2013-01-15 15:30:00,31.58,31.7,31.56,31.62,264800.0,31.58,31.7,31.56,31.62,264800.0
2013-01-16 09:30:00,31.4,31.64,31.13,31.14,332400.0,31.4,31.64,31.13,31.14,332400.0
2013-01-16 10:00:00,31.16,31.22,30.88,30.88,309100.0,31.16,31.22,30.88,30.88,309100.0
2013-01-16 10:30:00,30.88,30.93,30.57,30.74,447500.0,30.88,30.93,30.57,30.74,447500.0
2013-01-16 11:00:00,30.74,30.84,30.6,30.71,115700.0,30.74,30.84,30.6,30.71,115700.0
2013-01-16 11:30:00,30.71,30.81,30.68,30.71,153700.0,30.71,30.81,30.68,30.71,153700.0
2013-01-16 12:00:00,30.72,30.74,30.45,30.45,310600.0,30.72,30.74,30.45,30.45,310600.0
2013-01-16 12:30:00,30.45,30.59,30.18,30.38,291700.0,30.45,30.59,30.18,30.38,291700.0
2013-01-16 13:00:00,30.35,30.73,30.32,30.73,220400.0,30.35,30.73,30.32,30.73,220400.0
2013-01-16 13:30:00,30.73,30.92,30.57,30.67,190400.0,30.73,30.92,30.57,30.67,190400.0
2013-01-16 14:00:00,30.67,30.73,30.38,30.6,121400.0,30.67,30.73,30.38,30.6,121400.0
2013-01-16 14:30:00,30.61,30.8,30.58,30.79,163600.0,30.61,30.8,30.58,30.79,163600.0
2013-01-16 15:00:00,30.79,30.79,30.61,30.66,167200.0,30.79,30.79,30.61,30.66,167200.0
2013-01-16 15:30:00,30.65,30.77,30.59,30.71,398800.0,30.65,30.77,30.59,30.71,398800.0
2013-01-17 09:30:00,30.9,31.68,30.78,31.39,664200.0,30.9,31.68,30.78,31.39,664200.0
2013-01-17 10:00:00,31.4,31.44,31.15,31.21,225200.0,31.4,31.44,31.15,31.21,225200.0
2013-01-17 10:30:00,31.22,31.29,30.97,31.15,181900.0,31.22,31.29,30.97,31.15,181900.0
2013-01-17 11:00:00,31.13,31.13,30.84,30.98,182300.0,31.13,31.13,30.84,30.98,182300.0
2013-01-17 11:30:00,30.98,31.07,30.87,30.92,110500.0,30.98,31.07,30.87,30.92,110500.0
2013-01-17 12:00:00,30.93,30.99,30.81,30.87,98500.0,30.93,30.99,30.81,30.87,98500.0
2013-01-17 12:30:00,30.86,30.94,30.68,30.71,153800.0,30.86,30.94,30.68,30.71,153800.0
2013-01-17 13:00:00,30.71,30.72,30.49,30.62,263800.0,30.71,30.72,30.49,30.62,263800.0
2013-01-17 13:30:00,30.62,30.68,30.51,30.68,214000.0,30.62,30.68,30.51,30.68,214000.0
2013-01-17 14:00:00,30.68,30.69,30.55,30.57,132600.0,30.68,30.69,30.55,30.57,132600.0
2013-01-17 14:30:00,30.56,30.62,30.46,30.55,216800.0,30.56,30.62,30.46,30.55,216800.0
2013-01-17 15:00:00,30.57,30.65,30.54,30.62,201600.0,30.57,30.65,30.54,30.62,201600.0
2013-01-17 15:30:00,30.61,30.64,30.51,30.53,514300.0,30.61,30.64,30.51,30.53,514300.0
2013-01-18 09:30:00,30.69,30.87,30.42,30.46,302800.0,30.69,30.87,30.42,30.46,302800.0
2013-01-18 10:00:00,30.45,30.5,30.17,30.18,223000.0,30.45,30.5,30.17,30.18,223000.0
2013-01-18 10:30:00,30.18,30.3,30.09,30.18,221100.0,30.18,30.3,30.09,30.18,221100.0
2013-01-18 11:00:00,30.18,30.31,30.15,30.25,142200.0,30.18,30.31,30.15,30.25,142200.0
2013-01-18 11:30:00,30.28,30.32,30.24,30.27,84900.0,30.28,30.32,30.24,30.27,84900.0
2013-01-18 12:00:00,30.28,30.34,30.28,30.3,63100.0,30.28,30.34,30.28,30.3,63100.0
2013-01-18 12:30:00,30.31,30.35,30.25,30.32,81300.0,30.31,30.35,30.25,30.32,81300.0
2013-01-18 13:00:00,30.32,30.37,30.2,30.2,115100.0,30.32,30.37,30.2,30.2,115100.0
2013-01-18 13:30:00,30.21,30.23,30.05,30.06,160400.0,30.21,30.23,30.05,30.06,160400.0
2013-01-18 14:00:00,30.05,30.18,30.04,30.1,118400.0,30.05,30.18,30.04,30.1,118400.0
2013-01-18 14:30:00,30.1,30.1,30.0,30.03,341600.0,30.1,30.1,30.0,30.03,341600.0
2013-01-18 15:00:00,30.02,30.07,29.93,29.99,366800.0,30.02,30.07,29.93,29.99,366800.0
2013-01-18 15:30:00,29.99,30.09,29.96,30.07,592400.0,29.99,30.09,29.96,30.07,592400.0
2013-01-22 09:30:00,30.22,30.86,30.21,30.78,518800.0,30.22,30.86,30.21,30.78,518800.0
2013-01-22 10:00:00,30.75,30.79,30.55,30.61,247800.0,30.75,30.79,30.55,30.61,247800.0
2013-01-22 10:30:00,30.63,30.75,30.55,30.68,150800.0,30.63,30.75,30.55,30.68,150800.0
2013-01-22 11:00:00,30.68,31.06,30.67,31.03,307900.0,30.68,31.06,30.67,31.03,307900.0
2013-01-22 11:30:00,31.02,31.2,31.02,31.07,240900.0,31.02,31.2,31.02,31.07,240900.0
2013-01-22 12:00:00,31.07,31.07,30.86,31.01,170500.0,31.07,31.07,30.86,31.01,170500.0
2013-01-22 12:30:00,31.0,31.14,30.96,31.08,120900.0,31.0,31.14,30.96,31.08,120900.0
2013-01-22 13:00:00,31.08,31.48,31.07,31.4,320600.0,31.08,31.48,31.07,31.4,320600.0
2013-01-22 13:30:00,31.4,31.48,31.29,31.34,171100.0,31.4,31.48,31.29,31.34,171100.0
2013-01-22 14:00:00,31.33,31.55,31.3,31.4,226200.0,31.33,31.55,31.3,31.4,226200.0
2013-01-22 14:30:00,31.39,31.39,31.15,31.2,193200.0,31.39,31.39,31.15,31.2,193200.0
2013-01-22 15:00:00,31.2,31.55,31.18,31.53,292600.0,31.2,31.55,31.18,31.53,292600.0
2013-01-22 15:30:00,31.5,31.67,31.46,31.58,671600.0,31.5,31.67,31.46,31.58,671600.0
2013-01-23 09:30:00,31.83,31.99,31.45,31.86,424100.0,31.83,31.99,31.45,31.86,424100.0
2013-01-23 10:00:00,31.84,31.87,31.39,31.5,247700.0,31.84,31.87,31.39,31.5,247700.0
2013-01-23 10:30:00,31.49,31.5,31.17,31.24,214700.0,31.49,31.5,31.17,31.24,214700.0
2013-01-23 11:00:00,31.23,31.38,31.17,31.21,171200.0,31.23,31.38,31.17,31.21,171200.0
2013-01-23 11:30:00,31.19,31.29,31.07,31.12,173500.0,31.19,31.29,31.07,31.12,173500.0
2013-01-23 12:00:00,31.12,31.27,31.12,31.26,87900.0,31.12,31.27,31.12,31.26,87900.0
2013-01-23 12:30:00,31.25,31.29,31.11,31.21,81400.0,31.25,31.29,31.11,31.21,81400.0
2013-01-23 13:00:00,31.2,31.3,31.15,31.18,63000.0,31.2,31.3,31.15,31.18,63000.0
2013-01-23 13:30:00,31.18,31.27,31.15,31.15,59000.0,31.18,31.27,31.15,31.15,59000.0
2013-01-23 14:00:00,31.15,31.27,31.15,31.25,58900.0,31.15,31.27,31.15,31.25,58900.0
2013-01-23 14:30:00,31.23,31.37,31.21,31.31,127400.0,31.23,31.37,31.21,31.31,127400.0
2013-01-23 15:00:00,31.3,31.32,31.17,31.21,102800.0,31.3,31.32,31.17,31.21,102800.0
2013-01-23 15:30:00,31.2,31.21,30.99,31.15,362800.0,31.2,31.21,30.99,31.15,362800.0
2013-01-24 09:30:00,30.84,31.9,30.82,31.48,672900.0,30.84,31.9,30.82,31.48,672900.0
2013-01-24 10:00:00,31.48,31.5,30.91,31.11,266100.0,31.48,31.5,30.91,31.11,266100.0
2013-01-24 10:30:00,31.09,31.27,30.74,30.74,282600.0,31.09,31.27,30.74,30.74,282600.0
2013-01-24 11:00:00,30.79,31.01,30.54,30.78,217400.0,30.79,31.01,30.54,30.78,217400.0
2013-01-24 11:30:00,30.8,30.83,30.55,30.77,162300.0,30.8,30.83,30.55,30.77,162300.0
2013-01-24 12:00:00,30.78,30.79,30.6,30.64,110100.0,30.78,30.79,30.6,30.64,110100.0
2013-01-24 12:30:00,30.64,30.66,30.17,30.18,285900.0,30.64,30.66,30.17,30.18,285900.0
2013-01-24 13:00:00,30.18,30.32,30.16,30.21,210300.0,30.18,30.32,30.16,30.21,210300.0
2013-01-24 13:30:00,30.22,30.24,30.05,30.12,232300.0,30.22,30.24,30.05,30.12,232300.0
2013-01-24 14:00:00,30.12,30.26,30.07,30.26,161700.0,30.12,30.26,30.07,30.26,161700.0
2013-01-24 14:30:00,30.26,30.38,30.24,30.32,177800.0,30.26,30.38,30.24,30.32,177800.0
2013-01-24 15:00:00,30.33,30.44,30.3,30.38,151000.0,30.33,30.44,30.3,30.38,151000.0
2013-01-24 15:30:00,30.38,30.44,30.2,30.3,449600.0,30.38,30.44,30.2,30.3,449600.0
2013-01-25 09:30:00,30.34,30.92,30.08,30.92,606900.0,30.34,30.92,30.08,30.92,606900.0
2013-01-25 10:00:00,30.92,30.93,30.62,30.64,296800.0,30.92,30.93,30.62,30.64,296800.0
2013-01-25 10:30:00,30.65,30.7,30.54,30.61,156200.0,30.65,30.7,30.54,30.61,156200.0
2013-01-25 11:00:00,30.6,30.63,30.43,30.52,173300.0,30.6,30.63,30.43,30.52,173300.0
2013-01-25 11:30:00,30.51,30.6,30.32,30.5,193900.0,30.51,30.6,30.32,30.5,193900.0
2013-01-25 12:00:00,30.5,30.5,30.27,30.32,128700.0,30.5,30.5,30.27,30.32,128700.0
2013-01-25 12:30:00,30.32,30.42,30.28,30.34,89300.0,30.32,30.42,30.28,30.34,89300.0
2013-01-25 13:00:00,30.35,30.4,30.33,30.38,55700.0,30.35,30.4,30.33,30.38,55700.0
2013-01-25 13:30:00,30.37,30.46,30.36,30.4,102500.0,30.37,30.46,30.36,30.4,102500.0
2013-01-25 14:00:00,30.39,30.41,30.16,30.29,162500.0,30.39,30.41,30.16,30.29,162500.0
2013-01-25 14:30:00,30.29,30.44,30.28,30.35,158100.0,30.29,30.44,30.28,30.35,158100.0
2013-01-25 15:00:00,30.35,30.43,30.3,30.33,109500.0,30.35,30.43,30.3,30.33,109500.0
2013-01-25 15:30:00,30.33,30.33,30.18,30.21,359400.0,30.33,30.33,30.18,30.21,359400.0
2013-01-28 09:30:00,30.62,30.62,30.05,30.16,328600.0,30.62,30.62,30.05,30.16,328600.0
2013-01-28 10:00:00,30.15,30.18,29.52,29.75,523300.0,30.15,30.18,29.52,29.75,523300.0
2013-01-28 10:30:00,29.75,29.85,29.54,29.74,240700.0,29.75,29.85,29.54,29.74,240700.0
2013-01-28 11:00:00,29.75,29.85,29.65,29.74,158900.0,29.75,29.85,29.65,29.74,158900.0
2013-01-28 11:30:00,29.72,29.85,29.71,29.71,81300.0,29.72,29.85,29.71,29.71,81300.0
2013-01-28 12:00:00,29.72,29.9,29.67,29.89,224400.0,29.72,29.9,29.67,29.89,224400.0
2013-01-28 12:30:00,29.89,29.9,29.75,29.86,85700.0,29.89,29.9,29.75,29.86,85700.0
2013-01-28 13:00:00,29.83,29.85,29.71,29.72,82100.0,29.83,29.85,29.71,29.72,82100.0
2013-01-28 13:30:00,29.72,29.78,29.63,29.68,131100.0,29.72,29.78,29.63,29.68,131100.0
2013-01-28 14:00:00,29.67,29.84,29.67,29.77,112000.0,29.67,29.84,29.67,29.77,112000.0
2013-01-28 14:30:00,29.78,29.81,29.67,29.78,121100.0,29.78,29.81,29.67,29.78,121100.0
2013-01-28 15:00:00,29.79,29.81,29.66,29.67,172000.0,29.79,29.81,29.66,29.67,172000.0
2013-01-28 15:30:00,29.67,29.71,29.63,29.7,348200.0,29.67,29.71,29.63,29.7,348200.0
2013-01-29 09:30:00,29.7,29.76,28.22,28.51,1391900.0,29.7,29.76,28.22,28.51,1391900.0
2013-01-29 10:00:00,28.51,28.87,28.41,28.6,594200.0,28.51,28.87,28.41,28.6,594200.0
2013-01-29 10:30:00,28.57,28.59,28.2,28.26,573100.0,28.57,28.59,28.2,28.26,573100.0
2013-01-29 11:00:00,28.26,28.45,28.25,28.39,313100.0,28.26,28.45,28.25,28.39,313100.0
2013-01-29 11:30:00,28.39,28.41,28.25,28.27,257300.0,28.39,28.41,28.25,28.27,257300.0
2013-01-29 12:00:00,28.26,28.4,28.21,28.32,270000.0,28.26,28.4,28.21,28.32,270000.0
2013-01-29 12:30:00,28.31,28.42,28.22,28.29,171200.0,28.31,28.42,28.22,28.29,171200.0
2013-01-29 13:00:00,28.28,28.3,28.02,28.17,357500.0,28.28,28.3,28.02,28.17,357500.0
2013-01-29 13:30:00,28.16,28.29,28.11,28.18,193900.0,28.16,28.29,28.11,28.18,193900.0
2013-01-29 14:00:00,28.18,28.3,28.17,28.27,262200.0,28.18,28.3,28.17,28.27,262200.0
2013-01-29 14:30:00,28.28,28.3,28.03,28.05,376400.0,28.28,28.3,28.03,28.05,376400.0
2013-01-29 15:00:00,28.05,28.05,27.88,27.97,638300.0,28.05,28.05,27.88,27.97,638300.0
2013-01-29 15:30:00,27.97,27.98,27.73,27.94,1097700.0,27.97,27.98,27.73,27.94,1097700.0
2013-01-30 09:30:00,27.95,28.46,27.67,28.22,679200.0,27.95,28.46,27.67,28.22,679200.0
2013-01-30 10:00:00,28.21,28.3,28.01,28.12,270000.0,28.21,28.3,28.01,28.12,270000.0
2013-01-30 10:30:00,28.11,28.15,27.9,27.95,155100.0,28.11,28.15,27.9,27.95,155100.0
2013-01-30 11:00:00,27.97,28.06,27.95,28.04,101200.0,27.97,28.06,27.95,28.04,101200.0
2013-01-30 11:30:00,28.05,28.26,28.05,28.09,160800.0,28.05,28.26,28.05,28.09,160800.0
2013-01-30 12:00:00,28.09,28.18,28.01,28.16,110000.0,28.09,28.18,28.01,28.16,110000.0
2013-01-30 12:30:00,28.15,28.18,28.01,28.09,87500.0,28.15,28.18,28.01,28.09,87500.0
2013-01-30 13:00:00,28.1,28.17,28.01,28.17,71300.0,28.1,28.17,28.01,28.17,71300.0
2013-01-30 13:30:00,28.17,28.17,28.02,28.02,55700.0,28.17,28.17,28.02,28.02,55700.0
2013-01-30 14:00:00,28.03,28.07,27.92,27.94,128300.0,28.03,28.07,27.92,27.94,128300.0
2013-01-30 14:30:00,27.94,27.95,27.8,27.83,161900.0,27.94,27.95,27.8,27.83,161900.0
2013-01-30 15:00:00,27.83,27.91,27.8,27.85,217400.0,27.83,27.91,27.8,27.85,217400.0
2013-01-30 15:30:00,27.85,27.93,27.82,27.92,393900.0,27.85,27.93,27.82,27.92,393900.0
2013-01-31 09:30:00,27.92,28.4,27.91,28.01,498900.0,27.92,28.4,27.91,28.01,498900.0
2013-01-31 10:00:00,28.01,28.28,27.94,28.13,195000.0,28.01,28.28,27.94,28.13,195000.0
2013-01-31 10:30:00,28.15,28.21,27.98,28.05,221400.0,28.15,28.21,27.98,28.05,221400.0
2013-01-31 11:00:00,28.03,28.1,27.95,27.95,88500.0,28.03,28.1,27.95,27.95,88500.0
2013-01-31 11:30:00,27.95,27.97,27.84,27.88,122500.0,27.95,27.97,27.84,27.88,122500.0
2013-01-31 12:00:00,27.88,27.94,27.82,27.92,104800.0,27.88,27.94,27.82,27.92,104800.0
2013-01-31 12:30:00,27.93,27.99,27.85,27.93,97700.0,27.93,27.99,27.85,27.93,97700.0
2013-01-31 13:00:00,27.93,27.99,27.86,27.93,74500.0,27.93,27.99,27.86,27.93,74500.0
2013-01-31 13:30:00,27.94,28.15,27.94,28.04,117800.0,27.94,28.15,27.94,28.04,117800.0
2013-01-31 14:00:00,28.04,28.11,27.88,28.08,110700.0,28.04,28.11,27.88,28.08,110700.0
2013-01-31 14:30:00,28.08,28.1,28.0,28.05,98000.0,28.08,28.1,28.0,28.05,98000.0
2013-01-31 15:00:00,28.05,28.12,28.01,28.08,112400.0,28.05,28.12,28.01,28.08,112400.0
2013-01-31 15:30:00,28.08,28.23,28.05,28.17,337900.0,28.08,28.23,28.05,28.17,337900.0
2013-02-01 09:30:00,28.41,28.6,28.12,28.12,411500.0,28.41,28.6,28.12,28.12,411500.0
2013-02-01 10:00:00,28.16,28.34,27.96,27.96,268200.0,28.16,28.34,27.96,27.96,268200.0
2013-02-01 10:30:00,27.96,28.27,27.86,28.25,221300.0,27.96,28.27,27.86,28.25,221300.0
2013-02-01 11:00:00,28.25,28.38,28.12,28.3,256400.0,28.25,28.38,28.12,28.3,256400.0
2013-02-01 11:30:00,28.32,28.42,28.24,28.39,156900.0,28.32,28.42,28.24,28.39,156900.0
2013-02-01 12:00:00,28.41,28.53,28.36,28.47,243500.0,28.41,28.53,28.36,28.47,243500.0
2013-02-01 12:30:00,28.45,28.77,28.43,28.45,332900.0,28.45,28.77,28.43,28.45,332900.0
2013-02-01 13:00:00,28.44,28.55,28.31,28.49,165200.0,28.44,28.55,28.31,28.49,165200.0
2013-02-01 13:30:00,28.48,28.53,28.36,28.36,146200.0,28.48,28.53,28.36,28.36,146200.0
2013-02-01 14:00:00,28.36,28.45,28.27,28.29,153100.0,28.36,28.45,28.27,28.29,153100.0
2013-02-01 14:30:00,28.28,28.39,28.26,28.35,153700.0,28.28,28.39,28.26,28.35,153700.0
2013-02-01 15:00:00,28.34,28.4,28.26,28.26,185800.0,28.34,28.4,28.26,28.26,185800.0
2013-02-01 15:30:00,28.26,28.41,28.23,28.34,439900.0,28.26,28.41,28.23,28.34,439900.0
2013-02-04 09:30:00,27.91,28.83,27.6,28.83,552200.0,27.91,28.83,27.6,28.83,552200.0
2013-02-04 10:00:00,28.82,29.35,28.55,29.16,684700.0,28.82,29.35,28.55,29.16,684700.0
2013-02-04 10:30:00,29.14,29.39,29.08,29.25,349400.0,29.14,29.39,29.08,29.25,349400.0
2013-02-04 11:00:00,29.26,29.27,28.67,28.73,322400.0,29.26,29.27,28.67,28.73,322400.0
2013-02-04 11:30:00,28.72,28.8,28.27,28.39,370100.0,28.72,28.8,28.27,28.39,370100.0
2013-02-04 12:00:00,28.4,28.7,28.35,28.61,220000.0,28.4,28.7,28.35,28.61,220000.0
2013-02-04 12:30:00,28.62,28.82,28.59,28.67,93500.0,28.62,28.82,28.59,28.67,93500.0
2013-02-04 13:00:00,28.67,28.72,28.52,28.55,92600.0,28.67,28.72,28.52,28.55,92600.0
2013-02-04 13:30:00,28.55,28.57,28.44,28.49,81200.0,28.55,28.57,28.44,28.49,81200.0
2013-02-04 14:00:00,28.49,28.49,28.25,28.36,131600.0,28.49,28.49,28.25,28.36,131600.0
2013-02-04 14:30:00,28.37,28.55,28.31,28.47,117100.0,28.37,28.55,28.31,28.47,117100.0
2013-02-04 15:00:00,28.46,28.47,28.34,28.43,106500.0,28.46,28.47,28.34,28.43,106500.0
2013-02-04 15:30:00,28.42,28.46,28.26,28.35,358700.0,28.42,28.46,28.26,28.35,358700.0
2013-02-05 09:30:00,28.69,28.92,28.42,28.68,370500.0,28.69,28.92,28.42,28.68,370500.0
2013-02-05 10:00:00,28.69,28.7,28.26,28.39,179000.0,28.69,28.7,28.26,28.39,179000.0
2013-02-05 10:30:00,28.39,28.85,28.31,28.81,192200.0,28.39,28.85,28.31,28.81,192200.0
2013-02-05 11:00:00,28.8,28.8,28.6,28.65,131700.0,28.8,28.8,28.6,28.65,131700.0
2013-02-05 11:30:00,28.64,28.69,28.52,28.65,74300.0,28.64,28.69,28.52,28.65,74300.0
2013-02-05 12:00:00,28.65,28.68,28.58,28.66,54700.0,28.65,28.68,28.58,28.66,54700.0
2013-02-05 12:30:00,28.64,28.9,28.64,28.73,133600.0,28.64,28.9,28.64,28.73,133600.0
2013-02-05 13:00:00,28.73,30.24,28.72,29.95,1835500.0,28.73,30.24,28.72,29.95,1835500.0
2013-02-05 13:30:00,29.95,30.55,29.62,29.62,1836100.0,29.95,30.55,29.62,29.62,1836100.0
2013-02-05 14:00:00,29.64,29.8,29.32,29.39,583400.0,29.64,29.8,29.32,29.39,583400.0
2013-02-05 14:30:00,29.38,29.55,29.33,29.34,248600.0,29.38,29.55,29.33,29.34,248600.0
2013-02-05 15:00:00,29.34,29.34,28.93,29.03,573600.0,29.34,29.34,28.93,29.03,573600.0
2013-02-05 15:30:00,29.02,29.15,28.98,29.02,419900.0,29.02,29.15,28.98,29.02,419900.0
2013-02-06 09:30:00,29.82,30.33,29.62,30.03,1129200.0,29.82,30.33,29.62,30.03,1129200.0
2013-02-06 10:00:00,30.04,30.1,29.82,30.0,271400.0,30.04,30.1,29.82,30.0,271400.0
2013-02-06 10:30:00,30.01,30.32,29.89,30.28,490700.0,30.01,30.32,29.89,30.28,490700.0
2013-02-06 11:00:00,30.28,30.92,30.28,30.85,1101700.0,30.28,30.92,30.28,30.85,1101700.0
2013-02-06 11:30:00,30.85,30.86,30.23,30.32,484600.0,30.85,30.86,30.23,30.32,484600.0
2013-02-06 12:00:00,30.32,30.32,30.06,30.18,266100.0,30.32,30.32,30.06,30.18,266100.0
2013-02-06 12:30:00,30.21,30.3,30.0,30.06,175900.0,30.21,30.3,30.0,30.06,175900.0
2013-02-06 13:00:00,30.06,30.45,30.01,30.34,262900.0,30.06,30.45,30.01,30.34,262900.0
2013-02-06 13:30:00,30.35,30.8,30.2,30.7,363600.0,30.35,30.8,30.2,30.7,363600.0
2013-02-06 14:00:00,30.72,30.73,30.53,30.63,154400.0,30.72,30.73,30.53,30.63,154400.0
2013-02-06 14:30:00,30.64,30.98,30.62,30.84,315900.0,30.64,30.98,30.62,30.84,315900.0
2013-02-06 15:00:00,30.85,31.19,30.83,31.02,634500.0,30.85,31.19,30.83,31.02,634500.0
2013-02-06 15:30:00,31.02,31.25,30.99,31.14,784100.0,31.02,31.25,30.99,31.14,784100.0
2013-02-07 09:30:00,31.5,31.64,30.86,31.05,801200.0,31.5,31.64,30.86,31.05,801200.0
2013-02-07 10:00:00,31.05,31.09,30.8,30.93,350700.0,31.05,31.09,30.8,30.93,350700.0
2013-02-07 10:30:00,30.93,31.04,30.66,30.83,286200.0,30.93,31.04,30.66,30.83,286200.0
2013-02-07 11:00:00,30.82,31.08,30.8,31.04,203600.0,30.82,31.08,30.8,31.04,203600.0
2013-02-07 11:30:00,31.03,31.06,30.85,30.93,163900.0,31.03,31.06,30.85,30.93,163900.0
2013-02-07 12:00:00,30.91,31.28,30.9,31.24,190100.0,30.91,31.28,30.9,31.24,190100.0
2013-02-07 12:30:00,31.24,31.35,31.12,31.15,144700.0,31.24,31.35,31.12,31.15,144700.0
2013-02-07 13:00:00,31.15,31.15,30.98,31.05,163500.0,31.15,31.15,30.98,31.05,163500.0
2013-02-07 13:30:00,31.05,31.27,31.03,31.24,100800.0,31.05,31.27,31.03,31.24,100800.0
2013-02-07 14:00:00,31.23,31.35,31.16,31.26,161000.0,31.23,31.35,31.16,31.26,161000.0
2013-02-07 14:30:00,31.26,31.26,30.97,31.03,165400.0,31.26,31.26,30.97,31.03,165400.0
2013-02-07 15:00:00,31.04,31.12,30.94,31.06,192400.0,31.04,31.12,30.94,31.06,192400.0
2013-02-07 15:30:00,31.05,31.13,30.93,31.1,314000.0,31.05,31.13,30.93,31.1,314000.0
2013-02-08 09:30:00,30.78,30.8,30.23,30.43,421100.0,30.78,30.8,30.23,30.43,421100.0
2013-02-08 10:00:00,30.44,30.52,30.3,30.31,166700.0,30.44,30.52,30.3,30.31,166700.0
2013-02-08 10:30:00,30.31,30.39,30.1,30.18,272500.0,30.31,30.39,30.1,30.18,272500.0
2013-02-08 11:00:00,30.17,30.34,30.04,30.22,210000.0,30.17,30.34,30.04,30.22,210000.0
2013-02-08 11:30:00,30.23,30.29,30.13,30.16,109400.0,30.23,30.29,30.13,30.16,109400.0
2013-02-08 12:00:00,30.18,30.28,30.13,30.19,81300.0,30.18,30.28,30.13,30.19,81300.0
2013-02-08 12:30:00,30.18,30.27,30.15,30.25,67500.0,30.18,30.27,30.15,30.25,67500.0
2013-02-08 13:00:00,30.26,30.27,30.15,30.19,59500.0,30.26,30.27,30.15,30.19,59500.0
2013-02-08 13:30:00,30.19,30.35,30.16,30.3,79500.0,30.19,30.35,30.16,30.3,79500.0
2013-02-08 14:00:00,30.31,30.43,30.29,30.4,93900.0,30.31,30.43,30.29,30.4,93900.0
2013-02-08 14:30:00,30.41,30.5,30.37,30.38,116100.0,30.41,30.5,30.37,30.38,116100.0
2013-02-08 15:00:00,30.4,30.5,30.36,30.37,113600.0,30.4,30.5,30.36,30.37,113600.0
2013-02-08 15:30:00,30.37,30.45,30.31,30.39,333400.0,30.37,30.45,30.31,30.39,333400.0
2013-02-11 09:30:00,30.54,31.18,30.51,30.81,524000.0,30.54,31.18,30.51,30.81,524000.0
2013-02-11 10:00:00,30.8,31.67,30.8,31.48,1109300.0,30.8,31.67,30.8,31.48,1109300.0
2013-02-11 10:30:00,31.47,31.94,31.25,31.74,600900.0,31.47,31.94,31.25,31.74,600900.0
2013-02-11 11:00:00,31.75,32.45,31.74,32.27,972900.0,31.75,32.45,31.74,32.27,972900.0
2013-02-11 11:30:00,32.27,32.36,31.95,32.2,411100.0,32.27,32.36,31.95,32.2,411100.0
2013-02-11 12:00:00,32.21,32.47,32.11,32.16,447900.0,32.21,32.47,32.11,32.16,447900.0
2013-02-11 12:30:00,32.11,32.24,32.0,32.16,235800.0,32.11,32.24,32.0,32.16,235800.0
2013-02-11 13:00:00,32.15,32.35,32.1,32.17,188600.0,32.15,32.35,32.1,32.17,188600.0
2013-02-11 13:30:00,32.16,32.58,32.16,32.41,320100.0,32.16,32.58,32.16,32.41,320100.0
2013-02-11 14:00:00,32.41,32.44,32.3,32.38,198100.0,32.41,32.44,32.3,32.38,198100.0
2013-02-11 14:30:00,32.4,32.44,32.18,32.26,262400.0,32.4,32.44,32.18,32.26,262400.0
2013-02-11 15:00:00,32.25,32.39,32.21,32.35,239700.0,32.25,32.39,32.21,32.35,239700.0
2013-02-11 15:30:00,32.35,32.55,32.33,32.37,870800.0,32.35,32.55,32.33,32.37,870800.0
2013-02-12 09:30:00,32.36,33.49,32.1,33.21,1529700.0,32.36,33.49,32.1,33.21,1529700.0
2013-02-12 10:00:00,33.21,33.63,33.0,33.53,820500.0,33.21,33.63,33.0,33.53,820500.0
2013-02-12 10:30:00,33.53,33.6,33.1,33.27,476000.0,33.53,33.6,33.1,33.27,476000.0
2013-02-12 11:00:00,33.27,33.35,33.1,33.33,258900.0,33.27,33.35,33.1,33.33,258900.0
2013-02-12 11:30:00,33.33,33.46,33.18,33.31,173500.0,33.33,33.46,33.18,33.31,173500.0
2013-02-12 12:00:00,33.3,33.48,33.27,33.41,187000.0,33.3,33.48,33.27,33.41,187000.0
2013-02-12 12:30:00,33.39,33.6,33.37,33.56,228300.0,33.39,33.6,33.37,33.56,228300.0
2013-02-12 13:00:00,33.56,33.58,33.35,33.53,216900.0,33.56,33.58,33.35,33.53,216900.0
2013-02-12 13:30:00,33.53,33.81,33.51,33.64,374800.0,33.53,33.81,33.51,33.64,374800.0
2013-02-12 14:00:00,33.67,33.8,33.55,33.58,235800.0,33.67,33.8,33.55,33.58,235800.0
2013-02-12 14:30:00,33.58,33.88,33.58,33.68,346400.0,33.58,33.88,33.58,33.68,346400.0
2013-02-12 15:00:00,33.69,33.76,33.48,33.65,526400.0,33.69,33.76,33.48,33.65,526400.0
2013-02-12 15:30:00,33.65,33.78,33.54,33.74,972300.0,33.65,33.78,33.54,33.74,972300.0
2013-02-13 09:30:00,34.06,34.07,32.9,33.11,1049000.0,34.06,34.07,32.9,33.11,1049000.0
2013-02-13 10:00:00,33.12,33.5,33.03,33.03,416300.0,33.12,33.5,33.03,33.03,416300.0
2013-02-13 10:30:00,33.04,33.1,32.53,32.6,541600.0,33.04,33.1,32.53,32.6,541600.0
2013-02-13 11:00:00,32.6,32.96,32.57,32.65,297900.0,32.6,32.96,32.57,32.65,297900.0
2013-02-13 11:30:00,32.65,32.78,32.34,32.37,382200.0,32.65,32.78,32.34,32.37,382200.0
2013-02-13 12:00:00,32.35,32.65,32.28,32.52,273500.0,32.35,32.65,32.28,32.52,273500.0
2013-02-13 12:30:00,32.53,32.85,32.5,32.66,205900.0,32.53,32.85,32.5,32.66,205900.0
2013-02-13 13:00:00,32.65,32.72,32.56,32.63,80700.0,32.65,32.72,32.56,32.63,80700.0
2013-02-13 13:30:00,32.62,32.7,32.43,32.44,116400.0,32.62,32.7,32.43,32.44,116400.0
2013-02-13 14:00:00,32.44,32.56,32.3,32.35,176600.0,32.44,32.56,32.3,32.35,176600.0
2013-02-13 14:30:00,32.34,32.48,32.2,32.42,224200.0,32.34,32.48,32.2,32.42,224200.0
2013-02-13 15:00:00,32.42,32.53,32.31,32.45,188100.0,32.42,32.53,32.31,32.45,188100.0
2013-02-13 15:30:00,32.44,32.52,32.37,32.44,422700.0,32.44,32.52,32.37,32.44,422700.0
2013-02-14 09:30:00,32.23,33.24,32.16,33.07,584000.0,32.23,33.24,32.16,33.07,584000.0
2013-02-14 10:00:00,33.07,33.45,33.07,33.45,443400.0,33.07,33.45,33.07,33.45,443400.0
2013-02-14 10:30:00,33.45,33.82,33.44,33.58,569600.0,33.45,33.82,33.44,33.58,569600.0
2013-02-14 11:00:00,33.57,33.92,33.57,33.84,429200.0,33.57,33.92,33.57,33.84,429200.0
2013-02-14 11:30:00,33.85,33.92,33.71,33.76,287800.0,33.85,33.92,33.71,33.76,287800.0
2013-02-14 12:00:00,33.77,33.84,33.56,33.83,274400.0,33.77,33.84,33.56,33.83,274400.0
2013-02-14 12:30:00,33.82,33.83,33.63,33.81,242100.0,33.82,33.83,33.63,33.81,242100.0
2013-02-14 13:00:00,33.8,34.4,33.8,34.27,760600.0,33.8,34.4,33.8,34.27,760600.0
2013-02-14 13:30:00,34.28,34.72,34.16,34.7,625700.0,34.28,34.72,34.16,34.7,625700.0
2013-02-14 14:00:00,34.72,35.21,34.68,34.87,911800.0,34.72,35.21,34.68,34.87,911800.0
2013-02-14 14:30:00,34.87,35.14,34.83,35.01,446000.0,34.87,35.14,34.83,35.01,446000.0
2013-02-14 15:00:00,35.0,35.44,34.93,35.14,907100.0,35.0,35.44,34.93,35.14,907100.0
2013-02-14 15:30:00,35.13,35.15,34.73,34.94,1296900.0,35.13,35.15,34.73,34.94,1296900.0
2013-02-15 09:30:00,34.87,35.14,33.75,34.45,1232000.0,34.87,35.14,33.75,34.45,1232000.0
2013-02-15 10:00:00,34.46,34.8,34.32,34.41,454600.0,34.46,34.8,34.32,34.41,454600.0
2013-02-15 10:30:00,34.42,34.68,34.22,34.68,302500.0,34.42,34.68,34.22,34.68,302500.0
2013-02-15 11:00:00,34.66,35.42,34.65,35.3,777600.0,34.66,35.42,34.65,35.3,777600.0
2013-02-15 11:30:00,35.25,35.25,34.78,34.95,449200.0,35.25,35.25,34.78,34.95,449200.0
2013-02-15 12:00:00,34.95,34.95,34.4,34.68,435600.0,34.95,34.95,34.4,34.68,435600.0
2013-02-15 12:30:00,34.69,34.73,34.58,34.63,266000.0,34.69,34.73,34.58,34.63,266000.0
2013-02-15 13:00:00,34.63,34.72,34.56,34.63,163900.0,34.63,34.72,34.56,34.63,163900.0
2013-02-15 13:30:00,34.62,34.66,34.51,34.6,184300.0,34.62,34.66,34.51,34.6,184300.0
2013-02-15 14:00:00,34.61,34.66,34.08,34.17,396900.0,34.61,34.66,34.08,34.17,396900.0
2013-02-15 14:30:00,34.15,34.34,34.04,34.09,368400.0,34.15,34.34,34.04,34.09,368400.0
2013-02-15 15:00:00,34.07,34.18,33.8,34.15,446300.0,34.07,34.18,33.8,34.15,446300.0
2013-02-15 15:30:00,34.15,34.19,34.03,34.09,523500.0,34.15,34.19,34.03,34.09,523500.0
2013-02-19 09:30:00,34.11,36.88,34.11,36.15,2123500.0,34.11,36.88,34.11,36.15,2123500.0
2013-02-19 10:00:00,36.16,36.75,35.92,36.65,911100.0,36.16,36.75,35.92,36.65,911100.0
2013-02-19 10:30:00,36.67,36.9,36.47,36.77,681000.0,36.67,36.9,36.47,36.77,681000.0
2013-02-19 11:00:00,36.78,36.8,36.52,36.64,379500.0,36.78,36.8,36.52,36.64,379500.0
2013-02-19 11:30:00,36.62,36.98,36.59,36.84,395600.0,36.62,36.98,36.59,36.84,395600.0
2013-02-19 12:00:00,36.84,36.89,36.55,36.86,402100.0,36.84,36.89,36.55,36.86,402100.0
2013-02-19 12:30:00,36.86,36.9,36.47,36.66,374800.0,36.86,36.9,36.47,36.66,374800.0
2013-02-19 13:00:00,36.66,36.78,36.35,36.38,452800.0,36.66,36.78,36.35,36.38,452800.0
2013-02-19 13:30:00,36.39,36.4,35.38,35.39,998300.0,36.39,36.4,35.38,35.39,998300.0
2013-02-19 14:00:00,35.39,35.92,35.17,35.72,933000.0,35.39,35.92,35.17,35.72,933000.0
2013-02-19 14:30:00,35.7,35.8,35.39,35.79,483500.0,35.7,35.8,35.39,35.79,483500.0
2013-02-19 15:00:00,35.8,36.15,35.7,36.09,643200.0,35.8,36.15,35.7,36.09,643200.0
2013-02-19 15:30:00,36.09,36.22,35.99,36.15,732600.0,36.09,36.22,35.99,36.15,732600.0
2013-02-20 09:30:00,36.31,36.57,35.54,35.75,939700.0,36.31,36.57,35.54,35.75,939700.0
2013-02-20 10:00:00,35.75,36.82,35.56,36.38,1111000.0,35.75,36.82,35.56,36.38,1111000.0
2013-02-20 10:30:00,36.37,36.39,35.85,36.15,550900.0,36.37,36.39,35.85,36.15,550900.0
2013-02-20 11:00:00,36.15,36.33,35.75,35.96,610100.0,36.15,36.33,35.75,35.96,610100.0
2013-02-20 11:30:00,35.98,36.11,35.69,36.06,448000.0,35.98,36.11,35.69,36.06,448000.0
2013-02-20 12:00:00,36.07,36.51,36.01,36.33,667600.0,36.07,36.51,36.01,36.33,667600.0
2013-02-20 12:30:00,36.32,36.4,36.14,36.19,322500.0,36.32,36.4,36.14,36.19,322500.0
2013-02-20 13:00:00,36.2,36.2,36.0,36.06,194800.0,36.2,36.2,36.0,36.06,194800.0
2013-02-20 13:30:00,36.04,36.09,35.88,35.93,133100.0,36.04,36.09,35.88,35.93,133100.0
2013-02-20 14:00:00,35.92,36.09,35.8,36.06,405700.0,35.92,36.09,35.8,36.06,405700.0
2013-02-20 14:30:00,36.07,36.24,35.81,35.86,353200.0,36.07,36.24,35.81,35.86,353200.0
2013-02-20 15:00:00,35.85,35.86,35.21,35.39,561100.0,35.85,35.86,35.21,35.39,561100.0
2013-02-20 15:30:00,35.39,35.39,35.07,35.13,654600.0,35.39,35.39,35.07,35.13,654600.0
2013-02-21 09:30:00,35.09,35.44,34.23,34.46,984000.0,35.09,35.44,34.23,34.46,984000.0
2013-02-21 10:00:00,34.46,34.72,34.19,34.7,463000.0,34.46,34.72,34.19,34.7,463000.0
2013-02-21 10:30:00,34.68,34.94,34.54,34.7,438900.0,34.68,34.94,34.54,34.7,438900.0
2013-02-21 11:00:00,34.69,34.69,34.35,34.58,364400.0,34.69,34.69,34.35,34.58,364400.0
2013-02-21 11:30:00,34.58,34.68,34.46,34.51,218100.0,34.58,34.68,34.46,34.51,218100.0
2013-02-21 12:00:00,34.5,34.57,33.88,34.01,353800.0,34.5,34.57,33.88,34.01,353800.0
2013-02-21 12:30:00,34.06,34.47,34.0,34.46,331200.0,34.06,34.47,34.0,34.46,331200.0
2013-02-21 13:00:00,34.46,34.67,34.17,34.29,446800.0,34.46,34.67,34.17,34.29,446800.0
2013-02-21 13:30:00,34.29,34.48,34.22,34.42,273800.0,34.29,34.48,34.22,34.42,273800.0
2013-02-21 14:00:00,34.41,34.41,33.9,33.98,184600.0,34.41,34.41,33.9,33.98,184600.0
2013-02-21 14:30:00,33.98,34.15,33.93,34.1,215200.0,33.98,34.15,33.93,34.1,215200.0
2013-02-21 15:00:00,34.12,34.53,34.06,34.51,282200.0,34.12,34.53,34.06,34.51,282200.0
2013-02-21 15:30:00,34.51,34.65,34.36,34.4,591400.0,34.51,34.65,34.36,34.4,591400.0
2013-02-22 09:30:00,34.31,34.7,32.85,33.44,1443100.0,34.31,34.7,32.85,33.44,1443100.0
2013-02-22 10:00:00,33.47,33.88,33.2,33.68,863800.0,33.47,33.88,33.2,33.68,863800.0
2013-02-22 10:30:00,33.68,34.21,33.65,34.0,717100.0,33.68,34.21,33.65,34.0,717100.0
2013-02-22 11:00:00,34.01,34.24,33.98,34.09,435300.0,34.01,34.24,33.98,34.09,435300.0
2013-02-22 11:30:00,34.09,34.23,33.92,33.92,409400.0,34.09,34.23,33.92,33.92,409400.0
2013-02-22 12:00:00,33.91,33.92,33.63,33.84,305100.0,33.91,33.92,33.63,33.84,305100.0
2013-02-22 12:30:00,33.82,33.97,33.77,33.79,288300.0,33.82,33.97,33.77,33.79,288300.0
2013-02-22 13:00:00,33.81,33.83,33.55,33.55,192800.0,33.81,33.83,33.55,33.55,192800.0
2013-02-22 13:30:00,33.55,33.9,33.55,33.77,228700.0,33.55,33.9,33.55,33.77,228700.0
2013-02-22 14:00:00,33.77,33.82,33.64,33.67,120500.0,33.77,33.82,33.64,33.67,120500.0
2013-02-22 14:30:00,33.68,33.76,33.6,33.72,127200.0,33.68,33.76,33.6,33.72,127200.0
2013-02-22 15:00:00,33.72,33.9,33.6,33.7,388200.0,33.72,33.9,33.6,33.7,388200.0
2013-02-22 15:30:00,33.7,33.84,33.68,33.82,468400.0,33.7,33.84,33.68,33.82,468400.0
2013-02-25 09:30:00,34.2,34.79,34.08,34.24,681300.0,34.2,34.79,34.08,34.24,681300.0
2013-02-25 10:00:00,34.22,34.48,33.88,33.96,642400.0,34.22,34.48,33.88,33.96,642400.0
2013-02-25 10:30:00,33.96,33.97,33.27,33.44,487100.0,33.96,33.97,33.27,33.44,487100.0
2013-02-25 11:00:00,33.45,33.53,33.29,33.42,313000.0,33.45,33.53,33.29,33.42,313000.0
2013-02-25 11:30:00,33.43,33.48,33.07,33.23,256000.0,33.43,33.48,33.07,33.23,256000.0
2013-02-25 12:00:00,33.24,33.36,33.08,33.32,172300.0,33.24,33.36,33.08,33.32,172300.0
2013-02-25 12:30:00,33.32,33.43,33.22,33.3,149000.0,33.32,33.43,33.22,33.3,149000.0
2013-02-25 13:00:00,33.31,33.43,33.28,33.35,190400.0,33.31,33.43,33.28,33.35,190400.0
2013-02-25 13:30:00,33.36,33.46,33.15,33.15,166600.0,33.36,33.46,33.15,33.15,166600.0
2013-02-25 14:00:00,33.14,33.2,32.89,33.19,222700.0,33.14,33.2,32.89,33.19,222700.0
2013-02-25 14:30:00,33.2,33.31,32.92,33.07,214700.0,33.2,33.31,32.92,33.07,214700.0
2013-02-25 15:00:00,33.08,33.15,32.98,33.05,218900.0,33.08,33.15,32.98,33.05,218900.0
2013-02-25 15:30:00,33.06,33.09,32.7,32.74,532500.0,33.06,33.09,32.7,32.74,532500.0
2013-02-26 09:30:00,33.0,33.0,31.73,32.11,746900.0,33.0,33.0,31.73,32.11,746900.0
2013-02-26 10:00:00,32.11,32.15,31.57,31.74,586000.0,32.11,32.15,31.57,31.74,586000.0
2013-02-26 10:30:00,31.72,31.78,31.37,31.44,511100.0,31.72,31.78,31.37,31.44,511100.0
2013-02-26 11:00:00,31.41,31.49,31.08,31.16,483700.0,31.41,31.49,31.08,31.16,483700.0
2013-02-26 11:30:00,31.17,31.52,31.1,31.28,629800.0,31.17,31.52,31.1,31.28,629800.0
2013-02-26 12:00:00,31.27,31.71,31.17,31.65,558100.0,31.27,31.71,31.17,31.65,558100.0
2013-02-26 12:30:00,31.64,31.97,31.58,31.8,370400.0,31.64,31.97,31.58,31.8,370400.0
2013-02-26 13:00:00,31.8,31.93,31.67,31.7,222500.0,31.8,31.93,31.67,31.7,222500.0
2013-02-26 13:30:00,31.7,31.82,31.57,31.75,218300.0,31.7,31.82,31.57,31.75,218300.0
2013-02-26 14:00:00,31.75,31.85,31.62,31.76,220000.0,31.75,31.85,31.62,31.76,220000.0
2013-02-26 14:30:00,31.76,31.83,31.63,31.65,351300.0,31.76,31.83,31.63,31.65,351300.0
2013-02-26 15:00:00,31.64,31.68,31.23,31.29,604700.0,31.64,31.68,31.23,31.29,604700.0
2013-02-26 15:30:00,31.29,31.45,31.16,31.36,1112500.0,31.29,31.45,31.16,31.36,1112500.0
2013-02-27 09:30:00,26.81,27.25,26.4,26.63,5062100.0,26.81,27.25,26.4,26.63,5062100.0
2013-02-27 10:00:00,26.64,26.74,26.05,26.14,2431300.0,26.64,26.74,26.05,26.14,2431300.0
2013-02-27 10:30:00,26.14,26.17,25.5,26.04,3317700.0,26.14,26.17,25.5,26.04,3317700.0
2013-02-27 11:00:00,26.04,26.3,25.8,26.14,1406800.0,26.04,26.3,25.8,26.14,1406800.0
2013-02-27 11:30:00,26.14,26.73,26.01,26.5,1220700.0,26.14,26.73,26.01,26.5,1220700.0
2013-02-27 12:00:00,26.51,27.03,26.3,26.73,1361300.0,26.51,27.03,26.3,26.73,1361300.0
2013-02-27 12:30:00,26.74,26.76,26.21,26.44,829500.0,26.74,26.76,26.21,26.44,829500.0
2013-02-27 13:00:00,26.46,26.75,26.35,26.75,507700.0,26.46,26.75,26.35,26.75,507700.0
2013-02-27 13:30:00,26.74,26.78,26.52,26.56,347200.0,26.74,26.78,26.52,26.56,347200.0
2013-02-27 14:00:00,26.58,26.69,26.35,26.6,461600.0,26.58,26.69,26.35,26.6,461600.0
2013-02-27 14:30:00,26.59,27.24,26.59,27.24,1025800.0,26.59,27.24,26.59,27.24,1025800.0
2013-02-27 15:00:00,27.22,27.38,27.01,27.11,1183600.0,27.22,27.38,27.01,27.11,1183600.0
2013-02-27 15:30:00,27.12,27.18,26.91,27.02,1420300.0,27.12,27.18,26.91,27.02,1420300.0
2013-02-28 09:30:00,27.38,27.8,27.11,27.4,1510800.0,27.38,27.8,27.11,27.4,1510800.0
2013-02-28 10:00:00,27.41,27.5,27.16,27.21,470100.0,27.41,27.5,27.16,27.21,470100.0
2013-02-28 10:30:00,27.21,27.22,26.62,26.63,621600.0,27.21,27.22,26.62,26.63,621600.0
2013-02-28 11:00:00,26.65,26.98,26.6,26.93,409800.0,26.65,26.98,26.6,26.93,409800.0
2013-02-28 11:30:00,26.93,27.07,26.72,26.84,319400.0,26.93,27.07,26.72,26.84,319400.0
2013-02-28 12:00:00,26.84,26.87,26.62,26.63,193500.0,26.84,26.87,26.62,26.63,193500.0
2013-02-28 12:30:00,26.62,26.63,26.43,26.45,504100.0,26.62,26.63,26.43,26.45,504100.0
2013-02-28 13:00:00,26.46,26.6,26.1,26.3,1100000.0,26.46,26.6,26.1,26.3,1100000.0
2013-02-28 13:30:00,26.3,26.51,26.1,26.12,656600.0,26.3,26.51,26.1,26.12,656600.0
2013-02-28 14:00:00,26.12,26.19,25.86,25.88,885900.0,26.12,26.19,25.86,25.88,885900.0
2013-02-28 14:30:00,25.88,25.96,25.7,25.93,677000.0,25.88,25.96,25.7,25.93,677000.0
2013-02-28 15:00:00,25.93,25.93,25.61,25.85,678200.0,25.93,25.93,25.61,25.85,678200.0
2013-02-28 15:30:00,25.85,25.95,25.79,25.84,1039400.0,25.85,25.95,25.79,25.84,1039400.0
2013-03-01 09:30:00,25.42,25.75,24.92,25.42,1073000.0,25.42,25.75,24.92,25.42,1073000.0
2013-03-01 10:00:00,25.43,25.47,25.14,25.26,541000.0,25.43,25.47,25.14,25.26,541000.0
2013-03-01 10:30:00,25.26,25.64,25.24,25.61,473400.0,25.26,25.64,25.24,25.61,473400.0
2013-03-01 11:00:00,25.62,25.74,25.42,25.51,434200.0,25.62,25.74,25.42,25.51,434200.0
2013-03-01 11:30:00,25.52,25.56,25.27,25.46,293700.0,25.52,25.56,25.27,25.46,293700.0
2013-03-01 12:00:00,25.47,25.55,25.36,25.42,198400.0,25.47,25.55,25.36,25.42,198400.0
2013-03-01 12:30:00,25.42,25.55,25.38,25.53,173800.0,25.42,25.55,25.38,25.53,173800.0
2013-03-01 13:00:00,25.52,25.79,25.46,25.64,302800.0,25.52,25.79,25.46,25.64,302800.0
2013-03-01 13:30:00,25.64,25.72,25.43,25.6,282100.0,25.64,25.72,25.43,25.6,282100.0
2013-03-01 14:00:00,25.6,25.71,25.5,25.53,206500.0,25.6,25.71,25.5,25.53,206500.0
2013-03-01 14:30:00,25.53,25.67,25.46,25.52,239500.0,25.53,25.67,25.46,25.52,239500.0
2013-03-01 15:00:00,25.53,25.54,25.3,25.34,336600.0,25.53,25.54,25.3,25.34,336600.0
2013-03-01 15:30:00,25.35,25.42,25.25,25.34,769700.0,25.35,25.42,25.25,25.34,769700.0
2013-03-04 09:30:00,25.31,25.39,24.85,24.97,743700.0,25.31,25.39,24.85,24.97,743700.0
2013-03-04 10:00:00,24.96,25.21,24.96,25.08,352700.0,24.96,25.21,24.96,25.08,352700.0
2013-03-04 10:30:00,25.09,25.24,25.01,25.07,277200.0,25.09,25.24,25.01,25.07,277200.0
2013-03-04 11:00:00,25.1,25.11,24.97,25.05,262600.0,25.1,25.11,24.97,25.05,262600.0
2013-03-04 11:30:00,25.07,25.4,25.04,25.37,366900.0,25.07,25.4,25.04,25.37,366900.0
2013-03-04 12:00:00,25.38,25.42,25.0,25.03,282900.0,25.38,25.42,25.0,25.03,282900.0
2013-03-04 12:30:00,25.02,25.06,24.89,24.95,191300.0,25.02,25.06,24.89,24.95,191300.0
2013-03-04 13:00:00,24.95,25.0,24.78,24.87,265800.0,24.95,25.0,24.78,24.87,265800.0
2013-03-04 13:30:00,24.88,24.94,24.72,24.77,258800.0,24.88,24.94,24.72,24.77,258800.0
2013-03-04 14:00:00,24.77,24.77,24.52,24.59,437600.0,24.77,24.77,24.52,24.59,437600.0
2013-03-04 14:30:00,24.6,24.79,24.6,24.71,227600.0,24.6,24.79,24.6,24.71,227600.0
2013-03-04 15:00:00,24.72,24.75,24.51,24.55,352800.0,24.72,24.75,24.51,24.55,352800.0
2013-03-04 15:30:00,24.55,24.75,24.46,24.7,878800.0,24.55,24.75,24.46,24.7,878800.0
2013-03-05 09:30:00,24.79,25.4,24.79,25.26,592600.0,24.79,25.4,24.79,25.26,592600.0
2013-03-05 10:00:00,25.26,25.42,25.15,25.29,383000.0,25.26,25.42,25.15,25.29,383000.0
2013-03-05 10:30:00,25.29,25.47,25.21,25.43,439100.0,25.29,25.47,25.21,25.43,439100.0
2013-03-05 11:00:00,25.44,25.55,25.37,25.46,310600.0,25.44,25.55,25.37,25.46,310600.0
2013-03-05 11:30:00,25.48,25.62,25.41,25.61,253500.0,25.48,25.62,25.41,25.61,253500.0
2013-03-05 12:00:00,25.6,25.62,25.33,25.37,260000.0,25.6,25.62,25.33,25.37,260000.0
2013-03-05 12:30:00,25.36,25.38,25.22,25.22,156300.0,25.36,25.38,25.22,25.22,156300.0
2013-03-05 13:00:00,25.23,25.34,25.18,25.31,219800.0,25.23,25.34,25.18,25.31,219800.0
2013-03-05 13:30:00,25.32,25.41,25.15,25.18,199900.0,25.32,25.41,25.15,25.18,199900.0
2013-03-05 14:00:00,25.19,25.3,25.08,25.08,231400.0,25.19,25.3,25.08,25.08,231400.0
2013-03-05 14:30:00,25.09,25.13,25.03,25.04,217200.0,25.09,25.13,25.03,25.04,217200.0
2013-03-05 15:00:00,25.02,25.14,24.97,25.11,338100.0,25.02,25.14,24.97,25.11,338100.0
2013-03-05 15:30:00,25.11,25.2,25.03,25.09,797000.0,25.11,25.2,25.03,25.09,797000.0
2013-03-06 09:30:00,25.83,26.6,25.71,26.48,1490100.0,25.83,26.6,25.71,26.48,1490100.0
2013-03-06 10:00:00,26.47,27.22,26.46,26.89,1522700.0,26.47,27.22,26.46,26.89,1522700.0
2013-03-06 10:30:00,26.88,27.04,26.71,26.85,667900.0,26.88,27.04,26.71,26.85,667900.0
2013-03-06 11:00:00,26.84,26.85,26.57,26.66,513700.0,26.84,26.85,26.57,26.66,513700.0
2013-03-06 11:30:00,26.68,26.9,26.66,26.79,319500.0,26.68,26.9,26.66,26.79,319500.0
2013-03-06 12:00:00,26.77,26.81,26.32,26.35,497400.0,26.77,26.81,26.32,26.35,497400.0
2013-03-06 12:30:00,26.35,26.48,26.2,26.24,256500.0,26.35,26.48,26.2,26.24,256500.0
2013-03-06 13:00:00,26.23,26.37,26.16,26.34,289000.0,26.23,26.37,26.16,26.34,289000.0
2013-03-06 13:30:00,26.32,26.42,26.23,26.29,244500.0,26.32,26.42,26.23,26.29,244500.0
2013-03-06 14:00:00,26.29,26.37,26.28,26.34,224500.0,26.29,26.37,26.28,26.34,224500.0
2013-03-06 14:30:00,26.35,26.4,26.12,26.13,368400.0,26.35,26.4,26.12,26.13,368400.0
2013-03-06 15:00:00,26.12,26.17,25.8,26.01,754400.0,26.12,26.17,25.8,26.01,754400.0
2013-03-06 15:30:00,26.02,26.03,25.82,25.9,722200.0,26.02,26.03,25.82,25.9,722200.0
2013-03-07 09:30:00,26.01,26.27,25.82,25.98,881500.0,26.01,26.27,25.82,25.98,881500.0
2013-03-07 10:00:00,25.98,26.05,25.52,25.62,705400.0,25.98,26.05,25.52,25.62,705400.0
2013-03-07 10:30:00,25.62,25.76,25.41,25.48,451400.0,25.62,25.76,25.41,25.48,451400.0
2013-03-07 11:00:00,25.47,25.64,25.35,25.4,496400.0,25.47,25.64,25.35,25.4,496400.0
2013-03-07 11:30:00,25.4,25.64,25.39,25.49,356400.0,25.4,25.64,25.39,25.49,356400.0
2013-03-07 12:00:00,25.49,25.82,25.45,25.75,419700.0,25.49,25.82,25.45,25.75,419700.0
2013-03-07 12:30:00,25.75,25.82,25.71,25.74,330500.0,25.75,25.82,25.71,25.74,330500.0
2013-03-07 13:00:00,25.74,25.96,25.73,25.81,316100.0,25.74,25.96,25.73,25.81,316100.0
2013-03-07 13:30:00,25.8,26.0,25.76,25.94,224000.0,25.8,26.0,25.76,25.94,224000.0
2013-03-07 14:00:00,25.94,25.96,25.77,25.83,190000.0,25.94,25.96,25.77,25.83,190000.0
2013-03-07 14:30:00,25.82,26.07,25.81,26.02,260400.0,25.82,26.07,25.81,26.02,260400.0
2013-03-07 15:00:00,26.01,26.13,25.98,26.09,431600.0,26.01,26.13,25.98,26.09,431600.0
2013-03-07 15:30:00,26.09,26.16,26.05,26.1,564400.0,26.09,26.16,26.05,26.1,564400.0
2013-03-08 09:30:00,26.45,26.7,26.14,26.23,622100.0,26.45,26.7,26.14,26.23,622100.0
2013-03-08 10:00:00,26.19,26.4,26.15,26.26,355000.0,26.19,26.4,26.15,26.26,355000.0
2013-03-08 10:30:00,26.26,26.59,26.26,26.43,319900.0,26.26,26.59,26.26,26.43,319900.0
2013-03-08 11:00:00,26.44,26.5,26.25,26.32,208600.0,26.44,26.5,26.25,26.32,208600.0
2013-03-08 11:30:00,26.32,26.4,26.21,26.25,116300.0,26.32,26.4,26.21,26.25,116300.0
2013-03-08 12:00:00,26.26,26.35,26.22,26.29,245600.0,26.26,26.35,26.22,26.29,245600.0
2013-03-08 12:30:00,26.3,26.32,26.21,26.3,133100.0,26.3,26.32,26.21,26.3,133100.0
2013-03-08 13:00:00,26.32,26.34,26.22,26.26,93200.0,26.32,26.34,26.22,26.26,93200.0
2013-03-08 13:30:00,26.25,26.3,26.24,26.26,78300.0,26.25,26.3,26.24,26.26,78300.0
2013-03-08 14:00:00,26.26,26.27,26.11,26.25,182400.0,26.26,26.27,26.11,26.25,182400.0
2013-03-08 14:30:00,26.23,26.24,26.13,26.18,96300.0,26.23,26.24,26.13,26.18,96300.0
2013-03-08 15:00:00,26.19,26.35,26.19,26.28,218900.0,26.19,26.35,26.19,26.28,218900.0
2013-03-08 15:30:00,26.31,26.38,26.24,26.3,448800.0,26.31,26.38,26.24,26.3,448800.0
2013-03-11 09:30:00,26.24,26.28,25.76,26.04,362500.0,26.24,26.28,25.76,26.04,362500.0
2013-03-11 10:00:00,26.04,26.2,25.93,26.13,209200.0,26.04,26.2,25.93,26.13,209200.0
2013-03-11 10:30:00,26.12,26.45,26.1,26.35,277200.0,26.12,26.45,26.1,26.35,277200.0
2013-03-11 11:00:00,26.33,26.66,26.33,26.52,298000.0,26.33,26.66,26.33,26.52,298000.0
2013-03-11 11:30:00,26.53,26.7,26.4,26.69,244000.0,26.53,26.7,26.4,26.69,244000.0
2013-03-11 12:00:00,26.69,26.94,26.61,26.64,414400.0,26.69,26.94,26.61,26.64,414400.0
2013-03-11 12:30:00,26.64,26.81,26.59,26.74,212500.0,26.64,26.81,26.59,26.74,212500.0
2013-03-11 13:00:00,26.75,26.78,26.61,26.68,118200.0,26.75,26.78,26.61,26.68,118200.0
2013-03-11 13:30:00,26.7,26.79,26.64,26.68,115700.0,26.7,26.79,26.64,26.68,115700.0
2013-03-11 14:00:00,26.68,26.7,26.52,26.6,127500.0,26.68,26.7,26.52,26.6,127500.0
2013-03-11 14:30:00,26.6,26.69,26.55,26.65,106100.0,26.6,26.69,26.55,26.65,106100.0
2013-03-11 15:00:00,26.65,26.67,26.56,26.63,153500.0,26.65,26.67,26.56,26.63,153500.0
2013-03-11 15:30:00,26.64,26.65,26.56,26.6,432800.0,26.64,26.65,26.56,26.6,432800.0
2013-03-12 09:30:00,26.71,26.75,26.38,26.64,358600.0,26.71,26.75,26.38,26.64,358600.0
2013-03-12 10:00:00,26.64,27.36,26.61,27.29,948900.0,26.64,27.36,26.61,27.29,948900.0
2013-03-12 10:30:00,27.3,27.39,27.11,27.14,482600.0,27.3,27.39,27.11,27.14,482600.0
2013-03-12 11:00:00,27.15,27.23,26.84,26.91,332600.0,27.15,27.23,26.84,26.91,332600.0
2013-03-12 11:30:00,26.91,27.02,26.84,26.91,183200.0,26.91,27.02,26.84,26.91,183200.0
2013-03-12 12:00:00,26.91,26.97,26.84,26.91,110100.0,26.91,26.97,26.84,26.91,110100.0
2013-03-12 12:30:00,26.93,27.08,26.9,27.04,119600.0,26.93,27.08,26.9,27.04,119600.0
2013-03-12 13:00:00,27.04,27.23,26.98,27.14,170900.0,27.04,27.23,26.98,27.14,170900.0
2013-03-12 13:30:00,27.15,27.18,27.08,27.14,90700.0,27.15,27.18,27.08,27.14,90700.0
2013-03-12 14:00:00,27.15,27.2,27.04,27.18,189500.0,27.15,27.2,27.04,27.18,189500.0
2013-03-12 14:30:00,27.17,27.2,27.04,27.05,171000.0,27.17,27.2,27.04,27.05,171000.0
2013-03-12 15:00:00,27.04,27.33,27.03,27.28,334300.0,27.04,27.33,27.03,27.28,334300.0
2013-03-12 15:30:00,27.29,27.48,27.29,27.44,909000.0,27.29,27.48,27.29,27.44,909000.0
2013-03-13 09:30:00,27.23,27.39,26.79,27.33,537700.0,27.23,27.39,26.79,27.33,537700.0
2013-03-13 10:00:00,27.33,27.38,27.13,27.2,266500.0,27.33,27.38,27.13,27.2,266500.0
2013-03-13 10:30:00,27.21,27.26,27.05,27.25,281100.0,27.21,27.26,27.05,27.25,281100.0
2013-03-13 11:00:00,27.25,27.54,27.25,27.49,352900.0,27.25,27.54,27.25,27.49,352900.0
2013-03-13 11:30:00,27.49,27.49,27.26,27.3,242800.0,27.49,27.49,27.26,27.3,242800.0
2013-03-13 12:00:00,27.31,27.48,27.3,27.47,104400.0,27.31,27.48,27.3,27.47,104400.0
2013-03-13 12:30:00,27.47,27.51,27.33,27.39,146700.0,27.47,27.51,27.33,27.39,146700.0
2013-03-13 13:00:00,27.39,27.4,27.29,27.3,81300.0,27.39,27.4,27.29,27.3,81300.0
2013-03-13 13:30:00,27.29,27.29,27.13,27.17,150100.0,27.29,27.29,27.13,27.17,150100.0
2013-03-13 14:00:00,27.16,27.22,27.12,27.16,90100.0,27.16,27.22,27.12,27.16,90100.0
2013-03-13 14:30:00,27.17,27.2,26.93,26.96,239800.0,27.17,27.2,26.93,26.96,239800.0
2013-03-13 15:00:00,26.95,26.96,26.7,26.83,379500.0,26.95,26.96,26.7,26.83,379500.0
2013-03-13 15:30:00,26.83,26.99,26.8,26.89,742400.0,26.83,26.99,26.8,26.89,742400.0
2013-03-14 09:30:00,26.88,27.2,26.82,26.98,388800.0,26.88,27.2,26.82,26.98,388800.0
2013-03-14 10:00:00,27.01,27.05,26.33,26.63,672400.0,27.01,27.05,26.33,26.63,672400.0
2013-03-14 10:30:00,26.62,26.86,26.61,26.84,273300.0,26.62,26.86,26.61,26.84,273300.0
2013-03-14 11:00:00,26.84,26.95,26.61,26.64,332600.0,26.84,26.95,26.61,26.64,332600.0
2013-03-14 11:30:00,26.64,26.72,26.51,26.6,203600.0,26.64,26.72,26.51,26.6,203600.0
2013-03-14 12:00:00,26.59,26.71,26.5,26.7,207400.0,26.59,26.71,26.5,26.7,207400.0
2013-03-14 12:30:00,26.68,26.92,26.66,26.92,106500.0,26.68,26.92,26.66,26.92,106500.0
2013-03-14 13:00:00,26.9,26.93,26.82,26.83,111600.0,26.9,26.93,26.82,26.83,111600.0
2013-03-14 13:30:00,26.84,27.07,26.83,27.05,143700.0,26.84,27.07,26.83,27.05,143700.0
2013-03-14 14:00:00,27.04,27.31,26.99,27.23,328800.0,27.04,27.31,26.99,27.23,328800.0
2013-03-14 14:30:00,27.22,27.32,27.2,27.31,155500.0,27.22,27.32,27.2,27.31,155500.0
2013-03-14 15:00:00,27.31,27.33,27.18,27.21,192700.0,27.31,27.33,27.18,27.21,192700.0
2013-03-14 15:30:00,27.21,27.29,27.19,27.25,402200.0,27.21,27.29,27.19,27.25,402200.0
2013-03-15 09:30:00,27.2,27.28,26.75,27.0,546500.0,27.2,27.28,26.75,27.0,546500.0
2013-03-15 10:00:00,27.0,27.01,26.72,26.89,407700.0,27.0,27.01,26.72,26.89,407700.0
2013-03-15 10:30:00,26.9,27.19,26.86,27.16,265100.0,26.9,27.19,26.86,27.16,265100.0
2013-03-15 11:00:00,27.14,27.24,27.08,27.15,165300.0,27.14,27.24,27.08,27.15,165300.0
2013-03-15 11:30:00,27.15,27.18,26.99,27.0,206300.0,27.15,27.18,26.99,27.0,206300.0
2013-03-15 12:00:00,27.01,27.05,26.97,27.0,88700.0,27.01,27.05,26.97,27.0,88700.0
2013-03-15 12:30:00,26.99,26.99,26.77,26.85,222600.0,26.99,26.99,26.77,26.85,222600.0
2013-03-15 13:00:00,26.85,26.86,26.78,26.85,145800.0,26.85,26.86,26.78,26.85,145800.0
2013-03-15 13:30:00,26.85,26.88,26.66,26.73,214500.0,26.85,26.88,26.66,26.73,214500.0
2013-03-15 14:00:00,26.72,26.77,26.55,26.57,169100.0,26.72,26.77,26.55,26.57,169100.0
2013-03-15 14:30:00,26.57,26.57,26.47,26.52,221900.0,26.57,26.57,26.47,26.52,221900.0
2013-03-15 15:00:00,26.53,26.57,26.4,26.42,363300.0,26.53,26.57,26.4,26.42,363300.0
2013-03-15 15:30:00,26.42,26.64,26.4,26.62,965900.0,26.42,26.64,26.4,26.62,965900.0
2013-03-18 09:30:00,26.15,26.53,25.8,26.25,662400.0,26.15,26.53,25.8,26.25,662400.0
2013-03-18 10:00:00,26.26,26.72,26.18,26.71,361200.0,26.26,26.72,26.18,26.71,361200.0
2013-03-18 10:30:00,26.7,26.71,26.44,26.44,231300.0,26.7,26.71,26.44,26.44,231300.0
2013-03-18 11:00:00,26.43,26.52,26.38,26.41,200500.0,26.43,26.52,26.38,26.41,200500.0
2013-03-18 11:30:00,26.43,26.53,26.41,26.48,94400.0,26.43,26.53,26.41,26.48,94400.0
2013-03-18 12:00:00,26.48,26.63,26.46,26.51,132900.0,26.48,26.63,26.46,26.51,132900.0
2013-03-18 12:30:00,26.5,26.68,26.48,26.65,116800.0,26.5,26.68,26.48,26.65,116800.0
2013-03-18 13:00:00,26.65,26.76,26.58,26.67,128100.0,26.65,26.76,26.58,26.67,128100.0
2013-03-18 13:30:00,26.67,26.79,26.65,26.71,151300.0,26.67,26.79,26.65,26.71,151300.0
2013-03-18 14:00:00,26.7,26.92,26.67,26.92,204300.0,26.7,26.92,26.67,26.92,204300.0
2013-03-18 14:30:00,26.91,26.98,26.81,26.81,215800.0,26.91,26.98,26.81,26.81,215800.0
2013-03-18 15:00:00,26.81,26.96,26.78,26.92,236200.0,26.81,26.96,26.78,26.92,236200.0
2013-03-18 15:30:00,26.92,26.96,26.84,26.92,556100.0,26.92,26.96,26.84,26.92,556100.0
2013-03-19 09:30:00,26.9,27.3,26.48,27.16,712200.0,26.9,27.3,26.48,27.16,712200.0
2013-03-19 10:00:00,27.16,27.64,27.16,27.34,714900.0,27.16,27.64,27.16,27.34,714900.0
2013-03-19 10:30:00,27.34,27.35,27.09,27.18,517600.0,27.34,27.35,27.09,27.18,517600.0
2013-03-19 11:00:00,27.18,27.3,27.1,27.3,174100.0,27.18,27.3,27.1,27.3,174100.0
2013-03-19 11:30:00,27.3,27.34,27.05,27.1,257100.0,27.3,27.34,27.05,27.1,257100.0
2013-03-19 12:00:00,27.08,27.29,27.06,27.29,247200.0,27.08,27.29,27.06,27.29,247200.0
2013-03-19 12:30:00,27.27,27.33,27.17,27.23,155500.0,27.27,27.33,27.17,27.23,155500.0
2013-03-19 13:00:00,27.23,27.23,27.02,27.11,170000.0,27.23,27.23,27.02,27.11,170000.0
2013-03-19 13:30:00,27.1,27.31,27.05,27.3,190700.0,27.1,27.31,27.05,27.3,190700.0
2013-03-19 14:00:00,27.3,27.57,27.29,27.56,392800.0,27.3,27.57,27.29,27.56,392800.0
2013-03-19 14:30:00,27.56,27.7,27.47,27.62,448200.0,27.56,27.7,27.47,27.62,448200.0
2013-03-19 15:00:00,27.61,27.9,27.59,27.72,662900.0,27.61,27.9,27.59,27.72,662900.0
2013-03-19 15:30:00,27.72,27.9,27.63,27.84,894500.0,27.72,27.9,27.63,27.84,894500.0
2013-03-20 09:30:00,28.0,28.78,27.85,28.59,1145900.0,28.0,28.78,27.85,28.59,1145900.0
2013-03-20 10:00:00,28.59,28.89,28.5,28.63,634100.0,28.59,28.89,28.5,28.63,634100.0
2013-03-20 10:30:00,28.64,28.8,28.53,28.61,446900.0,28.64,28.8,28.53,28.61,446900.0
2013-03-20 11:00:00,28.62,28.89,28.57,28.85,262900.0,28.62,28.89,28.57,28.85,262900.0
2013-03-20 11:30:00,28.85,29.27,28.85,29.16,750400.0,28.85,29.27,28.85,29.16,750400.0
2013-03-20 12:00:00,29.16,29.35,29.09,29.22,395600.0,29.16,29.35,29.09,29.22,395600.0
2013-03-20 12:30:00,29.22,29.67,29.21,29.64,781500.0,29.22,29.67,29.21,29.64,781500.0
2013-03-20 13:00:00,29.64,29.71,29.37,29.47,466800.0,29.64,29.71,29.37,29.47,466800.0
2013-03-20 13:30:00,29.47,29.62,29.44,29.47,416800.0,29.47,29.62,29.44,29.47,416800.0
2013-03-20 14:00:00,29.48,29.51,29.17,29.43,509900.0,29.48,29.51,29.17,29.43,509900.0
2013-03-20 14:30:00,29.42,29.7,29.39,29.46,464800.0,29.42,29.7,29.39,29.46,464800.0
2013-03-20 15:00:00,29.46,29.66,29.42,29.51,310100.0,29.46,29.66,29.42,29.51,310100.0
2013-03-20 15:30:00,29.53,29.7,29.44,29.49,810400.0,29.53,29.7,29.44,29.49,810400.0
2013-03-21 09:30:00,28.93,29.48,28.7,29.3,755000.0,28.93,29.48,28.7,29.3,755000.0
2013-03-21 10:00:00,29.31,29.38,28.92,29.28,331500.0,29.31,29.38,28.92,29.28,331500.0
2013-03-21 10:30:00,29.28,29.56,29.16,29.49,343400.0,29.28,29.56,29.16,29.49,343400.0
2013-03-21 11:00:00,29.5,29.51,29.15,29.26,234800.0,29.5,29.51,29.15,29.26,234800.0
2013-03-21 11:30:00,29.26,29.55,29.26,29.41,271900.0,29.26,29.55,29.26,29.41,271900.0
2013-03-21 12:00:00,29.41,29.41,29.25,29.27,151700.0,29.41,29.41,29.25,29.27,151700.0
2013-03-21 12:30:00,29.26,29.32,29.12,29.13,140300.0,29.26,29.32,29.12,29.13,140300.0
2013-03-21 13:00:00,29.13,29.18,29.0,29.05,128100.0,29.13,29.18,29.0,29.05,128100.0
2013-03-21 13:30:00,29.04,29.1,28.87,29.06,312200.0,29.04,29.1,28.87,29.06,312200.0
2013-03-21 14:00:00,29.06,29.07,28.82,28.99,254000.0,29.06,29.07,28.82,28.99,254000.0
2013-03-21 14:30:00,29.0,29.13,28.94,29.07,209600.0,29.0,29.13,28.94,29.07,209600.0
2013-03-21 15:00:00,29.07,29.15,29.0,29.08,207800.0,29.07,29.15,29.0,29.08,207800.0
2013-03-21 15:30:00,29.08,29.14,28.96,29.0,777500.0,29.08,29.14,28.96,29.0,777500.0
2013-03-22 09:30:00,29.06,29.24,28.6,28.63,413100.0,29.06,29.24,28.6,28.63,413100.0
2013-03-22 10:00:00,28.63,28.84,28.51,28.55,320900.0,28.63,28.84,28.51,28.55,320900.0
2013-03-22 10:30:00,28.55,29.0,28.33,28.4,361300.0,28.55,29.0,28.33,28.4,361300.0
2013-03-22 11:00:00,28.4,28.64,28.36,28.6,338900.0,28.4,28.64,28.36,28.6,338900.0
2013-03-22 11:30:00,28.56,28.63,28.5,28.61,196300.0,28.56,28.63,28.5,28.61,196300.0
2013-03-22 12:00:00,28.61,28.7,28.54,28.66,165300.0,28.61,28.7,28.54,28.66,165300.0
2013-03-22 12:30:00,28.67,28.71,28.62,28.69,142400.0,28.67,28.71,28.62,28.69,142400.0
2013-03-22 13:00:00,28.69,28.71,28.6,28.7,167800.0,28.69,28.71,28.6,28.7,167800.0
2013-03-22 13:30:00,28.71,28.83,28.62,28.79,147200.0,28.71,28.83,28.62,28.79,147200.0
2013-03-22 14:00:00,28.8,28.86,28.78,28.85,162900.0,28.8,28.86,28.78,28.85,162900.0
2013-03-22 14:30:00,28.85,28.86,28.68,28.73,171500.0,28.85,28.86,28.68,28.73,171500.0
2013-03-22 15:00:00,28.72,28.73,28.54,28.69,320300.0,28.72,28.73,28.54,28.69,320300.0
2013-03-22 15:30:00,28.69,28.85,28.64,28.85,742000.0,28.69,28.85,28.64,28.85,742000.0
2013-03-25 09:30:00,28.92,29.0,28.25,28.31,460600.0,28.92,29.0,28.25,28.31,460600.0
2013-03-25 10:00:00,28.32,28.56,28.25,28.31,291300.0,28.32,28.56,28.25,28.31,291300.0
2013-03-25 10:30:00,28.29,28.32,27.92,28.07,493200.0,28.29,28.32,27.92,28.07,493200.0
2013-03-25 11:00:00,28.06,28.06,27.8,28.05,354800.0,28.06,28.06,27.8,28.05,354800.0
2013-03-25 11:30:00,28.04,28.25,27.99,28.18,203900.0,28.04,28.25,27.99,28.18,203900.0
2013-03-25 12:00:00,28.18,28.25,28.07,28.07,104600.0,28.18,28.25,28.07,28.07,104600.0
2013-03-25 12:30:00,28.07,28.16,27.94,27.97,124300.0,28.07,28.16,27.94,27.97,124300.0
2013-03-25 13:00:00,27.95,27.98,27.83,27.98,192400.0,27.95,27.98,27.83,27.98,192400.0
2013-03-25 13:30:00,27.97,28.05,27.8,27.99,178800.0,27.97,28.05,27.8,27.99,178800.0
2013-03-25 14:00:00,27.99,28.04,27.91,27.96,119200.0,27.99,28.04,27.91,27.96,119200.0
2013-03-25 14:30:00,27.97,28.07,27.92,28.06,112600.0,27.97,28.07,27.92,28.06,112600.0
2013-03-25 15:00:00,28.06,28.06,27.95,28.02,143600.0,28.06,28.06,27.95,28.02,143600.0
2013-03-25 15:30:00,28.02,28.09,27.96,28.02,423800.0,28.02,28.09,27.96,28.02,423800.0
2013-03-26 09:30:00,28.17,28.19,27.31,27.52,565300.0,28.17,28.19,27.31,27.52,565300.0
2013-03-26 10:00:00,27.5,27.56,27.12,27.3,533100.0,27.5,27.56,27.12,27.3,533100.0
2013-03-26 10:30:00,27.3,27.37,27.13,27.16,343900.0,27.3,27.37,27.13,27.16,343900.0
2013-03-26 11:00:00,27.17,27.23,27.06,27.12,314900.0,27.17,27.23,27.06,27.12,314900.0
2013-03-26 11:30:00,27.12,27.33,27.0,27.28,293700.0,27.12,27.33,27.0,27.28,293700.0
2013-03-26 12:00:00,27.27,27.3,27.11,27.17,209700.0,27.27,27.3,27.11,27.17,209700.0
2013-03-26 12:30:00,27.19,27.32,27.14,27.25,117200.0,27.19,27.32,27.14,27.25,117200.0
2013-03-26 13:00:00,27.26,27.3,27.17,27.28,92800.0,27.26,27.3,27.17,27.28,92800.0
2013-03-26 13:30:00,27.28,27.29,27.16,27.23,139800.0,27.28,27.29,27.16,27.23,139800.0
2013-03-26 14:00:00,27.23,27.27,27.16,27.25,106500.0,27.23,27.27,27.16,27.25,106500.0
2013-03-26 14:30:00,27.25,27.33,27.21,27.28,114200.0,27.25,27.33,27.21,27.28,114200.0
2013-03-26 15:00:00,27.28,27.58,27.28,27.52,236000.0,27.28,27.58,27.28,27.52,236000.0
2013-03-26 15:30:00,27.53,27.63,27.42,27.59,534100.0,27.53,27.63,27.42,27.59,534100.0
2013-03-27 09:30:00,27.35,27.43,27.02,27.14,357500.0,27.35,27.43,27.02,27.14,357500.0
2013-03-27 10:00:00,27.14,27.28,26.92,27.19,485400.0,27.14,27.28,26.92,27.19,485400.0
2013-03-27 10:30:00,27.2,27.38,27.15,27.15,298100.0,27.2,27.38,27.15,27.15,298100.0
2013-03-27 11:00:00,27.16,27.16,27.04,27.08,217500.0,27.16,27.16,27.04,27.08,217500.0
2013-03-27 11:30:00,27.09,27.18,27.04,27.07,200400.0,27.09,27.18,27.04,27.07,200400.0
2013-03-27 12:00:00,27.06,27.11,27.01,27.02,133400.0,27.06,27.11,27.01,27.02,133400.0
2013-03-27 12:30:00,27.03,27.09,26.99,27.08,136700.0,27.03,27.09,26.99,27.08,136700.0
2013-03-27 13:00:00,27.07,27.08,27.0,27.02,80800.0,27.07,27.08,27.0,27.02,80800.0
2013-03-27 13:30:00,27.03,27.18,27.01,27.1,155300.0,27.03,27.18,27.01,27.1,155300.0
2013-03-27 14:00:00,27.11,27.39,27.07,27.36,145700.0,27.11,27.39,27.07,27.36,145700.0
2013-03-27 14:30:00,27.36,27.45,27.32,27.39,166100.0,27.36,27.45,27.32,27.39,166100.0
2013-03-27 15:00:00,27.39,27.43,27.3,27.36,174100.0,27.39,27.43,27.3,27.36,174100.0
2013-03-27 15:30:00,27.37,27.48,27.36,27.43,404700.0,27.37,27.48,27.36,27.43,404700.0
2013-03-28 09:30:00,27.34,27.94,27.29,27.58,356400.0,27.34,27.94,27.29,27.58,356400.0
2013-03-28 10:00:00,27.6,27.73,27.43,27.66,144400.0,27.6,27.73,27.43,27.66,144400.0
2013-03-28 10:30:00,27.66,27.81,27.61,27.77,178100.0,27.66,27.81,27.61,27.77,178100.0
2013-03-28 11:00:00,27.78,27.81,27.57,27.81,98000.0,27.78,27.81,27.57,27.81,98000.0
2013-03-28 11:30:00,27.82,27.82,27.6,27.6,113000.0,27.82,27.82,27.6,27.6,113000.0
2013-03-28 12:00:00,27.59,27.61,27.4,27.47,125000.0,27.59,27.61,27.4,27.47,125000.0
2013-03-28 12:30:00,27.47,27.56,27.43,27.45,60900.0,27.47,27.56,27.43,27.45,60900.0
2013-03-28 13:00:00,27.45,27.51,27.14,27.15,234900.0,27.45,27.51,27.14,27.15,234900.0
2013-03-28 13:30:00,27.15,27.16,26.96,27.03,259800.0,27.15,27.16,26.96,27.03,259800.0
2013-03-28 14:00:00,27.03,27.09,26.95,26.96,125700.0,27.03,27.09,26.95,26.96,125700.0
2013-03-28 14:30:00,26.97,27.03,26.95,26.99,130400.0,26.97,27.03,26.95,26.99,130400.0
2013-03-28 15:00:00,26.99,27.02,26.95,27.0,151800.0,26.99,27.02,26.95,27.0,151800.0
2013-03-28 15:30:00,27.01,27.02,26.81,26.97,662100.0,27.01,27.02,26.81,26.97,662100.0
2013-04-01 09:30:00,27.27,27.5,26.92,27.45,367700.0,27.27,27.5,26.92,27.45,367700.0
2013-04-01 10:00:00,27.45,27.48,27.09,27.18,179000.0,27.45,27.48,27.09,27.18,179000.0
2013-04-01 10:30:00,27.17,27.17,26.75,26.87,203900.0,27.17,27.17,26.75,26.87,203900.0
2013-04-01 11:00:00,26.86,26.97,26.82,26.97,79200.0,26.86,26.97,26.82,26.97,79200.0
2013-04-01 11:30:00,26.97,27.08,26.9,26.99,91500.0,26.97,27.08,26.9,26.99,91500.0
2013-04-01 12:00:00,26.99,27.08,26.89,26.89,63000.0,26.99,27.08,26.89,26.89,63000.0
2013-04-01 12:30:00,26.89,27.07,26.8,27.07,90800.0,26.89,27.07,26.8,27.07,90800.0
2013-04-01 13:00:00,27.06,27.24,27.05,27.17,142500.0,27.06,27.24,27.05,27.17,142500.0
2013-04-01 13:30:00,27.16,27.17,26.95,26.98,81600.0,27.16,27.17,26.95,26.98,81600.0
2013-04-01 14:00:00,26.98,27.07,26.88,26.94,79000.0,26.98,27.07,26.88,26.94,79000.0
2013-04-01 14:30:00,26.94,27.0,26.85,26.93,54100.0,26.94,27.0,26.85,26.93,54100.0
2013-04-01 15:00:00,26.93,26.96,26.79,26.82,98100.0,26.93,26.96,26.79,26.82,98100.0
2013-04-01 15:30:00,26.81,26.87,26.76,26.83,246100.0,26.81,26.87,26.76,26.83,246100.0
2013-04-02 09:30:00,26.87,27.07,26.66,26.67,171200.0,26.87,27.07,26.66,26.67,171200.0
2013-04-02 10:00:00,26.68,26.85,26.68,26.8,146100.0,26.68,26.85,26.68,26.8,146100.0
2013-04-02 10:30:00,26.78,26.98,26.72,26.89,139800.0,26.78,26.98,26.72,26.89,139800.0
2013-04-02 11:00:00,26.9,26.94,26.84,26.85,74000.0,26.9,26.94,26.84,26.85,74000.0
2013-04-02 11:30:00,26.85,26.87,26.74,26.74,98300.0,26.85,26.87,26.74,26.74,98300.0
2013-04-02 12:00:00,26.74,26.87,26.59,26.63,159000.0,26.74,26.87,26.59,26.63,159000.0
2013-04-02 12:30:00,26.64,26.67,26.38,26.53,157100.0,26.64,26.67,26.38,26.53,157100.0
2013-04-02 13:00:00,26.52,26.61,26.48,26.55,119500.0,26.52,26.61,26.48,26.55,119500.0
2013-04-02 13:30:00,26.56,26.66,26.51,26.58,71100.0,26.56,26.66,26.51,26.58,71100.0
2013-04-02 14:00:00,26.58,26.64,26.52,26.55,77000.0,26.58,26.64,26.52,26.55,77000.0
2013-04-02 14:30:00,26.54,26.55,26.37,26.44,171600.0,26.54,26.55,26.37,26.44,171600.0
2013-04-02 15:00:00,26.44,26.49,26.22,26.25,218100.0,26.44,26.49,26.22,26.25,218100.0
2013-04-02 15:30:00,26.25,26.32,26.13,26.26,484900.0,26.25,26.32,26.13,26.26,484900.0
2013-04-03 09:30:00,26.22,26.71,26.07,26.61,390800.0,26.22,26.71,26.07,26.61,390800.0
2013-04-03 10:00:00,26.62,26.86,26.44,26.82,293200.0,26.62,26.86,26.44,26.82,293200.0
2013-04-03 10:30:00,26.82,26.84,26.6,26.61,193300.0,26.82,26.84,26.6,26.61,193300.0
2013-04-03 11:00:00,26.62,26.77,26.51,26.53,180300.0,26.62,26.77,26.51,26.53,180300.0
2013-04-03 11:30:00,26.52,26.58,26.4,26.51,117400.0,26.52,26.58,26.4,26.51,117400.0
2013-04-03 12:00:00,26.5,26.54,26.35,26.37,93800.0,26.5,26.54,26.35,26.37,93800.0
2013-04-03 12:30:00,26.37,26.41,26.24,26.33,92900.0,26.37,26.41,26.24,26.33,92900.0
2013-04-03 13:00:00,26.34,26.39,26.17,26.18,141600.0,26.34,26.39,26.17,26.18,141600.0
2013-04-03 13:30:00,26.18,26.19,25.97,25.99,222300.0,26.18,26.19,25.97,25.99,222300.0
2013-04-03 14:00:00,25.99,26.09,25.9,25.9,261300.0,25.99,26.09,25.9,25.9,261300.0
2013-04-03 14:30:00,25.91,26.29,25.81,26.18,289900.0,25.91,26.29,25.81,26.18,289900.0
2013-04-03 15:00:00,26.19,26.19,26.04,26.1,196000.0,26.19,26.19,26.04,26.1,196000.0
2013-04-03 15:30:00,26.1,26.14,25.92,26.11,502200.0,26.1,26.14,25.92,26.11,502200.0
2013-04-04 09:30:00,26.03,26.14,25.71,25.75,388100.0,26.03,26.14,25.71,25.75,388100.0
2013-04-04 10:00:00,25.75,25.98,25.72,25.88,245400.0,25.75,25.98,25.72,25.88,245400.0
2013-04-04 10:30:00,25.88,26.38,25.87,26.22,368200.0,25.88,26.38,25.87,26.22,368200.0
2013-04-04 11:00:00,26.2,26.29,26.05,26.06,161100.0,26.2,26.29,26.05,26.06,161100.0
2013-04-04 11:30:00,26.07,26.09,25.83,25.87,145500.0,26.07,26.09,25.83,25.87,145500.0
2013-04-04 12:00:00,25.86,25.98,25.81,25.98,128400.0,25.86,25.98,25.81,25.98,128400.0
2013-04-04 12:30:00,25.97,25.99,25.83,25.98,76000.0,25.97,25.99,25.83,25.98,76000.0
2013-04-04 13:00:00,25.96,25.98,25.84,25.92,62100.0,25.96,25.98,25.84,25.92,62100.0
2013-04-04 13:30:00,25.92,26.21,25.89,26.18,170800.0,25.92,26.21,25.89,26.18,170800.0
2013-04-04 14:00:00,26.19,26.23,26.01,26.21,142400.0,26.19,26.23,26.01,26.21,142400.0
2013-04-04 14:30:00,26.19,26.2,26.03,26.03,106500.0,26.19,26.2,26.03,26.03,106500.0
2013-04-04 15:00:00,26.03,26.34,26.01,26.34,208300.0,26.03,26.34,26.01,26.34,208300.0
2013-04-04 15:30:00,26.34,26.69,26.34,26.45,616200.0,26.34,26.69,26.34,26.45,616200.0
2013-04-05 09:30:00,26.03,26.07,25.66,25.89,377500.0,26.03,26.07,25.66,25.89,377500.0
2013-04-05 10:00:00,25.9,26.56,25.86,26.39,207500.0,25.9,26.56,25.86,26.39,207500.0
2013-04-05 10:30:00,26.38,26.73,26.33,26.51,242000.0,26.38,26.73,26.33,26.51,242000.0
2013-04-05 11:00:00,26.5,26.87,26.5,26.82,305200.0,26.5,26.87,26.5,26.82,305200.0
2013-04-05 11:30:00,26.82,26.86,26.5,26.5,300300.0,26.82,26.86,26.5,26.5,300300.0
2013-04-05 12:00:00,26.5,26.6,26.31,26.37,196500.0,26.5,26.6,26.31,26.37,196500.0
2013-04-05 12:30:00,26.38,26.55,26.34,26.37,63900.0,26.38,26.55,26.34,26.37,63900.0
2013-04-05 13:00:00,26.37,26.46,26.31,26.36,48700.0,26.37,26.46,26.31,26.36,48700.0
2013-04-05 13:30:00,26.34,26.38,26.24,26.26,56100.0,26.34,26.38,26.24,26.26,56100.0
2013-04-05 14:00:00,26.27,26.3,26.2,26.22,57300.0,26.27,26.3,26.2,26.22,57300.0
2013-04-05 14:30:00,26.23,26.4,26.22,26.4,105900.0,26.23,26.4,26.22,26.4,105900.0
2013-04-05 15:00:00,26.4,26.42,26.28,26.3,87100.0,26.4,26.42,26.28,26.3,87100.0
2013-04-05 15:30:00,26.31,26.48,26.28,26.44,319600.0,26.31,26.48,26.28,26.44,319600.0
2013-04-08 09:30:00,26.78,27.72,26.7,26.95,1078100.0,26.78,27.72,26.7,26.95,1078100.0
2013-04-08 10:00:00,26.95,26.98,26.51,26.6,454400.0,26.95,26.98,26.51,26.6,454400.0
2013-04-08 10:30:00,26.58,26.78,26.32,26.61,428200.0,26.58,26.78,26.32,26.61,428200.0
2013-04-08 11:00:00,26.6,27.0,26.57,26.87,289200.0,26.6,27.0,26.57,26.87,289200.0
2013-04-08 11:30:00,26.88,27.22,26.83,26.85,388800.0,26.88,27.22,26.83,26.85,388800.0
2013-04-08 12:00:00,26.84,27.14,26.83,26.94,233100.0,26.84,27.14,26.83,26.94,233100.0
2013-04-08 12:30:00,26.96,27.01,26.79,26.88,189100.0,26.96,27.01,26.79,26.88,189100.0
2013-04-08 13:00:00,26.88,26.89,26.67,26.78,180000.0,26.88,26.89,26.67,26.78,180000.0
2013-04-08 13:30:00,26.76,26.82,26.68,26.72,132100.0,26.76,26.82,26.68,26.72,132100.0
2013-04-08 14:00:00,26.73,26.83,26.56,26.82,208000.0,26.73,26.83,26.56,26.82,208000.0
2013-04-08 14:30:00,26.83,26.87,26.73,26.83,125300.0,26.83,26.87,26.73,26.83,125300.0
2013-04-08 15:00:00,26.82,26.97,26.69,26.96,292400.0,26.82,26.97,26.69,26.96,292400.0
2013-04-08 15:30:00,26.97,27.1,26.94,27.04,802500.0,26.97,27.1,26.94,27.04,802500.0
2013-04-09 09:30:00,27.14,27.6,26.76,27.46,733600.0,27.14,27.6,26.76,27.46,733600.0
2013-04-09 10:00:00,27.46,28.59,27.44,28.52,1185400.0,27.46,28.59,27.44,28.52,1185400.0
2013-04-09 10:30:00,28.52,28.73,28.46,28.59,817700.0,28.52,28.73,28.46,28.59,817700.0
2013-04-09 11:00:00,28.58,29.3,28.53,29.26,912600.0,28.58,29.3,28.53,29.26,912600.0
2013-04-09 11:30:00,29.27,29.4,28.75,29.01,745700.0,29.27,29.4,28.75,29.01,745700.0
2013-04-09 12:00:00,29.01,29.09,28.75,28.97,291800.0,29.01,29.09,28.75,28.97,291800.0
2013-04-09 12:30:00,28.97,29.0,28.59,28.78,296600.0,28.97,29.0,28.59,28.78,296600.0
2013-04-09 13:00:00,28.78,29.13,28.77,29.09,330600.0,28.78,29.13,28.77,29.09,330600.0
2013-04-09 13:30:00,29.09,40.25,29.05,38.53,7492000.0,29.09,40.25,29.05,38.53,7492000.0
2013-04-09 14:00:00,38.54,41.0,35.66,36.91,10255300.0,38.54,41.0,35.66,36.91,10255300.0
2013-04-09 14:30:00,36.91,39.7,36.66,39.66,5319400.0,36.91,39.7,36.66,39.66,5319400.0
2013-04-09 15:00:00,39.7,40.47,38.92,39.27,5228900.0,39.7,40.47,38.92,39.27,5228900.0
2013-04-09 15:30:00,39.3,40.7,39.26,39.36,5397200.0,39.3,40.7,39.26,39.36,5397200.0
2013-04-10 09:30:00,37.0,38.5,36.75,37.06,5992000.0,37.0,38.5,36.75,37.06,5992000.0
2013-04-10 10:00:00,37.06,37.72,36.42,36.53,2873800.0,37.06,37.72,36.42,36.53,2873800.0
2013-04-10 10:30:00,36.53,37.09,36.36,36.91,1624500.0,36.53,37.09,36.36,36.91,1624500.0
2013-04-10 11:00:00,36.91,37.71,36.67,37.16,1702300.0,36.91,37.71,36.67,37.16,1702300.0
2013-04-10 11:30:00,37.15,37.52,37.12,37.4,764200.0,37.15,37.52,37.12,37.4,764200.0
2013-04-10 12:00:00,37.4,37.8,37.12,37.62,899300.0,37.4,37.8,37.12,37.62,899300.0
2013-04-10 12:30:00,37.63,37.85,37.12,37.14,922800.0,37.63,37.85,37.12,37.14,922800.0
2013-04-10 13:00:00,37.14,37.18,36.56,36.88,1063400.0,37.14,37.18,36.56,36.88,1063400.0
2013-04-10 13:30:00,36.89,36.95,36.63,36.66,517600.0,36.89,36.95,36.63,36.66,517600.0
2013-04-10 14:00:00,36.66,36.93,36.66,36.72,471000.0,36.66,36.93,36.66,36.72,471000.0
2013-04-10 14:30:00,36.69,36.87,35.95,36.87,2330500.0,36.69,36.87,35.95,36.87,2330500.0
2013-04-10 15:00:00,36.86,37.12,36.38,36.44,1758800.0,36.86,37.12,36.38,36.44,1758800.0
2013-04-10 15:30:00,36.44,36.75,36.26,36.32,1781500.0,36.44,36.75,36.26,36.32,1781500.0
2013-04-11 09:30:00,36.38,37.7,36.1,37.56,2109400.0,36.38,37.7,36.1,37.56,2109400.0
2013-04-11 10:00:00,37.56,38.1,37.12,37.71,1528100.0,37.56,38.1,37.12,37.71,1528100.0
2013-04-11 10:30:00,37.7,38.05,37.63,37.64,786700.0,37.7,38.05,37.63,37.64,786700.0
2013-04-11 11:00:00,37.67,37.91,37.58,37.69,498600.0,37.67,37.91,37.58,37.69,498600.0
2013-04-11 11:30:00,37.7,37.73,37.01,37.25,861800.0,37.7,37.73,37.01,37.25,861800.0
2013-04-11 12:00:00,37.25,37.47,37.15,37.4,333300.0,37.25,37.47,37.15,37.4,333300.0
2013-04-11 12:30:00,37.39,37.45,37.12,37.22,304800.0,37.39,37.45,37.12,37.22,304800.0
2013-04-11 13:00:00,37.22,37.78,37.22,37.69,639500.0,37.22,37.78,37.22,37.69,639500.0
2013-04-11 13:30:00,37.68,38.0,37.47,37.79,1160700.0,37.68,38.0,37.47,37.79,1160700.0
2013-04-11 14:00:00,37.77,37.98,37.51,37.83,576400.0,37.77,37.98,37.51,37.83,576400.0
2013-04-11 14:30:00,37.82,38.0,37.65,37.68,698700.0,37.82,38.0,37.65,37.68,698700.0
2013-04-11 15:00:00,37.68,37.75,37.1,37.27,833700.0,37.68,37.75,37.1,37.27,833700.0
2013-04-11 15:30:00,37.25,37.32,37.1,37.18,875400.0,37.25,37.32,37.1,37.18,875400.0
2013-04-12 09:30:00,36.93,37.8,36.51,37.14,851200.0,36.93,37.8,36.51,37.14,851200.0
2013-04-12 10:00:00,37.14,37.22,36.75,37.09,366200.0,37.14,37.22,36.75,37.09,366200.0
2013-04-12 10:30:00,37.09,37.55,36.92,37.39,405200.0,37.09,37.55,36.92,37.39,405200.0
2013-04-12 11:00:00,37.4,37.78,37.23,37.6,468400.0,37.4,37.78,37.23,37.6,468400.0
2013-04-12 11:30:00,37.59,38.35,37.48,38.24,965300.0,37.59,38.35,37.48,38.24,965300.0
2013-04-12 12:00:00,38.25,38.32,37.85,38.15,689100.0,38.25,38.32,37.85,38.15,689100.0
2013-04-12 12:30:00,38.14,38.64,38.02,38.2,841500.0,38.14,38.64,38.02,38.2,841500.0
2013-04-12 13:00:00,38.2,38.44,38.11,38.19,445600.0,38.2,38.44,38.11,38.19,445600.0
2013-04-12 13:30:00,38.19,38.19,37.57,37.76,519900.0,38.19,38.19,37.57,37.76,519900.0
2013-04-12 14:00:00,37.77,37.85,37.51,37.53,308500.0,37.77,37.85,37.51,37.53,308500.0
2013-04-12 14:30:00,37.54,37.54,37.1,37.11,540500.0,37.54,37.54,37.1,37.11,540500.0
2013-04-12 15:00:00,37.13,37.47,37.07,37.39,478500.0,37.13,37.47,37.07,37.39,478500.0
2013-04-12 15:30:00,37.39,37.39,37.07,37.1,632000.0,37.39,37.39,37.07,37.1,632000.0
2013-04-15 09:30:00,36.95,36.99,36.17,36.44,723700.0,36.95,36.99,36.17,36.44,723700.0
2013-04-15 10:00:00,36.36,36.76,36.22,36.52,573500.0,36.36,36.76,36.22,36.52,573500.0
2013-04-15 10:30:00,36.51,37.37,36.37,37.24,800000.0,36.51,37.37,36.37,37.24,800000.0
2013-04-15 11:00:00,37.24,37.64,37.13,37.47,682800.0,37.24,37.64,37.13,37.47,682800.0
2013-04-15 11:30:00,37.46,37.52,36.75,36.94,472500.0,37.46,37.52,36.75,36.94,472500.0
2013-04-15 12:00:00,36.94,36.97,36.62,36.72,323800.0,36.94,36.97,36.62,36.72,323800.0
2013-04-15 12:30:00,36.7,37.1,36.55,36.8,406300.0,36.7,37.1,36.55,36.8,406300.0
2013-04-15 13:00:00,36.82,37.04,36.65,36.76,606800.0,36.82,37.04,36.65,36.76,606800.0
2013-04-15 13:30:00,36.76,36.97,36.69,36.8,287900.0,36.76,36.97,36.69,36.8,287900.0
2013-04-15 14:00:00,36.8,36.8,36.06,36.19,477000.0,36.8,36.8,36.06,36.19,477000.0
2013-04-15 14:30:00,36.2,36.7,36.08,36.34,333100.0,36.2,36.7,36.08,36.34,333100.0
2013-04-15 15:00:00,36.35,36.46,36.15,36.19,301000.0,36.35,36.46,36.15,36.19,301000.0
2013-04-15 15:30:00,36.2,36.25,35.14,36.02,1191600.0,36.2,36.25,35.14,36.02,1191600.0
2013-04-16 09:30:00,36.53,36.98,36.1,36.2,579100.0,36.53,36.98,36.1,36.2,579100.0
2013-04-16 10:00:00,36.21,36.79,36.21,36.62,382400.0,36.21,36.79,36.21,36.62,382400.0
2013-04-16 10:30:00,36.62,36.72,36.29,36.44,626600.0,36.62,36.72,36.29,36.44,626600.0
2013-04-16 11:00:00,36.44,37.15,36.39,37.1,809500.0,36.44,37.15,36.39,37.1,809500.0
2013-04-16 11:30:00,37.09,37.29,36.8,36.88,774800.0,37.09,37.29,36.8,36.88,774800.0
2013-04-16 12:00:00,36.9,37.24,36.86,37.18,342300.0,36.9,37.24,36.86,37.18,342300.0
2013-04-16 12:30:00,37.18,37.64,37.18,37.51,560100.0,37.18,37.64,37.18,37.51,560100.0
2013-04-16 13:00:00,37.52,37.71,37.32,37.48,436600.0,37.52,37.71,37.32,37.48,436600.0
2013-04-16 13:30:00,37.49,37.91,37.42,37.85,412300.0,37.49,37.91,37.42,37.85,412300.0
2013-04-16 14:00:00,37.86,38.01,37.73,37.93,363900.0,37.86,38.01,37.73,37.93,363900.0
2013-04-16 14:30:00,37.93,37.93,37.66,37.76,282800.0,37.93,37.93,37.66,37.76,282800.0
2013-04-16 15:00:00,37.76,37.8,37.47,37.49,286600.0,37.76,37.8,37.47,37.49,286600.0
2013-04-16 15:30:00,37.5,37.63,37.4,37.56,562900.0,37.5,37.63,37.4,37.56,562900.0
2013-04-17 09:30:00,36.94,38.95,36.65,38.81,1837300.0,36.94,38.95,36.65,38.81,1837300.0
2013-04-17 10:00:00,38.81,39.47,38.35,38.76,1666000.0,38.81,39.47,38.35,38.76,1666000.0
2013-04-17 10:30:00,38.74,38.9,37.5,37.54,962100.0,38.74,38.9,37.5,37.54,962100.0
2013-04-17 11:00:00,37.51,37.88,37.3,37.63,999500.0,37.51,37.88,37.3,37.63,999500.0
2013-04-17 11:30:00,37.61,37.68,37.05,37.27,590100.0,37.61,37.68,37.05,37.27,590100.0
2013-04-17 12:00:00,37.27,37.32,36.26,36.39,676600.0,37.27,37.32,36.26,36.39,676600.0
2013-04-17 12:30:00,36.39,36.92,36.36,36.76,611200.0,36.39,36.92,36.36,36.76,611200.0
2013-04-17 13:00:00,36.76,37.12,36.7,37.03,521600.0,36.76,37.12,36.7,37.03,521600.0
2013-04-17 13:30:00,37.01,37.64,36.98,37.27,767100.0,37.01,37.64,36.98,37.27,767100.0
2013-04-17 14:00:00,37.28,37.94,37.22,37.72,573900.0,37.28,37.94,37.22,37.72,573900.0
2013-04-17 14:30:00,37.74,37.79,37.17,37.41,438100.0,37.74,37.79,37.17,37.41,438100.0
2013-04-17 15:00:00,37.39,37.75,37.3,37.33,324000.0,37.39,37.75,37.3,37.33,324000.0
2013-04-17 15:30:00,37.36,37.49,37.19,37.34,479300.0,37.36,37.49,37.19,37.34,479300.0
2013-04-18 09:30:00,37.5,38.39,37.34,37.85,1008000.0,37.5,38.39,37.34,37.85,1008000.0
2013-04-18 10:00:00,37.84,37.93,37.15,37.48,684800.0,37.84,37.93,37.15,37.48,684800.0
2013-04-18 10:30:00,37.55,37.79,37.44,37.75,399100.0,37.55,37.79,37.44,37.75,399100.0
2013-04-18 11:00:00,37.73,37.73,37.31,37.38,392700.0,37.73,37.73,37.31,37.38,392700.0
2013-04-18 11:30:00,37.33,37.69,37.1,37.61,347700.0,37.33,37.69,37.1,37.61,347700.0
2013-04-18 12:00:00,37.61,37.65,37.24,37.24,144000.0,37.61,37.65,37.24,37.24,144000.0
2013-04-18 12:30:00,37.22,37.38,37.0,37.2,182100.0,37.22,37.38,37.0,37.2,182100.0
2013-04-18 13:00:00,37.26,37.42,37.02,37.07,159500.0,37.26,37.42,37.02,37.07,159500.0
2013-04-18 13:30:00,37.07,37.12,36.8,36.95,320200.0,37.07,37.12,36.8,36.95,320200.0
2013-04-18 14:00:00,36.95,37.11,36.77,37.01,251600.0,36.95,37.11,36.77,37.01,251600.0
2013-04-18 14:30:00,37.04,37.14,36.87,37.11,156500.0,37.04,37.14,36.87,37.11,156500.0
2013-04-18 15:00:00,37.12,37.63,36.97,37.5,542300.0,37.12,37.63,36.97,37.5,542300.0
2013-04-18 15:30:00,37.55,37.68,37.44,37.67,681600.0,37.55,37.68,37.44,37.67,681600.0
2013-04-19 09:30:00,37.96,38.39,37.75,38.18,828200.0,37.96,38.39,37.75,38.18,828200.0
2013-04-19 10:00:00,38.14,38.47,38.07,38.27,563600.0,38.14,38.47,38.07,38.27,563600.0
2013-04-19 10:30:00,38.27,38.74,38.16,38.22,573400.0,38.27,38.74,38.16,38.22,573400.0
2013-04-19 11:00:00,38.22,38.52,38.15,38.43,242500.0,38.22,38.52,38.15,38.43,242500.0
2013-04-19 11:30:00,38.43,38.48,38.1,38.35,317700.0,38.43,38.48,38.1,38.35,317700.0
2013-04-19 12:00:00,38.37,38.41,38.2,38.4,251900.0,38.37,38.41,38.2,38.4,251900.0
2013-04-19 12:30:00,38.39,38.4,38.26,38.29,180900.0,38.39,38.4,38.26,38.29,180900.0
2013-04-19 13:00:00,38.32,38.49,38.22,38.49,164300.0,38.32,38.49,38.22,38.49,164300.0
2013-04-19 13:30:00,38.5,38.65,38.28,38.53,316000.0,38.5,38.65,38.28,38.53,316000.0
2013-04-19 14:00:00,38.52,38.55,38.25,38.44,221600.0,38.52,38.55,38.25,38.44,221600.0
2013-04-19 14:30:00,38.48,38.52,38.41,38.44,103800.0,38.48,38.52,38.41,38.44,103800.0
2013-04-19 15:00:00,38.43,38.44,38.02,38.15,377000.0,38.43,38.44,38.02,38.15,377000.0
2013-04-19 15:30:00,38.15,38.23,38.0,38.03,545600.0,38.15,38.23,38.0,38.03,545600.0
2013-04-22 09:30:00,38.67,38.74,37.81,38.07,658500.0,38.67,38.74,37.81,38.07,658500.0
2013-04-22 10:00:00,38.06,38.12,37.41,37.75,416500.0,38.06,38.12,37.41,37.75,416500.0
2013-04-22 10:30:00,37.72,37.96,37.52,37.87,319600.0,37.72,37.96,37.52,37.87,319600.0
2013-04-22 11:00:00,37.85,38.03,37.68,37.9,277800.0,37.85,38.03,37.68,37.9,277800.0
2013-04-22 11:30:00,37.95,38.48,37.9,38.39,488100.0,37.95,38.48,37.9,38.39,488100.0
2013-04-22 12:00:00,38.4,38.58,38.25,38.52,421200.0,38.4,38.58,38.25,38.52,421200.0
2013-04-22 12:30:00,38.49,38.57,38.31,38.43,327400.0,38.49,38.57,38.31,38.43,327400.0
2013-04-22 13:00:00,38.42,38.61,38.42,38.57,186300.0,38.42,38.61,38.42,38.57,186300.0
2013-04-22 13:30:00,38.58,39.14,38.55,38.98,600400.0,38.58,39.14,38.55,38.98,600400.0
2013-04-22 14:00:00,38.97,39.87,38.94,39.66,829400.0,38.97,39.87,38.94,39.66,829400.0
2013-04-22 14:30:00,39.64,39.78,39.07,39.24,545000.0,39.64,39.78,39.07,39.24,545000.0
2013-04-22 15:00:00,39.24,39.44,39.13,39.33,440100.0,39.24,39.44,39.13,39.33,440100.0
2013-04-22 15:30:00,39.32,39.41,38.43,38.76,949300.0,39.32,39.41,38.43,38.76,949300.0
2013-04-23 09:30:00,39.11,39.6,38.86,39.15,817100.0,39.11,39.6,38.86,39.15,817100.0
2013-04-23 10:00:00,39.14,39.78,39.12,39.74,652700.0,39.14,39.78,39.12,39.74,652700.0
2013-04-23 10:30:00,39.76,40.23,39.69,40.03,999300.0,39.76,40.23,39.69,40.03,999300.0
2013-04-23 11:00:00,40.05,40.48,39.99,40.47,560000.0,40.05,40.48,39.99,40.47,560000.0
2013-04-23 11:30:00,40.43,40.57,40.15,40.46,520900.0,40.43,40.57,40.15,40.46,520900.0
2013-04-23 12:00:00,40.46,40.61,40.27,40.44,280500.0,40.46,40.61,40.27,40.44,280500.0
2013-04-23 12:30:00,40.46,40.56,40.22,40.28,251800.0,40.46,40.56,40.22,40.28,251800.0
2013-04-23 13:00:00,40.32,40.38,39.7,40.07,507400.0,40.32,40.38,39.7,40.07,507400.0
2013-04-23 13:30:00,40.09,40.37,40.03,40.35,195900.0,40.09,40.37,40.03,40.35,195900.0
2013-04-23 14:00:00,40.36,40.42,40.01,40.04,258700.0,40.36,40.42,40.01,40.04,258700.0
2013-04-23 14:30:00,40.04,40.3,39.77,40.2,310200.0,40.04,40.3,39.77,40.2,310200.0
2013-04-23 15:00:00,40.22,40.35,40.06,40.29,280800.0,40.22,40.35,40.06,40.29,280800.0
2013-04-23 15:30:00,40.3,40.38,40.18,40.35,506600.0,40.3,40.38,40.18,40.35,506600.0
2013-04-24 09:30:00,40.97,42.46,40.72,42.09,1592700.0,40.97,42.46,40.72,42.09,1592700.0
2013-04-24 10:00:00,42.06,42.86,42.05,42.63,1218400.0,42.06,42.86,42.05,42.63,1218400.0
2013-04-24 10:30:00,42.63,43.62,42.56,43.42,1318300.0,42.63,43.62,42.56,43.42,1318300.0
2013-04-24 11:00:00,43.44,44.62,43.32,44.55,1669800.0,43.44,44.62,43.32,44.55,1669800.0
2013-04-24 11:30:00,44.55,44.95,44.05,44.72,1802700.0,44.55,44.95,44.05,44.72,1802700.0
2013-04-24 12:00:00,44.75,45.4,44.52,44.8,1666600.0,44.75,45.4,44.52,44.8,1666600.0
2013-04-24 12:30:00,44.81,45.93,44.77,45.3,1289200.0,44.81,45.93,44.77,45.3,1289200.0
2013-04-24 13:00:00,45.3,45.69,44.8,44.92,994100.0,45.3,45.69,44.8,44.92,994100.0
2013-04-24 13:30:00,44.89,45.17,44.42,45.05,907900.0,44.89,45.17,44.42,45.05,907900.0
2013-04-24 14:00:00,45.04,45.42,44.76,45.03,775600.0,45.04,45.42,44.76,45.03,775600.0
2013-04-24 14:30:00,45.03,45.07,44.28,45.07,943900.0,45.03,45.07,44.28,45.07,943900.0
2013-04-24 15:00:00,45.02,45.32,44.8,45.18,855600.0,45.02,45.32,44.8,45.18,855600.0
2013-04-24 15:30:00,45.18,45.2,44.85,45.12,1154400.0,45.18,45.2,44.85,45.12,1154400.0
2013-04-25 09:30:00,44.17,44.75,43.37,43.81,1602400.0,44.17,44.75,43.37,43.81,1602400.0
2013-04-25 10:00:00,43.84,45.23,43.81,44.95,1130500.0,43.84,45.23,43.81,44.95,1130500.0
2013-04-25 10:30:00,44.96,45.63,44.66,45.21,1311300.0,44.96,45.63,44.66,45.21,1311300.0
2013-04-25 11:00:00,45.15,45.24,44.4,44.58,840200.0,45.15,45.24,44.4,44.58,840200.0
2013-04-25 11:30:00,44.58,44.95,44.26,44.58,659900.0,44.58,44.95,44.26,44.58,659900.0
2013-04-25 12:00:00,44.58,44.78,44.28,44.54,631400.0,44.58,44.78,44.28,44.54,631400.0
2013-04-25 12:30:00,44.54,44.55,44.26,44.38,319800.0,44.54,44.55,44.26,44.38,319800.0
2013-04-25 13:00:00,44.39,44.64,44.35,44.4,370000.0,44.39,44.64,44.35,44.4,370000.0
2013-04-25 13:30:00,44.4,44.55,44.29,44.54,302100.0,44.4,44.55,44.29,44.54,302100.0
2013-04-25 14:00:00,44.53,44.57,44.35,44.49,207600.0,44.53,44.57,44.35,44.49,207600.0
2013-04-25 14:30:00,44.51,44.87,44.45,44.65,411000.0,44.51,44.87,44.45,44.65,411000.0
2013-04-25 15:00:00,44.65,44.65,44.21,44.32,447300.0,44.65,44.65,44.21,44.32,447300.0
2013-04-25 15:30:00,44.29,44.58,44.27,44.49,569000.0,44.29,44.58,44.27,44.49,569000.0
2013-04-26 09:30:00,44.82,45.87,44.65,45.13,1407400.0,44.82,45.87,44.65,45.13,1407400.0
2013-04-26 10:00:00,45.09,45.53,44.95,45.35,699700.0,45.09,45.53,44.95,45.35,699700.0
2013-04-26 10:30:00,45.36,45.95,45.11,45.19,980200.0,45.36,45.95,45.11,45.19,980200.0
2013-04-26 11:00:00,45.18,45.42,44.36,44.65,791500.0,45.18,45.42,44.36,44.65,791500.0
2013-04-26 11:30:00,44.65,44.86,43.62,43.87,959500.0,44.65,44.86,43.62,43.87,959500.0
2013-04-26 12:00:00,43.87,44.44,43.8,44.09,477500.0,43.87,44.44,43.8,44.09,477500.0
2013-04-26 12:30:00,44.08,44.28,43.92,44.24,228300.0,44.08,44.28,43.92,44.24,228300.0
2013-04-26 13:00:00,44.23,44.25,43.91,44.05,215500.0,44.23,44.25,43.91,44.05,215500.0
2013-04-26 13:30:00,44.02,44.48,44.01,44.41,266200.0,44.02,44.48,44.01,44.41,266200.0
2013-04-26 14:00:00,44.42,44.62,44.1,44.26,288600.0,44.42,44.62,44.1,44.26,288600.0
2013-04-26 14:30:00,44.26,44.26,43.85,43.92,327900.0,44.26,44.26,43.85,43.92,327900.0
2013-04-26 15:00:00,43.93,44.21,43.89,44.17,327000.0,43.93,44.21,43.89,44.17,327000.0
2013-04-26 15:30:00,44.14,44.18,44.0,44.06,427500.0,44.14,44.18,44.0,44.06,427500.0
2013-04-29 09:30:00,44.68,46.25,44.3,45.7,1494900.0,44.68,46.25,44.3,45.7,1494900.0
2013-04-29 10:00:00,45.7,46.2,45.28,45.63,842800.0,45.7,46.2,45.28,45.63,842800.0
2013-04-29 10:30:00,45.67,46.07,45.56,46.0,507600.0,45.67,46.07,45.56,46.0,507600.0
2013-04-29 11:00:00,45.96,46.03,45.17,45.4,616100.0,45.96,46.03,45.17,45.4,616100.0
2013-04-29 11:30:00,45.42,45.77,45.4,45.53,309000.0,45.42,45.77,45.4,45.53,309000.0
2013-04-29 12:00:00,45.55,45.81,45.37,45.74,236800.0,45.55,45.81,45.37,45.74,236800.0
2013-04-29 12:30:00,45.74,45.93,45.42,45.71,272500.0,45.74,45.93,45.42,45.71,272500.0
2013-04-29 13:00:00,45.72,45.94,45.68,45.84,218200.0,45.72,45.94,45.68,45.84,218200.0
2013-04-29 13:30:00,45.82,46.18,45.8,45.89,518400.0,45.82,46.18,45.8,45.89,518400.0
2013-04-29 14:00:00,45.88,46.17,45.87,46.02,312400.0,45.88,46.17,45.87,46.02,312400.0
2013-04-29 14:30:00,46.05,46.15,45.66,45.8,368600.0,46.05,46.15,45.66,45.8,368600.0
2013-04-29 15:00:00,45.84,45.88,45.35,45.41,551600.0,45.84,45.88,45.35,45.41,551600.0
2013-04-29 15:30:00,45.39,45.64,45.33,45.56,581000.0,45.39,45.64,45.33,45.56,581000.0
2013-04-30 09:30:00,45.73,46.83,45.71,46.6,1203600.0,45.73,46.83,45.71,46.6,1203600.0
2013-04-30 10:00:00,46.63,47.46,46.6,46.66,1124200.0,46.63,47.46,46.6,46.66,1124200.0
2013-04-30 10:30:00,46.68,47.43,46.6,46.95,558000.0,46.68,47.43,46.6,46.95,558000.0
2013-04-30 11:00:00,46.98,47.06,46.06,46.11,738200.0,46.98,47.06,46.06,46.11,738200.0
2013-04-30 11:30:00,46.1,46.77,46.01,46.24,477000.0,46.1,46.77,46.01,46.24,477000.0
2013-04-30 12:00:00,46.24,46.5,46.16,46.42,303600.0,46.24,46.5,46.16,46.42,303600.0
2013-04-30 12:30:00,46.42,46.46,46.16,46.35,188300.0,46.42,46.46,46.16,46.35,188300.0
2013-04-30 13:00:00,46.37,46.46,45.65,45.93,435000.0,46.37,46.46,45.65,45.93,435000.0
2013-04-30 13:30:00,45.94,46.18,45.81,46.05,245700.0,45.94,46.18,45.81,46.05,245700.0
2013-04-30 14:00:00,46.04,46.24,45.7,46.19,278500.0,46.04,46.24,45.7,46.19,278500.0
2013-04-30 14:30:00,46.18,46.35,46.03,46.33,187600.0,46.18,46.35,46.03,46.33,187600.0
2013-04-30 15:00:00,46.31,46.64,46.17,46.56,284000.0,46.31,46.64,46.17,46.56,284000.0
2013-04-30 15:30:00,46.58,46.64,46.47,46.56,397100.0,46.58,46.64,46.47,46.56,397100.0
2013-05-01 09:30:00,46.7,46.8,45.85,46.26,565100.0,46.7,46.8,45.85,46.26,565100.0
2013-05-01 10:00:00,46.26,46.35,45.67,45.88,434000.0,46.26,46.35,45.67,45.88,434000.0
2013-05-01 10:30:00,45.85,45.93,45.57,45.75,331500.0,45.85,45.93,45.57,45.75,331500.0
2013-05-01 11:00:00,45.74,46.13,45.38,45.99,436300.0,45.74,46.13,45.38,45.99,436300.0
2013-05-01 11:30:00,45.99,46.2,45.77,46.01,239100.0,45.99,46.2,45.77,46.01,239100.0
2013-05-01 12:00:00,46.02,46.29,45.89,46.18,170400.0,46.02,46.29,45.89,46.18,170400.0
2013-05-01 12:30:00,46.15,46.18,45.87,45.99,204400.0,46.15,46.18,45.87,45.99,204400.0
2013-05-01 13:00:00,45.95,46.01,45.47,45.6,292700.0,45.95,46.01,45.47,45.6,292700.0
2013-05-01 13:30:00,45.6,45.85,45.4,45.77,238700.0,45.6,45.85,45.4,45.77,238700.0
2013-05-01 14:00:00,45.78,46.02,45.63,46.02,155900.0,45.78,46.02,45.63,46.02,155900.0
2013-05-01 14:30:00,46.03,46.04,45.82,45.94,159900.0,46.03,46.04,45.82,45.94,159900.0
2013-05-01 15:00:00,45.95,46.03,45.7,45.74,309600.0,45.95,46.03,45.7,45.74,309600.0
2013-05-01 15:30:00,45.74,45.88,45.7,45.78,438700.0,45.74,45.88,45.7,45.78,438700.0
2013-05-02 09:30:00,45.91,46.42,44.73,44.88,766800.0,45.91,46.42,44.73,44.88,766800.0
2013-05-02 10:00:00,44.87,45.05,44.6,44.67,591800.0,44.87,45.05,44.6,44.67,591800.0
2013-05-02 10:30:00,44.64,44.74,44.3,44.37,544200.0,44.64,44.74,44.3,44.37,544200.0
2013-05-02 11:00:00,44.39,44.44,44.11,44.23,381100.0,44.39,44.44,44.11,44.23,381100.0
2013-05-02 11:30:00,44.22,45.19,44.15,45.0,620500.0,44.22,45.19,44.15,45.0,620500.0
2013-05-02 12:00:00,44.99,45.39,44.85,45.14,315000.0,44.99,45.39,44.85,45.14,315000.0
2013-05-02 12:30:00,45.19,45.3,45.05,45.23,188500.0,45.19,45.3,45.05,45.23,188500.0
2013-05-02 13:00:00,45.24,45.52,45.24,45.36,222100.0,45.24,45.52,45.24,45.36,222100.0
2013-05-02 13:30:00,45.33,45.69,45.26,45.48,261400.0,45.33,45.69,45.26,45.48,261400.0
2013-05-02 14:00:00,45.5,45.53,45.23,45.28,204700.0,45.5,45.53,45.23,45.28,204700.0
2013-05-02 14:30:00,45.27,45.44,45.21,45.38,247000.0,45.27,45.44,45.21,45.38,247000.0
2013-05-02 15:00:00,45.37,46.08,45.13,46.08,500900.0,45.37,46.08,45.13,46.08,500900.0
2013-05-02 15:30:00,46.07,46.72,45.93,46.4,2200500.0,46.07,46.72,45.93,46.4,2200500.0
2013-05-03 09:30:00,47.01,47.15,46.08,46.85,874300.0,47.01,47.15,46.08,46.85,874300.0
2013-05-03 10:00:00,46.83,46.99,46.6,46.91,333400.0,46.83,46.99,46.6,46.91,333400.0
2013-05-03 10:30:00,46.92,47.2,46.11,46.12,597100.0,46.92,47.2,46.11,46.12,597100.0
2013-05-03 11:00:00,46.15,46.51,46.15,46.23,340200.0,46.15,46.51,46.15,46.23,340200.0
2013-05-03 11:30:00,46.21,46.23,45.62,45.71,518900.0,46.21,46.23,45.62,45.71,518900.0
2013-05-03 12:00:00,45.71,46.28,45.7,46.12,340700.0,45.71,46.28,45.7,46.12,340700.0
2013-05-03 12:30:00,46.12,46.17,45.85,45.92,202600.0,46.12,46.17,45.85,45.92,202600.0
2013-05-03 13:00:00,45.97,46.05,45.8,45.91,187700.0,45.97,46.05,45.8,45.91,187700.0
2013-05-03 13:30:00,45.87,46.08,45.83,46.0,144600.0,45.87,46.08,45.83,46.0,144600.0
2013-05-03 14:00:00,45.98,46.25,45.89,46.21,170400.0,45.98,46.25,45.89,46.21,170400.0
2013-05-03 14:30:00,46.2,46.32,46.0,46.12,189800.0,46.2,46.32,46.0,46.12,189800.0
2013-05-03 15:00:00,46.13,46.15,45.85,45.99,201400.0,46.13,46.15,45.85,45.99,201400.0
2013-05-03 15:30:00,46.0,46.07,45.91,46.0,473600.0,46.0,46.07,45.91,46.0,473600.0
2013-05-06 09:30:00,46.63,46.88,46.15,46.76,779600.0,46.63,46.88,46.15,46.76,779600.0
2013-05-06 10:00:00,46.83,47.2,46.69,46.98,971700.0,46.83,47.2,46.69,46.98,971700.0
2013-05-06 10:30:00,46.98,47.07,46.65,46.82,466700.0,46.98,47.07,46.65,46.82,466700.0
2013-05-06 11:00:00,46.82,47.15,46.77,46.95,369800.0,46.82,47.15,46.77,46.95,369800.0
2013-05-06 11:30:00,46.94,47.07,46.8,46.86,210900.0,46.94,47.07,46.8,46.86,210900.0
2013-05-06 12:00:00,46.87,47.0,46.8,46.84,159300.0,46.87,47.0,46.8,46.84,159300.0
2013-05-06 12:30:00,46.84,47.08,46.82,46.92,336300.0,46.84,47.08,46.82,46.92,336300.0
2013-05-06 13:00:00,46.92,47.08,46.9,47.0,196900.0,46.92,47.08,46.9,47.0,196900.0
2013-05-06 13:30:00,47.0,47.78,46.98,47.48,710000.0,47.0,47.78,46.98,47.48,710000.0
2013-05-06 14:00:00,47.48,47.71,47.22,47.7,442000.0,47.48,47.71,47.22,47.7,442000.0
2013-05-06 14:30:00,47.7,47.74,47.5,47.55,420500.0,47.7,47.74,47.5,47.55,420500.0
2013-05-06 15:00:00,47.56,47.67,47.4,47.53,466100.0,47.56,47.67,47.4,47.53,466100.0
2013-05-06 15:30:00,47.53,47.75,47.47,47.68,1031900.0,47.53,47.75,47.47,47.68,1031900.0
2013-05-07 09:30:00,46.61,46.72,42.85,43.4,4383300.0,46.61,46.72,42.85,43.4,4383300.0
2013-05-07 10:00:00,43.42,43.57,42.61,43.45,2000100.0,43.42,43.57,42.61,43.45,2000100.0
2013-05-07 10:30:00,43.45,43.78,43.05,43.28,875700.0,43.45,43.78,43.05,43.28,875700.0
2013-05-07 11:00:00,43.26,43.57,43.1,43.13,438500.0,43.26,43.57,43.1,43.13,438500.0
2013-05-07 11:30:00,43.12,43.37,43.07,43.36,427700.0,43.12,43.37,43.07,43.36,427700.0
2013-05-07 12:00:00,43.32,43.75,43.3,43.52,467300.0,43.32,43.75,43.3,43.52,467300.0
2013-05-07 12:30:00,43.52,43.63,43.21,43.22,364100.0,43.52,43.63,43.21,43.22,364100.0
2013-05-07 13:00:00,43.22,43.45,43.16,43.31,325800.0,43.22,43.45,43.16,43.31,325800.0
2013-05-07 13:30:00,43.3,43.38,43.09,43.37,308500.0,43.3,43.38,43.09,43.37,308500.0
2013-05-07 14:00:00,43.36,43.48,43.23,43.29,327100.0,43.36,43.48,43.23,43.29,327100.0
2013-05-07 14:30:00,43.29,43.34,43.01,43.01,515900.0,43.29,43.34,43.01,43.01,515900.0
2013-05-07 15:00:00,43.01,43.64,42.86,43.6,858100.0,43.01,43.64,42.86,43.6,858100.0
2013-05-07 15:30:00,43.59,43.6,43.34,43.48,925200.0,43.59,43.6,43.34,43.48,925200.0
2013-05-08 09:30:00,43.54,43.98,42.9,43.98,1022700.0,43.54,43.98,42.9,43.98,1022700.0
2013-05-08 10:00:00,43.98,44.27,43.73,43.86,608500.0,43.98,44.27,43.73,43.86,608500.0
2013-05-08 10:30:00,43.85,44.19,43.53,44.04,479600.0,43.85,44.19,43.53,44.04,479600.0
2013-05-08 11:00:00,44.05,44.48,44.04,44.43,526000.0,44.05,44.48,44.04,44.43,526000.0
2013-05-08 11:30:00,44.44,44.48,44.25,44.45,335100.0,44.44,44.48,44.25,44.45,335100.0
2013-05-08 12:00:00,44.45,44.88,44.39,44.81,414300.0,44.45,44.88,44.39,44.81,414300.0
2013-05-08 12:30:00,44.81,45.03,44.63,44.98,364300.0,44.81,45.03,44.63,44.98,364300.0
2013-05-08 13:00:00,45.0,45.5,44.97,45.15,639700.0,45.0,45.5,44.97,45.15,639700.0
2013-05-08 13:30:00,45.15,45.42,45.1,45.39,293800.0,45.15,45.42,45.1,45.39,293800.0
2013-05-08 14:00:00,45.41,45.72,45.2,45.25,537000.0,45.41,45.72,45.2,45.25,537000.0
2013-05-08 14:30:00,45.23,45.23,44.94,45.15,288300.0,45.23,45.23,44.94,45.15,288300.0
2013-05-08 15:00:00,45.16,45.35,45.1,45.23,242500.0,45.16,45.35,45.1,45.23,242500.0
2013-05-08 15:30:00,45.23,45.33,45.13,45.21,391900.0,45.23,45.33,45.13,45.21,391900.0
2013-05-09 09:30:00,45.03,45.87,44.76,45.55,591100.0,45.03,45.87,44.76,45.55,591100.0
2013-05-09 10:00:00,45.55,45.72,45.13,45.3,341600.0,45.55,45.72,45.13,45.3,341600.0
2013-05-09 10:30:00,45.29,45.95,45.2,45.86,390900.0,45.29,45.95,45.2,45.86,390900.0
2013-05-09 11:00:00,45.85,46.55,45.82,46.51,588100.0,45.85,46.55,45.82,46.51,588100.0
2013-05-09 11:30:00,46.52,46.58,46.25,46.57,321200.0,46.52,46.58,46.25,46.57,321200.0
2013-05-09 12:00:00,46.57,46.95,46.5,46.73,462500.0,46.57,46.95,46.5,46.73,462500.0
2013-05-09 12:30:00,46.73,46.85,46.64,46.82,157000.0,46.73,46.85,46.64,46.82,157000.0
2013-05-09 13:00:00,46.77,47.25,46.77,47.1,329600.0,46.77,47.25,46.77,47.1,329600.0
2013-05-09 13:30:00,47.11,47.19,46.81,47.0,250400.0,47.11,47.19,46.81,47.0,250400.0
2013-05-09 14:00:00,47.0,48.66,46.94,48.37,1283900.0,47.0,48.66,46.94,48.37,1283900.0
2013-05-09 14:30:00,48.37,48.37,47.1,47.11,759100.0,48.37,48.37,47.1,47.11,759100.0
2013-05-09 15:00:00,47.1,47.6,46.83,47.53,534800.0,47.1,47.6,46.83,47.53,534800.0
2013-05-09 15:30:00,47.55,47.66,47.03,47.13,705800.0,47.55,47.66,47.03,47.13,705800.0
2013-05-10 09:30:00,47.02,48.57,47.0,48.51,972800.0,47.02,48.57,47.0,48.51,972800.0
2013-05-10 10:00:00,48.52,48.9,48.14,48.83,690700.0,48.52,48.9,48.14,48.83,690700.0
2013-05-10 10:30:00,48.83,49.45,48.43,48.85,1183400.0,48.83,49.45,48.43,48.85,1183400.0
2013-05-10 11:00:00,48.85,49.4,48.7,49.12,628200.0,48.85,49.4,48.7,49.12,628200.0
2013-05-10 11:30:00,49.15,49.34,48.87,49.03,348300.0,49.15,49.34,48.87,49.03,348300.0
2013-05-10 12:00:00,49.02,49.55,48.97,49.49,399700.0,49.02,49.55,48.97,49.49,399700.0
2013-05-10 12:30:00,49.51,49.55,49.17,49.23,313900.0,49.51,49.55,49.17,49.23,313900.0
2013-05-10 13:00:00,49.19,49.33,49.0,49.32,257200.0,49.19,49.33,49.0,49.32,257200.0
2013-05-10 13:30:00,49.31,49.32,49.01,49.06,314600.0,49.31,49.32,49.01,49.06,314600.0
2013-05-10 14:00:00,49.06,49.28,48.72,48.88,383100.0,49.06,49.28,48.72,48.88,383100.0
2013-05-10 14:30:00,48.89,48.97,48.47,48.54,463000.0,48.89,48.97,48.47,48.54,463000.0
2013-05-10 15:00:00,48.52,49.17,48.52,49.13,402600.0,48.52,49.17,48.52,49.13,402600.0
2013-05-10 15:30:00,49.14,49.42,49.04,49.33,714300.0,49.14,49.42,49.04,49.33,714300.0
2013-05-13 09:30:00,50.0,52.0,49.7,51.58,1912100.0,50.0,52.0,49.7,51.58,1912100.0
2013-05-13 10:00:00,51.59,52.69,51.48,52.45,1439300.0,51.59,52.69,51.48,52.45,1439300.0
2013-05-13 10:30:00,52.47,52.5,51.5,51.79,622000.0,52.47,52.5,51.5,51.79,622000.0
2013-05-13 11:00:00,51.74,51.94,51.21,51.37,394400.0,51.74,51.94,51.21,51.37,394400.0
2013-05-13 11:30:00,51.39,51.53,50.82,51.29,469400.0,51.39,51.53,50.82,51.29,469400.0
2013-05-13 12:00:00,51.26,51.74,51.17,51.64,363900.0,51.26,51.74,51.17,51.64,363900.0
2013-05-13 12:30:00,51.62,51.67,51.3,51.52,441700.0,51.62,51.67,51.3,51.52,441700.0
2013-05-13 13:00:00,51.5,51.7,51.33,51.47,269800.0,51.5,51.7,51.33,51.47,269800.0
2013-05-13 13:30:00,51.44,51.53,50.9,51.22,351100.0,51.44,51.53,50.9,51.22,351100.0
2013-05-13 14:00:00,51.21,51.38,50.9,51.11,182700.0,51.21,51.38,50.9,51.11,182700.0
2013-05-13 14:30:00,51.12,51.27,50.71,50.9,320400.0,51.12,51.27,50.71,50.9,320400.0
2013-05-13 15:00:00,50.89,51.08,50.37,50.64,424800.0,50.89,51.08,50.37,50.64,424800.0
2013-05-13 15:30:00,50.64,50.75,50.36,50.47,597500.0,50.64,50.75,50.36,50.47,597500.0
2013-05-14 09:30:00,49.96,50.88,49.24,49.62,1309600.0,49.96,50.88,49.24,49.62,1309600.0
2013-05-14 10:00:00,49.66,49.73,48.63,49.54,1117700.0,49.66,49.73,48.63,49.54,1117700.0
2013-05-14 10:30:00,49.55,49.75,48.8,48.87,651500.0,49.55,49.75,48.8,48.87,651500.0
2013-05-14 11:00:00,48.91,49.4,48.85,49.29,571200.0,48.91,49.4,48.85,49.29,571200.0
2013-05-14 11:30:00,49.24,50.23,49.2,50.1,650700.0,49.24,50.23,49.2,50.1,650700.0
2013-05-14 12:00:00,50.11,50.45,49.9,50.15,482800.0,50.11,50.45,49.9,50.15,482800.0
2013-05-14 12:30:00,50.17,50.69,50.16,50.3,469700.0,50.17,50.69,50.16,50.3,469700.0
2013-05-14 13:00:00,50.29,50.6,50.13,50.57,212500.0,50.29,50.6,50.13,50.57,212500.0
2013-05-14 13:30:00,50.55,50.87,50.32,50.51,299600.0,50.55,50.87,50.32,50.51,299600.0
2013-05-14 14:00:00,50.5,50.68,49.85,49.94,350100.0,50.5,50.68,49.85,49.94,350100.0
2013-05-14 14:30:00,49.94,50.48,49.9,50.39,274500.0,49.94,50.48,49.9,50.39,274500.0
2013-05-14 15:00:00,50.38,50.59,50.35,50.48,212500.0,50.38,50.59,50.35,50.48,212500.0
2013-05-14 15:30:00,50.48,50.78,50.48,50.61,483300.0,50.48,50.78,50.48,50.61,483300.0
2013-05-15 09:30:00,51.69,51.9,50.23,50.82,905100.0,51.69,51.9,50.23,50.82,905100.0
2013-05-15 10:00:00,50.76,51.89,50.38,51.38,688800.0,50.76,51.89,50.38,51.38,688800.0
2013-05-15 10:30:00,51.4,51.69,51.03,51.22,386500.0,51.4,51.69,51.03,51.22,386500.0
2013-05-15 11:00:00,51.26,51.6,50.8,51.5,386700.0,51.26,51.6,50.8,51.5,386700.0
2013-05-15 11:30:00,51.49,51.61,51.25,51.33,217500.0,51.49,51.61,51.25,51.33,217500.0
2013-05-15 12:00:00,51.33,51.34,50.95,51.14,164700.0,51.33,51.34,50.95,51.14,164700.0
2013-05-15 12:30:00,51.14,51.36,51.05,51.33,194200.0,51.14,51.36,51.05,51.33,194200.0
2013-05-15 13:00:00,51.32,51.32,50.9,50.94,144200.0,51.32,51.32,50.9,50.94,144200.0
2013-05-15 13:30:00,50.95,51.1,50.51,50.56,247700.0,50.95,51.1,50.51,50.56,247700.0
2013-05-15 14:00:00,50.55,50.8,50.05,50.2,305200.0,50.55,50.8,50.05,50.2,305200.0
2013-05-15 14:30:00,50.24,50.36,49.66,49.77,398000.0,50.24,50.36,49.66,49.77,398000.0
2013-05-15 15:00:00,49.77,50.1,49.6,49.96,348300.0,49.77,50.1,49.6,49.96,348300.0
2013-05-15 15:30:00,49.98,50.26,49.96,50.05,407100.0,49.98,50.26,49.96,50.05,407100.0
2013-05-16 09:30:00,50.56,50.95,49.51,49.77,654200.0,50.56,50.95,49.51,49.77,654200.0
2013-05-16 10:00:00,49.63,49.75,48.88,49.04,681800.0,49.63,49.75,48.88,49.04,681800.0
2013-05-16 10:30:00,49.05,49.6,48.9,49.4,314100.0,49.05,49.6,48.9,49.4,314100.0
2013-05-16 11:00:00,49.42,49.53,49.16,49.18,250500.0,49.42,49.53,49.16,49.18,250500.0
2013-05-16 11:30:00,49.23,49.25,48.78,48.99,369100.0,49.23,49.25,48.78,48.99,369100.0
2013-05-16 12:00:00,48.99,48.99,48.6,48.67,385400.0,48.99,48.99,48.6,48.67,385400.0
2013-05-16 12:30:00,48.67,49.02,48.65,48.93,293400.0,48.67,49.02,48.65,48.93,293400.0
2013-05-16 13:00:00,48.94,49.01,48.5,48.67,268600.0,48.94,49.01,48.5,48.67,268600.0
2013-05-16 13:30:00,48.67,48.91,48.61,48.73,233900.0,48.67,48.91,48.61,48.73,233900.0
2013-05-16 14:00:00,48.73,49.03,48.73,48.98,216300.0,48.73,49.03,48.73,48.98,216300.0
2013-05-16 14:30:00,48.97,49.15,48.64,48.65,274900.0,48.97,49.15,48.64,48.65,274900.0
2013-05-16 15:00:00,48.66,48.84,48.51,48.75,214300.0,48.66,48.84,48.51,48.75,214300.0
2013-05-16 15:30:00,48.73,48.76,48.24,48.37,653100.0,48.73,48.76,48.24,48.37,653100.0
2013-05-17 09:30:00,49.41,50.16,48.75,50.0,959100.0,49.41,50.16,48.75,50.0,959100.0
2013-05-17 10:00:00,50.04,50.11,49.63,49.82,378500.0,50.04,50.11,49.63,49.82,378500.0
2013-05-17 10:30:00,49.79,50.5,49.79,50.15,589200.0,49.79,50.5,49.79,50.15,589200.0
2013-05-17 11:00:00,50.09,50.16,49.55,49.88,323300.0,50.09,50.16,49.55,49.88,323300.0
2013-05-17 11:30:00,49.86,50.03,49.79,49.98,192200.0,49.86,50.03,49.79,49.98,192200.0
2013-05-17 12:00:00,49.98,50.37,49.84,50.29,344000.0,49.98,50.37,49.84,50.29,344000.0
2013-05-17 12:30:00,50.28,50.43,50.15,50.39,188500.0,50.28,50.43,50.15,50.39,188500.0
2013-05-17 13:00:00,50.39,50.6,50.29,50.59,310600.0,50.39,50.6,50.29,50.59,310600.0
2013-05-17 13:30:00,50.6,50.62,50.22,50.44,261600.0,50.6,50.62,50.22,50.44,261600.0
2013-05-17 14:00:00,50.43,50.49,50.28,50.4,194200.0,50.43,50.49,50.28,50.4,194200.0
2013-05-17 14:30:00,50.36,50.49,50.17,50.24,149100.0,50.36,50.49,50.17,50.24,149100.0
2013-05-17 15:00:00,50.21,50.24,49.9,50.03,256000.0,50.21,50.24,49.9,50.03,256000.0
2013-05-17 15:30:00,50.01,50.12,49.95,50.0,519500.0,50.01,50.12,49.95,50.0,519500.0
2013-05-20 09:30:00,50.15,52.84,50.1,51.88,1549200.0,50.15,52.84,50.1,51.88,1549200.0
2013-05-20 10:00:00,51.88,53.43,51.75,53.31,1087600.0,51.88,53.43,51.75,53.31,1087600.0
2013-05-20 10:30:00,53.29,53.61,52.92,53.53,754600.0,53.29,53.61,52.92,53.53,754600.0
2013-05-20 11:00:00,53.53,55.35,53.53,55.2,1383500.0,53.53,55.35,53.53,55.2,1383500.0
2013-05-20 11:30:00,55.22,55.48,54.93,55.24,604900.0,55.22,55.48,54.93,55.24,604900.0
2013-05-20 12:00:00,55.27,55.5,53.81,54.46,961600.0,55.27,55.5,53.81,54.46,961600.0
2013-05-20 12:30:00,54.46,54.77,54.06,54.48,532900.0,54.46,54.77,54.06,54.48,532900.0
2013-05-20 13:00:00,54.48,54.6,53.75,53.79,449700.0,54.48,54.6,53.75,53.79,449700.0
2013-05-20 13:30:00,53.8,53.94,53.25,53.73,682300.0,53.8,53.94,53.25,53.73,682300.0
2013-05-20 14:00:00,53.73,54.9,53.65,54.86,789500.0,53.73,54.9,53.65,54.86,789500.0
2013-05-20 14:30:00,54.89,55.0,54.34,54.73,672900.0,54.89,55.0,54.34,54.73,672900.0
2013-05-20 15:00:00,54.76,55.2,54.47,54.99,627600.0,54.76,55.2,54.47,54.99,627600.0
2013-05-20 15:30:00,54.97,55.45,54.7,54.9,1083700.0,54.97,55.45,54.7,54.9,1083700.0
2013-05-21 09:30:00,55.51,59.0,55.4,56.21,4136700.0,55.51,59.0,55.4,56.21,4136700.0
2013-05-21 10:00:00,56.21,56.9,53.87,54.87,2276600.0,56.21,56.9,53.87,54.87,2276600.0
2013-05-21 10:30:00,54.87,56.8,54.52,56.62,1335400.0,54.87,56.8,54.52,56.62,1335400.0
2013-05-21 11:00:00,56.65,57.31,55.99,57.23,893300.0,56.65,57.31,55.99,57.23,893300.0
2013-05-21 11:30:00,57.21,57.51,56.56,56.7,835700.0,57.21,57.51,56.56,56.7,835700.0
2013-05-21 12:00:00,56.7,56.75,56.05,56.11,550600.0,56.7,56.75,56.05,56.11,550600.0
2013-05-21 12:30:00,56.07,56.67,55.52,56.38,727400.0,56.07,56.67,55.52,56.38,727400.0
2013-05-21 13:00:00,56.47,56.5,55.41,55.65,460500.0,56.47,56.5,55.41,55.65,460500.0
2013-05-21 13:30:00,55.67,56.29,55.25,56.07,518000.0,55.67,56.29,55.25,56.07,518000.0
2013-05-21 14:00:00,56.03,56.48,55.83,55.88,487300.0,56.03,56.48,55.83,55.88,487300.0
2013-05-21 14:30:00,56.0,56.1,55.48,55.82,474900.0,56.0,56.1,55.48,55.82,474900.0
2013-05-21 15:00:00,55.85,56.37,55.7,56.03,387600.0,55.85,56.37,55.7,56.03,387600.0
2013-05-21 15:30:00,56.04,56.27,55.55,55.64,873200.0,56.04,56.27,55.55,55.64,873200.0
2013-05-22 09:30:00,55.68,55.96,53.64,54.28,1805800.0,55.68,55.96,53.64,54.28,1805800.0
2013-05-22 10:00:00,54.3,54.96,53.77,54.18,1016900.0,54.3,54.96,53.77,54.18,1016900.0
2013-05-22 10:30:00,54.17,54.21,53.04,53.67,978100.0,54.17,54.21,53.04,53.67,978100.0
2013-05-22 11:00:00,53.63,54.89,53.63,54.65,666800.0,53.63,54.89,53.63,54.65,666800.0
2013-05-22 11:30:00,54.65,55.74,54.51,55.3,697600.0,54.65,55.74,54.51,55.3,697600.0
2013-05-22 12:00:00,55.23,55.28,54.06,54.13,452300.0,55.23,55.28,54.06,54.13,452300.0
2013-05-22 12:30:00,54.15,54.59,53.9,54.37,312400.0,54.15,54.59,53.9,54.37,312400.0
2013-05-22 13:00:00,54.38,54.41,53.93,54.11,212600.0,54.38,54.41,53.93,54.11,212600.0
2013-05-22 13:30:00,54.09,54.09,53.42,53.87,340200.0,54.09,54.09,53.42,53.87,340200.0
2013-05-22 14:00:00,53.86,54.08,52.75,53.03,693300.0,53.86,54.08,52.75,53.03,693300.0
2013-05-22 14:30:00,53.04,53.29,52.58,52.93,453900.0,53.04,53.29,52.58,52.93,453900.0
2013-05-22 15:00:00,52.91,53.19,51.76,51.85,661200.0,52.91,53.19,51.76,51.85,661200.0
2013-05-22 15:30:00,51.85,52.58,50.68,52.4,1863900.0,51.85,52.58,50.68,52.4,1863900.0
2013-05-23 09:30:00,50.5,51.7,49.5,51.22,1328000.0,50.5,51.7,49.5,51.22,1328000.0
2013-05-23 10:00:00,51.17,53.0,50.96,52.41,1032400.0,51.17,53.0,50.96,52.41,1032400.0
2013-05-23 10:30:00,52.41,53.1,52.03,52.36,464500.0,52.41,53.1,52.03,52.36,464500.0
2013-05-23 11:00:00,52.32,52.88,52.19,52.25,553200.0,52.32,52.88,52.19,52.25,553200.0
2013-05-23 11:30:00,52.29,52.32,51.3,51.91,890000.0,52.29,52.32,51.3,51.91,890000.0
2013-05-23 12:00:00,51.97,52.19,51.29,51.37,728800.0,51.97,52.19,51.29,51.37,728800.0
2013-05-23 12:30:00,51.29,51.54,50.7,51.05,643300.0,51.29,51.54,50.7,51.05,643300.0
2013-05-23 13:00:00,51.08,51.3,50.8,50.84,368800.0,51.08,51.3,50.8,50.84,368800.0
2013-05-23 13:30:00,50.82,51.28,50.78,51.24,372800.0,50.82,51.28,50.78,51.24,372800.0
2013-05-23 14:00:00,51.23,51.57,51.23,51.55,448500.0,51.23,51.57,51.23,51.55,448500.0
2013-05-23 14:30:00,51.53,51.68,51.2,51.61,429300.0,51.53,51.68,51.2,51.61,429300.0
2013-05-23 15:00:00,51.6,51.62,51.2,51.47,370000.0,51.6,51.62,51.2,51.47,370000.0
2013-05-23 15:30:00,51.48,51.68,51.34,51.58,430300.0,51.48,51.68,51.34,51.58,430300.0
2013-05-24 09:30:00,52.05,53.46,52.05,52.7,1051400.0,52.05,53.46,52.05,52.7,1051400.0
2013-05-24 10:00:00,52.7,52.97,51.7,51.8,649300.0,52.7,52.97,51.7,51.8,649300.0
2013-05-24 10:30:00,51.84,52.24,51.72,51.94,370200.0,51.84,52.24,51.72,51.94,370200.0
2013-05-24 11:00:00,51.9,51.94,51.15,51.34,626600.0,51.9,51.94,51.15,51.34,626600.0
2013-05-24 11:30:00,51.34,51.59,50.86,51.14,467800.0,51.34,51.59,50.86,51.14,467800.0
2013-05-24 12:00:00,51.15,51.47,51.0,51.4,358800.0,51.15,51.47,51.0,51.4,358800.0
2013-05-24 12:30:00,51.37,51.62,51.15,51.42,294800.0,51.37,51.62,51.15,51.42,294800.0
2013-05-24 13:00:00,51.41,51.65,51.32,51.36,256700.0,51.41,51.65,51.32,51.36,256700.0
2013-05-24 13:30:00,51.36,51.45,51.1,51.2,114500.0,51.36,51.45,51.1,51.2,114500.0
2013-05-24 14:00:00,51.2,51.51,51.16,51.21,127500.0,51.2,51.51,51.16,51.21,127500.0
2013-05-24 14:30:00,51.2,51.47,51.0,51.44,112000.0,51.2,51.47,51.0,51.44,112000.0
2013-05-24 15:00:00,51.4,51.46,51.3,51.4,127700.0,51.4,51.46,51.3,51.4,127700.0
2013-05-24 15:30:00,51.41,51.58,51.24,51.54,390300.0,51.41,51.58,51.24,51.54,390300.0
2013-05-28 09:30:00,53.18,53.63,52.07,52.27,1196800.0,53.18,53.63,52.07,52.27,1196800.0
2013-05-28 10:00:00,52.24,52.68,51.45,51.64,674900.0,52.24,52.68,51.45,51.64,674900.0
2013-05-28 10:30:00,51.62,51.68,50.87,51.2,726000.0,51.62,51.68,50.87,51.2,726000.0
2013-05-28 11:00:00,51.21,51.75,50.93,51.46,484800.0,51.21,51.75,50.93,51.46,484800.0
2013-05-28 11:30:00,51.46,51.58,51.21,51.38,216300.0,51.46,51.58,51.21,51.38,216300.0
2013-05-28 12:00:00,51.34,52.18,51.34,51.8,485400.0,51.34,52.18,51.34,51.8,485400.0
2013-05-28 12:30:00,51.83,52.14,51.64,52.04,251300.0,51.83,52.14,51.64,52.04,251300.0
2013-05-28 13:00:00,52.03,52.08,51.48,51.57,278100.0,52.03,52.08,51.48,51.57,278100.0
2013-05-28 13:30:00,51.58,51.64,50.9,50.99,430600.0,51.58,51.64,50.9,50.99,430600.0
2013-05-28 14:00:00,51.02,51.15,50.55,50.8,331800.0,51.02,51.15,50.55,50.8,331800.0
2013-05-28 14:30:00,50.78,51.08,50.51,50.94,263300.0,50.78,51.08,50.51,50.94,263300.0
2013-05-28 15:00:00,50.93,51.15,50.77,51.1,156800.0,50.93,51.15,50.77,51.1,156800.0
2013-05-28 15:30:00,51.09,51.35,51.05,51.11,377100.0,51.09,51.35,51.05,51.11,377100.0
2013-05-29 09:30:00,50.45,51.75,50.0,50.66,869200.0,50.45,51.75,50.0,50.66,869200.0
2013-05-29 10:00:00,50.7,51.49,50.64,51.03,807400.0,50.7,51.49,50.64,51.03,807400.0
2013-05-29 10:30:00,51.03,51.75,50.99,51.22,540100.0,51.03,51.75,50.99,51.22,540100.0
2013-05-29 11:00:00,51.25,51.5,50.85,51.45,402300.0,51.25,51.5,50.85,51.45,402300.0
2013-05-29 11:30:00,51.42,52.74,51.34,52.39,684700.0,51.42,52.74,51.34,52.39,684700.0
2013-05-29 12:00:00,52.37,52.98,52.03,52.9,480100.0,52.37,52.98,52.03,52.9,480100.0
2013-05-29 12:30:00,52.85,52.86,52.32,52.4,275100.0,52.85,52.86,52.32,52.4,275100.0
2013-05-29 13:00:00,52.4,52.91,52.22,52.88,285500.0,52.4,52.91,52.22,52.88,285500.0
2013-05-29 13:30:00,52.88,52.99,52.65,52.74,225000.0,52.88,52.99,52.65,52.74,225000.0
2013-05-29 14:00:00,52.72,52.77,52.38,52.47,148100.0,52.72,52.77,52.38,52.47,148100.0
2013-05-29 14:30:00,52.47,52.6,52.12,52.12,153100.0,52.47,52.6,52.12,52.12,153100.0
2013-05-29 15:00:00,52.09,52.28,51.87,51.94,216800.0,52.09,52.28,51.87,51.94,216800.0
2013-05-29 15:30:00,51.96,52.05,51.59,51.75,399900.0,51.96,52.05,51.59,51.75,399900.0
2013-05-30 09:30:00,54.99,56.75,54.41,56.35,2831700.0,54.99,56.75,54.41,56.35,2831700.0
2013-05-30 10:00:00,56.32,56.55,55.11,55.39,1313700.0,56.32,56.55,55.11,55.39,1313700.0
2013-05-30 10:30:00,55.4,56.25,55.33,55.79,893600.0,55.4,56.25,55.33,55.79,893600.0
2013-05-30 11:00:00,55.78,55.8,55.11,55.37,585500.0,55.78,55.8,55.11,55.37,585500.0
2013-05-30 11:30:00,55.42,56.27,55.27,55.97,572300.0,55.42,56.27,55.27,55.97,572300.0
2013-05-30 12:00:00,55.97,56.22,55.32,55.39,503200.0,55.97,56.22,55.32,55.39,503200.0
2013-05-30 12:30:00,55.39,55.69,55.2,55.66,308000.0,55.39,55.69,55.2,55.66,308000.0
2013-05-30 13:00:00,55.65,55.96,55.38,55.96,259400.0,55.65,55.96,55.38,55.96,259400.0
2013-05-30 13:30:00,55.96,56.0,55.54,55.56,233000.0,55.96,56.0,55.54,55.56,233000.0
2013-05-30 14:00:00,55.56,55.79,55.47,55.56,183300.0,55.56,55.79,55.47,55.56,183300.0
2013-05-30 14:30:00,55.58,55.66,55.15,55.53,358400.0,55.58,55.66,55.15,55.53,358400.0
2013-05-30 15:00:00,55.54,55.55,55.27,55.37,188500.0,55.54,55.55,55.27,55.37,188500.0
2013-05-30 15:30:00,55.36,55.45,55.01,55.15,637200.0,55.36,55.45,55.01,55.15,637200.0
2013-05-31 09:30:00,54.67,55.88,54.64,55.73,865200.0,54.67,55.88,54.64,55.73,865200.0
2013-05-31 10:00:00,55.74,56.38,55.55,56.11,690200.0,55.74,56.38,55.55,56.11,690200.0
2013-05-31 10:30:00,56.12,56.34,55.8,56.11,522900.0,56.12,56.34,55.8,56.11,522900.0
2013-05-31 11:00:00,56.11,56.49,56.03,56.35,362000.0,56.11,56.49,56.03,56.35,362000.0
2013-05-31 11:30:00,56.37,56.4,55.91,55.97,308500.0,56.37,56.4,55.91,55.97,308500.0
2013-05-31 12:00:00,55.97,56.0,55.26,55.55,464300.0,55.97,56.0,55.26,55.55,464300.0
2013-05-31 12:30:00,55.54,55.79,55.5,55.75,191500.0,55.54,55.79,55.5,55.75,191500.0
2013-05-31 13:00:00,55.76,55.86,55.52,55.52,176700.0,55.76,55.86,55.52,55.52,176700.0
2013-05-31 13:30:00,55.52,55.53,55.03,55.19,256000.0,55.52,55.53,55.03,55.19,256000.0
2013-05-31 14:00:00,55.2,55.23,54.86,55.01,263500.0,55.2,55.23,54.86,55.01,263500.0
2013-05-31 14:30:00,55.02,55.1,54.52,54.72,336300.0,55.02,55.1,54.52,54.72,336300.0
2013-05-31 15:00:00,54.68,55.23,54.68,55.07,277500.0,54.68,55.23,54.68,55.07,277500.0
2013-05-31 15:30:00,55.06,55.06,54.32,54.32,791700.0,55.06,55.06,54.32,54.32,791700.0
2013-06-03 09:30:00,54.24,54.92,52.91,53.1,972100.0,54.24,54.92,52.91,53.1,972100.0
2013-06-03 10:00:00,53.04,53.38,52.53,53.11,665700.0,53.04,53.38,52.53,53.11,665700.0
2013-06-03 10:30:00,53.11,53.14,52.06,52.09,607800.0,53.11,53.14,52.06,52.09,607800.0
2013-06-03 11:00:00,52.1,52.41,51.51,51.61,448200.0,52.1,52.41,51.51,51.61,448200.0
2013-06-03 11:30:00,51.6,52.15,51.05,52.02,675400.0,51.6,52.15,51.05,52.02,675400.0
2013-06-03 12:00:00,52.01,52.13,51.5,51.76,246300.0,52.01,52.13,51.5,51.76,246300.0
2013-06-03 12:30:00,51.74,52.0,51.61,51.92,149700.0,51.74,52.0,51.61,51.92,149700.0
2013-06-03 13:00:00,51.93,52.32,51.91,52.32,223600.0,51.93,52.32,51.91,52.32,223600.0
2013-06-03 13:30:00,52.31,52.63,52.28,52.47,188200.0,52.31,52.63,52.28,52.47,188200.0
2013-06-03 14:00:00,52.46,52.82,52.27,52.74,213200.0,52.46,52.82,52.27,52.74,213200.0
2013-06-03 14:30:00,52.73,52.97,52.57,52.96,220500.0,52.73,52.97,52.57,52.96,220500.0
2013-06-03 15:00:00,52.93,52.99,52.8,52.84,241700.0,52.93,52.99,52.8,52.84,241700.0
2013-06-03 15:30:00,52.85,53.33,52.67,53.33,568500.0,52.85,53.33,52.67,53.33,568500.0
2013-06-04 09:30:00,53.71,54.67,52.79,53.04,1014300.0,53.71,54.67,52.79,53.04,1014300.0
2013-06-04 10:00:00,53.04,53.33,52.35,52.99,433300.0,53.04,53.33,52.35,52.99,433300.0
2013-06-04 10:30:00,52.99,53.33,52.81,53.04,375600.0,52.99,53.33,52.81,53.04,375600.0
2013-06-04 11:00:00,53.06,53.21,52.75,53.0,268700.0,53.06,53.21,52.75,53.0,268700.0
2013-06-04 11:30:00,53.01,53.1,52.66,52.88,325500.0,53.01,53.1,52.66,52.88,325500.0
2013-06-04 12:00:00,52.86,52.89,52.09,52.1,356600.0,52.86,52.89,52.09,52.1,356600.0
2013-06-04 12:30:00,52.1,52.72,52.1,52.68,327200.0,52.1,52.72,52.1,52.68,327200.0
2013-06-04 13:00:00,52.68,52.78,52.37,52.45,235700.0,52.68,52.78,52.37,52.45,235700.0
2013-06-04 13:30:00,52.4,52.58,52.18,52.34,162300.0,52.4,52.58,52.18,52.34,162300.0
2013-06-04 14:00:00,52.32,52.34,51.81,52.18,209200.0,52.32,52.34,51.81,52.18,209200.0
2013-06-04 14:30:00,52.2,52.46,52.03,52.09,171500.0,52.2,52.46,52.03,52.09,171500.0
2013-06-04 15:00:00,52.1,52.49,52.06,52.29,246300.0,52.1,52.49,52.06,52.29,246300.0
2013-06-04 15:30:00,52.3,52.85,52.29,52.61,412300.0,52.3,52.85,52.29,52.61,412300.0
2013-06-05 09:30:00,51.6,52.7,51.51,52.07,575800.0,51.6,52.7,51.51,52.07,575800.0
2013-06-05 10:00:00,52.06,52.38,51.28,51.54,592200.0,52.06,52.38,51.28,51.54,592200.0
2013-06-05 10:30:00,51.6,51.6,50.91,51.02,356200.0,51.6,51.6,50.91,51.02,356200.0
2013-06-05 11:00:00,51.01,51.12,50.5,50.93,403600.0,51.01,51.12,50.5,50.93,403600.0
2013-06-05 11:30:00,50.93,51.29,50.86,51.01,278200.0,50.93,51.29,50.86,51.01,278200.0
2013-06-05 12:00:00,51.01,51.03,50.39,50.79,255400.0,51.01,51.03,50.39,50.79,255400.0
2013-06-05 12:30:00,50.73,50.78,50.33,50.62,218200.0,50.73,50.78,50.33,50.62,218200.0
2013-06-05 13:00:00,50.62,50.97,50.53,50.82,226900.0,50.62,50.97,50.53,50.82,226900.0
2013-06-05 13:30:00,50.81,51.03,50.81,50.87,113500.0,50.81,51.03,50.81,50.87,113500.0
2013-06-05 14:00:00,50.88,51.0,50.75,50.77,134000.0,50.88,51.0,50.75,50.77,134000.0
2013-06-05 14:30:00,50.77,51.0,50.6,50.86,195000.0,50.77,51.0,50.6,50.86,195000.0
2013-06-05 15:00:00,50.87,51.24,50.7,51.12,265200.0,50.87,51.24,50.7,51.12,265200.0
2013-06-05 15:30:00,51.12,51.39,50.91,51.05,496600.0,51.12,51.39,50.91,51.05,496600.0
2013-06-06 09:30:00,51.14,52.8,51.05,52.61,806300.0,51.14,52.8,51.05,52.61,806300.0
2013-06-06 10:00:00,52.66,52.73,52.14,52.3,420100.0,52.66,52.73,52.14,52.3,420100.0
2013-06-06 10:30:00,52.27,52.46,52.02,52.3,185000.0,52.27,52.46,52.02,52.3,185000.0
2013-06-06 11:00:00,52.34,52.8,52.19,52.58,357900.0,52.34,52.8,52.19,52.58,357900.0
2013-06-06 11:30:00,52.58,52.75,52.16,52.3,346100.0,52.58,52.75,52.16,52.3,346100.0
2013-06-06 12:00:00,52.29,52.53,51.7,51.96,254900.0,52.29,52.53,51.7,51.96,254900.0
2013-06-06 12:30:00,51.98,52.29,51.8,52.0,154200.0,51.98,52.29,51.8,52.0,154200.0
2013-06-06 13:00:00,52.0,52.25,51.89,52.05,127400.0,52.0,52.25,51.89,52.05,127400.0
2013-06-06 13:30:00,52.05,52.31,52.0,52.16,116800.0,52.05,52.31,52.0,52.16,116800.0
2013-06-06 14:00:00,52.13,52.74,52.0,52.73,243100.0,52.13,52.74,52.0,52.73,243100.0
2013-06-06 14:30:00,52.74,52.9,52.45,52.74,321900.0,52.74,52.9,52.45,52.74,321900.0
2013-06-06 15:00:00,52.71,52.99,52.62,52.88,331600.0,52.71,52.99,52.62,52.88,331600.0
2013-06-06 15:30:00,52.88,53.29,52.8,53.28,590000.0,52.88,53.29,52.8,53.28,590000.0
2013-06-07 09:30:00,53.89,54.75,52.82,53.1,878900.0,53.89,54.75,52.82,53.1,878900.0
2013-06-07 10:00:00,53.08,53.13,52.38,52.42,526700.0,53.08,53.13,52.38,52.42,526700.0
2013-06-07 10:30:00,52.45,52.59,52.06,52.25,372400.0,52.45,52.59,52.06,52.25,372400.0
2013-06-07 11:00:00,52.24,52.9,52.21,52.69,246500.0,52.24,52.9,52.21,52.69,246500.0
2013-06-07 11:30:00,52.69,53.05,52.59,52.96,190100.0,52.69,53.05,52.59,52.96,190100.0
2013-06-07 12:00:00,52.94,53.4,52.8,53.23,226900.0,52.94,53.4,52.8,53.23,226900.0
2013-06-07 12:30:00,53.22,53.29,52.87,53.15,155400.0,53.22,53.29,52.87,53.15,155400.0
2013-06-07 13:00:00,53.15,53.29,53.01,53.04,70900.0,53.15,53.29,53.01,53.04,70900.0
2013-06-07 13:30:00,53.04,53.06,52.66,52.79,147600.0,53.04,53.06,52.66,52.79,147600.0
2013-06-07 14:00:00,52.77,52.85,52.61,52.72,115200.0,52.77,52.85,52.61,52.72,115200.0
2013-06-07 14:30:00,52.72,53.09,52.67,52.94,199700.0,52.72,53.09,52.67,52.94,199700.0
2013-06-07 15:00:00,52.93,53.05,52.84,52.97,152400.0,52.93,53.05,52.84,52.97,152400.0
2013-06-07 15:30:00,52.93,53.16,52.9,53.1,401100.0,52.93,53.16,52.9,53.1,401100.0
2013-06-10 09:30:00,53.61,54.45,52.85,54.44,713900.0,53.61,54.45,52.85,54.44,713900.0
2013-06-10 10:00:00,54.43,55.6,54.36,55.59,1067200.0,54.43,55.6,54.36,55.59,1067200.0
2013-06-10 10:30:00,55.59,55.76,55.22,55.45,484900.0,55.59,55.76,55.22,55.45,484900.0
2013-06-10 11:00:00,55.4,55.7,55.1,55.2,353400.0,55.4,55.7,55.1,55.2,353400.0
2013-06-10 11:30:00,55.19,55.5,54.91,55.18,401000.0,55.19,55.5,54.91,55.18,401000.0
2013-06-10 12:00:00,55.18,55.7,55.15,55.62,304800.0,55.18,55.7,55.15,55.62,304800.0
2013-06-10 12:30:00,55.59,55.7,55.3,55.36,264900.0,55.59,55.7,55.3,55.36,264900.0
2013-06-10 13:00:00,55.37,55.6,55.28,55.5,132000.0,55.37,55.6,55.28,55.5,132000.0
2013-06-10 13:30:00,55.5,56.35,55.37,56.1,608900.0,55.5,56.35,55.37,56.1,608900.0
2013-06-10 14:00:00,56.12,56.47,55.9,56.19,511700.0,56.12,56.47,55.9,56.19,511700.0
2013-06-10 14:30:00,56.19,56.7,56.14,56.48,488200.0,56.19,56.7,56.14,56.48,488200.0
2013-06-10 15:00:00,56.47,56.55,56.16,56.35,281000.0,56.47,56.55,56.16,56.35,281000.0
2013-06-10 15:30:00,56.36,56.54,56.13,56.41,652700.0,56.36,56.54,56.13,56.41,652700.0
2013-06-11 09:30:00,55.0,55.1,54.0,54.36,1091500.0,55.0,55.1,54.0,54.36,1091500.0
2013-06-11 10:00:00,54.35,54.55,53.4,53.74,871700.0,54.35,54.55,53.4,53.74,871700.0
2013-06-11 10:30:00,53.74,54.5,53.73,54.0,642500.0,53.74,54.5,53.73,54.0,642500.0
2013-06-11 11:00:00,54.03,54.04,53.44,53.86,607600.0,54.03,54.04,53.44,53.86,607600.0
2013-06-11 11:30:00,53.84,53.95,53.3,53.4,475800.0,53.84,53.95,53.3,53.4,475800.0
2013-06-11 12:00:00,53.41,53.66,53.25,53.59,495400.0,53.41,53.66,53.25,53.59,495400.0
2013-06-11 12:30:00,53.59,53.8,53.55,53.67,473500.0,53.59,53.8,53.55,53.67,473500.0
2013-06-11 13:00:00,53.69,53.72,53.02,53.15,401700.0,53.69,53.72,53.02,53.15,401700.0
2013-06-11 13:30:00,53.14,53.2,52.72,52.81,357100.0,53.14,53.2,52.72,52.81,357100.0
2013-06-11 14:00:00,52.8,52.93,52.42,52.59,386500.0,52.8,52.93,52.42,52.59,386500.0
2013-06-11 14:30:00,52.6,52.67,52.07,52.66,505200.0,52.6,52.67,52.07,52.66,505200.0
2013-06-11 15:00:00,52.66,52.95,52.57,52.59,382800.0,52.66,52.95,52.57,52.59,382800.0
2013-06-11 15:30:00,52.59,52.6,52.15,52.28,626200.0,52.59,52.6,52.15,52.28,626200.0
2013-06-12 09:30:00,49.48,50.49,49.35,50.2,1765600.0,49.48,50.49,49.35,50.2,1765600.0
2013-06-12 10:00:00,50.21,51.32,50.04,51.09,1337000.0,50.21,51.32,50.04,51.09,1337000.0
2013-06-12 10:30:00,51.1,51.66,50.65,50.92,1009800.0,51.1,51.66,50.65,50.92,1009800.0
2013-06-12 11:00:00,50.92,51.34,50.6,50.71,592500.0,50.92,51.34,50.6,50.71,592500.0
2013-06-12 11:30:00,50.71,51.14,50.36,50.56,675000.0,50.71,51.14,50.36,50.56,675000.0
2013-06-12 12:00:00,50.56,50.83,50.11,50.32,609800.0,50.56,50.83,50.11,50.32,609800.0
2013-06-12 12:30:00,50.27,50.54,50.17,50.34,343500.0,50.27,50.54,50.17,50.34,343500.0
2013-06-12 13:00:00,50.35,50.38,49.74,49.74,419600.0,50.35,50.38,49.74,49.74,419600.0
2013-06-12 13:30:00,49.75,49.91,48.91,49.05,829000.0,49.75,49.91,48.91,49.05,829000.0
2013-06-12 14:00:00,49.05,49.05,47.66,47.86,1766700.0,49.05,49.05,47.66,47.86,1766700.0
2013-06-12 14:30:00,47.89,48.22,47.38,47.87,1078800.0,47.89,48.22,47.38,47.87,1078800.0
2013-06-12 15:00:00,47.86,47.87,47.27,47.52,890800.0,47.86,47.87,47.27,47.52,890800.0
2013-06-12 15:30:00,47.53,47.55,46.63,46.67,2072900.0,47.53,47.55,46.63,46.67,2072900.0
2013-06-13 09:30:00,45.43,46.15,45.24,46.05,4860300.0,45.43,46.15,45.24,46.05,4860300.0
2013-06-13 10:00:00,46.06,46.09,45.15,45.84,1940600.0,46.06,46.09,45.15,45.84,1940600.0
2013-06-13 10:30:00,45.85,46.06,45.5,45.65,1020800.0,45.85,46.06,45.5,45.65,1020800.0
2013-06-13 11:00:00,45.65,46.1,45.63,45.85,777900.0,45.65,46.1,45.63,45.85,777900.0
2013-06-13 11:30:00,45.84,45.89,45.6,45.69,464100.0,45.84,45.89,45.6,45.69,464100.0
2013-06-13 12:00:00,45.68,46.04,45.68,45.82,458000.0,45.68,46.04,45.68,45.82,458000.0
2013-06-13 12:30:00,45.82,46.48,45.82,46.35,1497000.0,45.82,46.48,45.82,46.35,1497000.0
2013-06-13 13:00:00,46.36,46.42,46.03,46.27,503400.0,46.36,46.42,46.03,46.27,503400.0
2013-06-13 13:30:00,46.28,46.31,45.63,45.65,615800.0,46.28,46.31,45.63,45.65,615800.0
2013-06-13 14:00:00,45.65,46.29,45.64,46.16,657900.0,45.65,46.29,45.64,46.16,657900.0
2013-06-13 14:30:00,46.14,46.35,45.87,46.25,676500.0,46.14,46.35,45.87,46.25,676500.0
2013-06-13 15:00:00,46.25,46.49,46.17,46.35,1098200.0,46.25,46.49,46.17,46.35,1098200.0
2013-06-13 15:30:00,46.36,46.44,45.5,45.85,1598500.0,46.36,46.44,45.5,45.85,1598500.0
2013-06-14 09:30:00,46.55,46.81,45.67,45.89,1706200.0,46.55,46.81,45.67,45.89,1706200.0
2013-06-14 10:00:00,45.88,46.12,45.06,45.26,1075300.0,45.88,46.12,45.06,45.26,1075300.0
2013-06-14 10:30:00,45.27,45.49,44.34,44.72,1269000.0,45.27,45.49,44.34,44.72,1269000.0
2013-06-14 11:00:00,44.76,44.8,44.45,44.72,732700.0,44.76,44.8,44.45,44.72,732700.0
2013-06-14 11:30:00,44.74,44.82,44.4,44.61,353000.0,44.74,44.82,44.4,44.61,353000.0
2013-06-14 12:00:00,44.6,44.86,44.48,44.75,372900.0,44.6,44.86,44.48,44.75,372900.0
2013-06-14 12:30:00,44.75,44.8,44.55,44.65,235000.0,44.75,44.8,44.55,44.65,235000.0
2013-06-14 13:00:00,44.65,44.8,44.45,44.53,296800.0,44.65,44.8,44.45,44.53,296800.0
2013-06-14 13:30:00,44.53,44.7,44.45,44.68,250400.0,44.53,44.7,44.45,44.68,250400.0
2013-06-14 14:00:00,44.68,45.17,44.64,45.0,602100.0,44.68,45.17,44.64,45.0,602100.0
2013-06-14 14:30:00,45.02,45.1,44.48,44.62,346300.0,45.02,45.1,44.48,44.62,346300.0
2013-06-14 15:00:00,44.64,45.0,44.56,44.89,412700.0,44.64,45.0,44.56,44.89,412700.0
2013-06-14 15:30:00,44.89,45.01,44.55,44.7,846800.0,44.89,45.01,44.55,44.7,846800.0
2013-06-17 09:30:00,45.2,46.36,45.04,46.03,1475300.0,45.2,46.36,45.04,46.03,1475300.0
2013-06-17 10:00:00,46.02,46.5,45.82,46.14,1106200.0,46.02,46.5,45.82,46.14,1106200.0
2013-06-17 10:30:00,46.13,46.23,45.63,46.15,647400.0,46.13,46.23,45.63,46.15,647400.0
2013-06-17 11:00:00,46.16,46.22,45.85,46.03,508000.0,46.16,46.22,45.85,46.03,508000.0
2013-06-17 11:30:00,46.03,46.04,45.35,45.74,422700.0,46.03,46.04,45.35,45.74,422700.0
2013-06-17 12:00:00,45.74,45.75,45.5,45.51,175400.0,45.74,45.75,45.5,45.51,175400.0
2013-06-17 12:30:00,45.51,45.61,45.23,45.45,291100.0,45.51,45.61,45.23,45.45,291100.0
2013-06-17 13:00:00,45.44,45.57,45.15,45.4,286800.0,45.44,45.57,45.15,45.4,286800.0
2013-06-17 13:30:00,45.39,45.59,45.27,45.56,229800.0,45.39,45.59,45.27,45.56,229800.0
2013-06-17 14:00:00,45.56,45.6,45.21,45.38,300000.0,45.56,45.6,45.21,45.38,300000.0
2013-06-17 14:30:00,45.39,45.45,44.8,44.88,413000.0,45.39,45.45,44.8,44.88,413000.0
2013-06-17 15:00:00,44.91,45.24,44.86,45.12,307500.0,44.91,45.24,44.86,45.12,307500.0
2013-06-17 15:30:00,45.13,45.45,45.13,45.33,636900.0,45.13,45.45,45.13,45.33,636900.0
2013-06-18 09:30:00,45.61,46.5,45.55,46.16,1058200.0,45.61,46.5,45.55,46.16,1058200.0
2013-06-18 10:00:00,46.19,46.4,45.93,46.31,576000.0,46.19,46.4,45.93,46.31,576000.0
2013-06-18 10:30:00,46.35,46.4,45.83,46.14,452900.0,46.35,46.4,45.83,46.14,452900.0
2013-06-18 11:00:00,46.13,46.14,45.79,45.99,272200.0,46.13,46.14,45.79,45.99,272200.0
2013-06-18 11:30:00,46.01,46.04,45.76,45.8,199800.0,46.01,46.04,45.76,45.8,199800.0
2013-06-18 12:00:00,45.81,46.1,45.75,46.07,186900.0,45.81,46.1,45.75,46.07,186900.0
2013-06-18 12:30:00,46.07,46.23,46.04,46.18,219100.0,46.07,46.23,46.04,46.18,219100.0
2013-06-18 13:00:00,46.17,46.19,45.98,45.99,185400.0,46.17,46.19,45.98,45.99,185400.0
2013-06-18 13:30:00,46.0,46.13,45.95,46.05,113100.0,46.0,46.13,45.95,46.05,113100.0
2013-06-18 14:00:00,46.07,46.27,46.01,46.07,200900.0,46.07,46.27,46.01,46.07,200900.0
2013-06-18 14:30:00,46.09,46.34,46.09,46.23,237000.0,46.09,46.34,46.09,46.23,237000.0
2013-06-18 15:00:00,46.24,46.24,45.94,45.97,324200.0,46.24,46.24,45.94,45.97,324200.0
2013-06-18 15:30:00,45.98,46.04,45.83,45.98,440200.0,45.98,46.04,45.83,45.98,440200.0
2013-06-19 09:30:00,46.15,46.15,45.27,45.8,503900.0,46.15,46.15,45.27,45.8,503900.0
2013-06-19 10:00:00,45.8,45.88,44.36,44.59,1203200.0,45.8,45.88,44.36,44.59,1203200.0
2013-06-19 10:30:00,44.59,44.63,44.0,44.5,730200.0,44.59,44.63,44.0,44.5,730200.0
2013-06-19 11:00:00,44.52,44.6,44.28,44.32,328000.0,44.52,44.6,44.28,44.32,328000.0
2013-06-19 11:30:00,44.34,44.71,44.3,44.45,269000.0,44.34,44.71,44.3,44.45,269000.0
2013-06-19 12:00:00,44.49,44.78,44.49,44.76,190000.0,44.49,44.78,44.49,44.76,190000.0
2013-06-19 12:30:00,44.76,44.77,44.53,44.62,106200.0,44.76,44.77,44.53,44.62,106200.0
2013-06-19 13:00:00,44.62,44.82,44.6,44.69,222000.0,44.62,44.82,44.6,44.69,222000.0
2013-06-19 13:30:00,44.67,44.68,44.34,44.52,187400.0,44.67,44.68,44.34,44.52,187400.0
2013-06-19 14:00:00,44.53,44.93,44.18,44.75,502900.0,44.53,44.93,44.18,44.75,502900.0
2013-06-19 14:30:00,44.71,44.84,44.26,44.37,420300.0,44.71,44.84,44.26,44.37,420300.0
2013-06-19 15:00:00,44.36,44.85,44.27,44.76,257400.0,44.36,44.85,44.27,44.76,257400.0
2013-06-19 15:30:00,44.77,44.9,44.5,44.52,645900.0,44.77,44.9,44.5,44.52,645900.0
2013-06-20 09:30:00,43.46,43.99,43.18,43.64,627800.0,43.46,43.99,43.18,43.64,627800.0
2013-06-20 10:00:00,43.69,44.07,43.55,43.85,378300.0,43.69,44.07,43.55,43.85,378300.0
2013-06-20 10:30:00,43.82,43.93,43.25,43.26,403900.0,43.82,43.93,43.25,43.26,403900.0
2013-06-20 11:00:00,43.26,43.31,42.62,42.64,738200.0,43.26,43.31,42.62,42.64,738200.0
2013-06-20 11:30:00,42.63,42.8,42.6,42.67,308100.0,42.63,42.8,42.6,42.67,308100.0
2013-06-20 12:00:00,42.68,43.23,42.66,43.12,321000.0,42.68,43.23,42.66,43.12,321000.0
2013-06-20 12:30:00,43.12,43.26,42.8,42.87,167400.0,43.12,43.26,42.8,42.87,167400.0
2013-06-20 13:00:00,42.85,42.98,42.53,42.66,237400.0,42.85,42.98,42.53,42.66,237400.0
2013-06-20 13:30:00,42.65,42.74,42.57,42.65,150600.0,42.65,42.74,42.57,42.65,150600.0
2013-06-20 14:00:00,42.64,42.73,42.1,42.15,319600.0,42.64,42.73,42.1,42.15,319600.0
2013-06-20 14:30:00,42.18,42.34,42.03,42.12,261600.0,42.18,42.34,42.03,42.12,261600.0
2013-06-20 15:00:00,42.12,42.29,42.0,42.03,330700.0,42.12,42.29,42.0,42.03,330700.0
2013-06-20 15:30:00,42.03,42.11,41.67,41.98,916300.0,42.03,42.11,41.67,41.98,916300.0
2013-06-21 09:30:00,42.33,42.84,41.79,41.84,983200.0,42.33,42.84,41.79,41.84,983200.0
2013-06-21 10:00:00,41.86,42.27,41.69,41.73,462300.0,41.86,42.27,41.69,41.73,462300.0
2013-06-21 10:30:00,41.71,41.73,40.94,41.5,869900.0,41.71,41.73,40.94,41.5,869900.0
2013-06-21 11:00:00,41.5,41.62,41.01,41.01,482200.0,41.5,41.62,41.01,41.01,482200.0
2013-06-21 11:30:00,41.01,41.04,40.46,40.71,670800.0,41.01,41.04,40.46,40.71,670800.0
2013-06-21 12:00:00,40.72,41.62,40.72,41.62,676100.0,40.72,41.62,40.72,41.62,676100.0
2013-06-21 12:30:00,41.61,41.99,41.53,41.77,525600.0,41.61,41.99,41.53,41.77,525600.0
2013-06-21 13:00:00,41.79,42.28,41.69,41.91,511200.0,41.79,42.28,41.69,41.91,511200.0
2013-06-21 13:30:00,41.92,41.97,41.52,41.62,327800.0,41.92,41.97,41.52,41.62,327800.0
2013-06-21 14:00:00,41.62,41.8,41.44,41.77,272600.0,41.62,41.8,41.44,41.77,272600.0
2013-06-21 14:30:00,41.77,41.9,41.57,41.7,190600.0,41.77,41.9,41.57,41.7,190600.0
2013-06-21 15:00:00,41.69,41.96,41.69,41.87,291100.0,41.69,41.96,41.69,41.87,291100.0
2013-06-21 15:30:00,41.87,41.87,41.32,41.4,1191700.0,41.87,41.87,41.32,41.4,1191700.0
2013-06-24 09:30:00,41.94,42.42,40.82,41.96,1672400.0,41.94,42.42,40.82,41.96,1672400.0
2013-06-24 10:00:00,41.96,42.25,41.42,41.87,770000.0,41.96,42.25,41.42,41.87,770000.0
2013-06-24 10:30:00,41.87,42.56,41.51,42.09,830200.0,41.87,42.56,41.51,42.09,830200.0
2013-06-24 11:00:00,42.08,42.26,41.57,41.59,350200.0,42.08,42.26,41.57,41.59,350200.0
2013-06-24 11:30:00,41.59,42.07,41.59,41.86,325300.0,41.59,42.07,41.59,41.86,325300.0
2013-06-24 12:00:00,41.86,41.96,40.92,41.3,585700.0,41.86,41.96,40.92,41.3,585700.0
2013-06-24 12:30:00,41.3,41.55,41.24,41.52,232500.0,41.3,41.55,41.24,41.52,232500.0
2013-06-24 13:00:00,41.52,41.6,41.23,41.34,231500.0,41.52,41.6,41.23,41.34,231500.0
2013-06-24 13:30:00,41.34,41.37,41.08,41.34,259500.0,41.34,41.37,41.08,41.34,259500.0
2013-06-24 14:00:00,41.34,41.79,41.24,41.35,358500.0,41.34,41.79,41.24,41.35,358500.0
2013-06-24 14:30:00,41.34,41.65,41.31,41.57,285600.0,41.34,41.65,41.31,41.57,285600.0
2013-06-24 15:00:00,41.57,41.67,41.31,41.36,303500.0,41.57,41.67,41.31,41.36,303500.0
2013-06-24 15:30:00,41.35,41.54,41.24,41.24,513700.0,41.35,41.54,41.24,41.24,513700.0
2013-06-25 09:30:00,42.03,44.24,42.03,43.77,2421100.0,42.03,44.24,42.03,43.77,2421100.0
2013-06-25 10:00:00,43.76,44.36,43.68,43.96,1203500.0,43.76,44.36,43.68,43.96,1203500.0
2013-06-25 10:30:00,43.96,44.42,43.82,43.94,815500.0,43.96,44.42,43.82,43.94,815500.0
2013-06-25 11:00:00,43.94,44.3,43.88,44.27,369600.0,43.94,44.3,43.88,44.27,369600.0
2013-06-25 11:30:00,44.28,44.6,43.95,44.02,727900.0,44.28,44.6,43.95,44.02,727900.0
2013-06-25 12:00:00,44.02,44.37,44.02,44.12,400600.0,44.02,44.37,44.02,44.12,400600.0
2013-06-25 12:30:00,44.1,44.52,44.1,44.3,408700.0,44.1,44.52,44.1,44.3,408700.0
2013-06-25 13:00:00,44.3,44.45,43.98,43.98,367300.0,44.3,44.45,43.98,43.98,367300.0
2013-06-25 13:30:00,43.98,44.27,43.89,43.96,393700.0,43.98,44.27,43.89,43.96,393700.0
2013-06-25 14:00:00,43.97,44.65,43.88,44.57,585000.0,43.97,44.65,43.88,44.57,585000.0
2013-06-25 14:30:00,44.56,44.89,44.45,44.63,653500.0,44.56,44.89,44.45,44.63,653500.0
2013-06-25 15:00:00,44.63,44.69,44.26,44.46,650700.0,44.63,44.69,44.26,44.46,650700.0
2013-06-25 15:30:00,44.46,44.64,44.3,44.49,845700.0,44.46,44.64,44.3,44.49,845700.0
2013-06-26 09:30:00,45.21,46.15,45.02,45.85,1825300.0,45.21,46.15,45.02,45.85,1825300.0
2013-06-26 10:00:00,45.84,45.89,45.5,45.74,824600.0,45.84,45.89,45.5,45.74,824600.0
2013-06-26 10:30:00,45.71,46.04,45.66,45.96,450500.0,45.71,46.04,45.66,45.96,450500.0
2013-06-26 11:00:00,45.94,46.0,45.57,45.58,409400.0,45.94,46.0,45.57,45.58,409400.0
2013-06-26 11:30:00,45.58,45.59,45.0,45.21,590800.0,45.58,45.59,45.0,45.21,590800.0
2013-06-26 12:00:00,45.2,45.52,45.18,45.29,330600.0,45.2,45.52,45.18,45.29,330600.0
2013-06-26 12:30:00,45.29,45.53,45.18,45.45,272900.0,45.29,45.53,45.18,45.45,272900.0
2013-06-26 13:00:00,45.46,45.66,45.33,45.51,276900.0,45.46,45.66,45.33,45.51,276900.0
2013-06-26 13:30:00,45.52,45.55,45.15,45.18,276700.0,45.52,45.55,45.15,45.18,276700.0
2013-06-26 14:00:00,45.2,45.29,45.15,45.22,135900.0,45.2,45.29,45.15,45.22,135900.0
2013-06-26 14:30:00,45.22,45.75,45.08,45.49,581600.0,45.22,45.75,45.08,45.49,581600.0
2013-06-26 15:00:00,45.49,45.74,45.4,45.5,469900.0,45.49,45.74,45.4,45.5,469900.0
2013-06-26 15:30:00,45.5,45.5,45.09,45.11,657900.0,45.5,45.5,45.09,45.11,657900.0
2013-06-27 09:30:00,45.66,45.89,45.0,45.28,659300.0,45.66,45.89,45.0,45.28,659300.0
2013-06-27 10:00:00,45.3,45.57,45.0,45.03,531300.0,45.3,45.57,45.0,45.03,531300.0
2013-06-27 10:30:00,45.02,45.4,45.0,45.36,370300.0,45.02,45.4,45.0,45.36,370300.0
2013-06-27 11:00:00,45.36,45.65,44.74,44.87,709600.0,45.36,45.65,44.74,44.87,709600.0
2013-06-27 11:30:00,44.85,45.16,44.58,44.68,346100.0,44.85,45.16,44.58,44.68,346100.0
2013-06-27 12:00:00,44.68,44.89,44.55,44.66,264800.0,44.68,44.89,44.55,44.66,264800.0
2013-06-27 12:30:00,44.65,44.93,44.59,44.78,155300.0,44.65,44.93,44.59,44.78,155300.0
2013-06-27 13:00:00,44.78,44.88,44.55,44.63,169700.0,44.78,44.88,44.55,44.63,169700.0
2013-06-27 13:30:00,44.62,44.84,44.6,44.61,159500.0,44.62,44.84,44.6,44.61,159500.0
2013-06-27 14:00:00,44.6,44.84,44.6,44.7,163400.0,44.6,44.84,44.6,44.7,163400.0
2013-06-27 14:30:00,44.72,44.73,44.44,44.48,222600.0,44.72,44.73,44.44,44.48,222600.0
2013-06-27 15:00:00,44.49,44.64,44.47,44.57,216100.0,44.49,44.64,44.47,44.57,216100.0
2013-06-27 15:30:00,44.57,44.63,44.47,44.52,541600.0,44.57,44.63,44.47,44.52,541600.0
2013-06-28 09:30:00,44.72,45.0,44.46,44.46,547500.0,44.72,45.0,44.46,44.46,547500.0
2013-06-28 10:00:00,44.45,44.88,44.12,44.88,565700.0,44.45,44.88,44.12,44.88,565700.0
2013-06-28 10:30:00,44.85,45.49,44.67,45.35,608300.0,44.85,45.49,44.67,45.35,608300.0
2013-06-28 11:00:00,45.34,45.85,45.26,45.28,672300.0,45.34,45.85,45.26,45.28,672300.0
2013-06-28 11:30:00,45.31,45.6,45.25,45.44,218600.0,45.31,45.6,45.25,45.44,218600.0
2013-06-28 12:00:00,45.43,45.48,45.08,45.41,265200.0,45.43,45.48,45.08,45.41,265200.0
2013-06-28 12:30:00,45.43,45.58,45.33,45.44,172200.0,45.43,45.58,45.33,45.44,172200.0
2013-06-28 13:00:00,45.42,45.62,45.37,45.55,143400.0,45.42,45.62,45.37,45.55,143400.0
2013-06-28 13:30:00,45.56,45.62,45.4,45.61,152100.0,45.56,45.62,45.4,45.61,152100.0
2013-06-28 14:00:00,45.61,45.74,45.49,45.53,185300.0,45.61,45.74,45.49,45.53,185300.0
2013-06-28 14:30:00,45.53,45.65,45.48,45.61,175100.0,45.53,45.65,45.48,45.61,175100.0
2013-06-28 15:00:00,45.6,45.66,45.39,45.59,326800.0,45.6,45.66,45.39,45.59,326800.0
2013-06-28 15:30:00,45.6,45.65,44.62,44.73,1880600.0,45.6,45.65,44.62,44.73,1880600.0
2013-07-01 09:30:00,45.4,46.73,45.28,46.68,1158000.0,45.4,46.73,45.28,46.68,1158000.0
2013-07-01 10:00:00,46.68,46.97,46.25,46.3,622300.0,46.68,46.97,46.25,46.3,622300.0
2013-07-01 10:30:00,46.3,46.93,46.25,46.67,537900.0,46.3,46.93,46.25,46.67,537900.0
2013-07-01 11:00:00,46.68,47.33,46.67,47.25,651400.0,46.68,47.33,46.67,47.25,651400.0
2013-07-01 11:30:00,47.25,47.44,46.95,46.97,548100.0,47.25,47.44,46.95,46.97,548100.0
2013-07-01 12:00:00,47.01,47.24,46.92,47.08,355100.0,47.01,47.24,46.92,47.08,355100.0
2013-07-01 12:30:00,47.09,47.28,46.82,46.85,308900.0,47.09,47.28,46.82,46.85,308900.0
2013-07-01 13:00:00,46.85,47.05,46.82,47.03,228100.0,46.85,47.05,46.82,47.03,228100.0
2013-07-01 13:30:00,47.02,47.09,46.65,46.67,232700.0,47.02,47.09,46.65,46.67,232700.0
2013-07-01 14:00:00,46.68,46.85,46.63,46.76,212600.0,46.68,46.85,46.63,46.76,212600.0
2013-07-01 14:30:00,46.76,46.85,46.67,46.72,223300.0,46.76,46.85,46.67,46.72,223300.0
2013-07-01 15:00:00,46.72,46.75,46.39,46.39,258600.0,46.72,46.75,46.39,46.39,258600.0
2013-07-01 15:30:00,46.4,46.4,46.15,46.29,767000.0,46.4,46.4,46.15,46.29,767000.0
2013-07-02 09:30:00,46.1,47.43,46.08,47.08,791200.0,46.1,47.43,46.08,47.08,791200.0
2013-07-02 10:00:00,47.06,47.06,46.5,46.69,451100.0,47.06,47.06,46.5,46.69,451100.0
2013-07-02 10:30:00,46.67,46.68,46.15,46.16,387500.0,46.67,46.68,46.15,46.16,387500.0
2013-07-02 11:00:00,46.16,46.21,45.68,45.78,509600.0,46.16,46.21,45.68,45.78,509600.0
2013-07-02 11:30:00,45.78,45.81,45.47,45.51,283600.0,45.78,45.81,45.47,45.51,283600.0
2013-07-02 12:00:00,45.51,45.65,45.38,45.49,230000.0,45.51,45.65,45.38,45.49,230000.0
2013-07-02 12:30:00,45.5,45.58,45.16,45.4,362000.0,45.5,45.58,45.16,45.4,362000.0
2013-07-02 13:00:00,45.4,45.43,45.21,45.29,137600.0,45.4,45.43,45.21,45.29,137600.0
2013-07-02 13:30:00,45.29,45.37,45.11,45.23,160600.0,45.29,45.37,45.11,45.23,160600.0
2013-07-02 14:00:00,45.25,45.25,44.65,44.67,320200.0,45.25,45.25,44.65,44.67,320200.0
2013-07-02 14:30:00,44.67,45.13,44.66,45.06,272200.0,44.67,45.13,44.66,45.06,272200.0
2013-07-02 15:00:00,45.05,45.23,44.99,45.06,212900.0,45.05,45.23,44.99,45.06,212900.0
2013-07-02 15:30:00,45.06,45.35,44.96,45.2,556200.0,45.06,45.35,44.96,45.2,556200.0
2013-07-03 09:30:00,44.97,45.97,44.71,45.65,708700.0,44.97,45.97,44.71,45.65,708700.0
2013-07-03 10:00:00,45.65,45.8,45.36,45.72,344200.0,45.65,45.8,45.36,45.72,344200.0
2013-07-03 10:30:00,45.73,45.75,45.26,45.45,197600.0,45.73,45.75,45.26,45.45,197600.0
2013-07-03 11:00:00,45.42,45.59,45.3,45.34,120900.0,45.42,45.59,45.3,45.34,120900.0
2013-07-03 11:30:00,45.36,45.69,45.3,45.64,159300.0,45.36,45.69,45.3,45.64,159300.0
2013-07-03 12:00:00,45.66,45.78,45.54,45.62,170500.0,45.66,45.78,45.54,45.62,170500.0
2013-07-03 12:30:00,45.64,45.68,45.37,45.49,366900.0,45.64,45.68,45.37,45.49,366900.0
2013-07-05 09:30:00,46.29,46.8,45.85,46.21,587500.0,46.29,46.8,45.85,46.21,587500.0
2013-07-05 10:00:00,46.23,46.48,45.5,45.84,539100.0,46.23,46.48,45.5,45.84,539100.0
2013-07-05 10:30:00,45.84,46.16,45.77,46.09,224500.0,45.84,46.16,45.77,46.09,224500.0
2013-07-05 11:00:00,46.09,46.3,46.03,46.04,193100.0,46.09,46.3,46.03,46.04,193100.0
2013-07-05 11:30:00,46.05,46.45,46.02,46.41,197400.0,46.05,46.45,46.02,46.41,197400.0
2013-07-05 12:00:00,46.42,46.71,46.3,46.63,314900.0,46.42,46.71,46.3,46.63,314900.0
2013-07-05 12:30:00,46.64,46.8,46.53,46.56,234500.0,46.64,46.8,46.53,46.56,234500.0
2013-07-05 13:00:00,46.57,46.57,46.1,46.22,187300.0,46.57,46.57,46.1,46.22,187300.0
2013-07-05 13:30:00,46.21,46.25,46.02,46.13,111800.0,46.21,46.25,46.02,46.13,111800.0
2013-07-05 14:00:00,46.12,46.28,46.09,46.21,98200.0,46.12,46.28,46.09,46.21,98200.0
2013-07-05 14:30:00,46.21,46.26,46.05,46.07,113400.0,46.21,46.26,46.05,46.07,113400.0
2013-07-05 15:00:00,46.09,46.16,45.97,45.99,145600.0,46.09,46.16,45.97,45.99,145600.0
2013-07-05 15:30:00,45.99,46.39,45.97,46.38,406300.0,45.99,46.39,45.97,46.38,406300.0
2013-07-08 09:30:00,46.8,47.57,46.66,46.74,844200.0,46.8,47.57,46.66,46.74,844200.0
2013-07-08 10:00:00,46.75,46.95,46.24,46.45,465400.0,46.75,46.95,46.24,46.45,465400.0
2013-07-08 10:30:00,46.49,46.83,46.26,46.7,341300.0,46.49,46.83,46.26,46.7,341300.0
2013-07-08 11:00:00,46.7,46.72,46.31,46.43,302400.0,46.7,46.72,46.31,46.43,302400.0
2013-07-08 11:30:00,46.44,46.44,46.18,46.36,209300.0,46.44,46.44,46.18,46.36,209300.0
2013-07-08 12:00:00,46.37,46.4,45.84,45.99,334200.0,46.37,46.4,45.84,45.99,334200.0
2013-07-08 12:30:00,46.0,46.25,46.0,46.08,153300.0,46.0,46.25,46.0,46.08,153300.0
2013-07-08 13:00:00,46.08,46.12,45.74,45.74,168700.0,46.08,46.12,45.74,45.74,168700.0
2013-07-08 13:30:00,45.75,46.07,45.6,45.61,266900.0,45.75,46.07,45.6,45.61,266900.0
2013-07-08 14:00:00,45.6,45.85,45.6,45.64,177200.0,45.6,45.85,45.6,45.64,177200.0
2013-07-08 14:30:00,45.65,45.97,45.62,45.83,156300.0,45.65,45.97,45.62,45.83,156300.0
2013-07-08 15:00:00,45.84,45.99,45.83,45.91,200300.0,45.84,45.99,45.83,45.91,200300.0
2013-07-08 15:30:00,45.9,46.22,45.82,46.05,418500.0,45.9,46.22,45.82,46.05,418500.0
2013-07-09 09:30:00,46.2,46.55,45.12,45.43,642600.0,46.2,46.55,45.12,45.43,642600.0
2013-07-09 10:00:00,45.45,45.45,44.76,44.85,475000.0,45.45,45.45,44.76,44.85,475000.0
2013-07-09 10:30:00,44.89,45.17,44.77,44.95,449100.0,44.89,45.17,44.77,44.95,449100.0
2013-07-09 11:00:00,44.97,45.28,44.92,45.23,263400.0,44.97,45.28,44.92,45.23,263400.0
2013-07-09 11:30:00,45.21,45.52,45.2,45.24,351200.0,45.21,45.52,45.2,45.24,351200.0
2013-07-09 12:00:00,45.24,45.42,45.05,45.28,150000.0,45.24,45.42,45.05,45.28,150000.0
2013-07-09 12:30:00,45.28,45.45,45.17,45.38,157600.0,45.28,45.45,45.17,45.38,157600.0
2013-07-09 13:00:00,45.38,45.57,45.33,45.39,205400.0,45.38,45.57,45.33,45.39,205400.0
2013-07-09 13:30:00,45.39,45.4,45.07,45.14,202900.0,45.39,45.4,45.07,45.14,202900.0
2013-07-09 14:00:00,45.15,45.25,44.9,45.03,201100.0,45.15,45.25,44.9,45.03,201100.0
2013-07-09 14:30:00,45.05,45.09,44.81,44.84,206700.0,45.05,45.09,44.81,44.84,206700.0
2013-07-09 15:00:00,44.85,45.05,44.85,44.95,133500.0,44.85,45.05,44.85,44.95,133500.0
2013-07-09 15:30:00,44.96,45.01,44.75,44.94,443900.0,44.96,45.01,44.75,44.94,443900.0
2013-07-10 09:30:00,44.82,45.67,44.82,45.23,669100.0,44.82,45.67,44.82,45.23,669100.0
2013-07-10 10:00:00,45.25,45.34,44.28,44.44,544100.0,45.25,45.34,44.28,44.44,544100.0
2013-07-10 10:30:00,44.44,44.68,44.37,44.5,177700.0,44.44,44.68,44.37,44.5,177700.0
2013-07-10 11:00:00,44.5,44.5,44.17,44.31,319000.0,44.5,44.5,44.17,44.31,319000.0
2013-07-10 11:30:00,44.32,44.67,44.32,44.51,148000.0,44.32,44.67,44.32,44.51,148000.0
2013-07-10 12:00:00,44.52,44.7,44.5,44.56,112700.0,44.52,44.7,44.5,44.56,112700.0
2013-07-10 12:30:00,44.57,44.98,44.57,44.9,164400.0,44.57,44.98,44.57,44.9,164400.0
2013-07-10 13:00:00,44.9,45.13,44.86,44.93,253900.0,44.9,45.13,44.86,44.93,253900.0
2013-07-10 13:30:00,44.94,44.97,44.62,44.73,132500.0,44.94,44.97,44.62,44.73,132500.0
2013-07-10 14:00:00,44.72,44.97,44.62,44.68,189800.0,44.72,44.97,44.62,44.68,189800.0
2013-07-10 14:30:00,44.71,44.76,44.37,44.49,184200.0,44.71,44.76,44.37,44.49,184200.0
2013-07-10 15:00:00,44.5,44.59,44.36,44.52,169200.0,44.5,44.59,44.36,44.52,169200.0
2013-07-10 15:30:00,44.52,44.66,44.47,44.64,264900.0,44.52,44.66,44.47,44.64,264900.0
2013-07-11 09:30:00,45.35,45.6,44.9,45.15,418200.0,45.35,45.6,44.9,45.15,418200.0
2013-07-11 10:00:00,45.19,45.45,45.16,45.44,208800.0,45.19,45.45,45.16,45.44,208800.0
2013-07-11 10:30:00,45.43,45.93,45.38,45.84,551500.0,45.43,45.93,45.38,45.84,551500.0
2013-07-11 11:00:00,45.84,46.17,45.78,45.87,404300.0,45.84,46.17,45.78,45.87,404300.0
2013-07-11 11:30:00,45.87,45.93,45.66,45.85,201900.0,45.87,45.93,45.66,45.85,201900.0
2013-07-11 12:00:00,45.83,45.87,45.63,45.85,142800.0,45.83,45.87,45.63,45.85,142800.0
2013-07-11 12:30:00,45.85,46.17,45.82,46.08,262400.0,45.85,46.17,45.82,46.08,262400.0
2013-07-11 13:00:00,46.08,46.11,45.95,46.07,103800.0,46.08,46.11,45.95,46.07,103800.0
2013-07-11 13:30:00,46.06,46.08,45.97,46.03,145200.0,46.06,46.08,45.97,46.03,145200.0
2013-07-11 14:00:00,46.02,46.06,45.9,46.03,212500.0,46.02,46.06,45.9,46.03,212500.0
2013-07-11 14:30:00,46.04,46.15,45.96,46.06,164400.0,46.04,46.15,45.96,46.06,164400.0
2013-07-11 15:00:00,46.05,46.7,46.05,46.53,608200.0,46.05,46.7,46.05,46.53,608200.0
2013-07-11 15:30:00,46.49,46.54,46.35,46.47,507900.0,46.49,46.54,46.35,46.47,507900.0
2013-07-12 09:30:00,46.55,47.6,46.3,47.5,787000.0,46.55,47.6,46.3,47.5,787000.0
2013-07-12 10:00:00,47.5,48.65,47.15,48.48,1194500.0,47.5,48.65,47.15,48.48,1194500.0
2013-07-12 10:30:00,48.49,48.54,48.05,48.08,588800.0,48.49,48.54,48.05,48.08,588800.0
2013-07-12 11:00:00,48.1,48.46,47.85,48.41,562300.0,48.1,48.46,47.85,48.41,562300.0
2013-07-12 11:30:00,48.4,48.45,47.66,47.82,428900.0,48.4,48.45,47.66,47.82,428900.0
2013-07-12 12:00:00,47.83,48.03,47.58,47.79,288500.0,47.83,48.03,47.58,47.79,288500.0
2013-07-12 12:30:00,47.78,47.99,47.75,47.87,180200.0,47.78,47.99,47.75,47.87,180200.0
2013-07-12 13:00:00,47.86,48.17,47.79,48.07,203800.0,47.86,48.17,47.79,48.07,203800.0
2013-07-12 13:30:00,48.07,48.2,47.97,48.14,158800.0,48.07,48.2,47.97,48.14,158800.0
2013-07-12 14:00:00,48.14,48.16,47.8,48.06,158800.0,48.14,48.16,47.8,48.06,158800.0
2013-07-12 14:30:00,48.05,48.07,47.87,47.92,103600.0,48.05,48.07,47.87,47.92,103600.0
2013-07-12 15:00:00,47.94,47.94,47.21,47.38,491600.0,47.94,47.94,47.21,47.38,491600.0
2013-07-12 15:30:00,47.39,47.71,47.39,47.65,461300.0,47.39,47.71,47.39,47.65,461300.0
2013-07-15 09:30:00,48.97,49.95,48.84,49.89,1495300.0,48.97,49.95,48.84,49.89,1495300.0
2013-07-15 10:00:00,49.89,50.5,49.74,50.1,1316500.0,49.89,50.5,49.74,50.1,1316500.0
2013-07-15 10:30:00,50.1,50.44,49.82,50.37,586900.0,50.1,50.44,49.82,50.37,586900.0
2013-07-15 11:00:00,50.37,50.76,50.2,50.65,583500.0,50.37,50.76,50.2,50.65,583500.0
2013-07-15 11:30:00,50.69,50.7,50.26,50.68,388900.0,50.69,50.7,50.26,50.68,388900.0
2013-07-15 12:00:00,50.64,50.92,50.53,50.63,396700.0,50.64,50.92,50.53,50.63,396700.0
2013-07-15 12:30:00,50.6,50.73,50.37,50.51,420300.0,50.6,50.73,50.37,50.51,420300.0
2013-07-15 13:00:00,50.52,50.75,50.28,50.58,452100.0,50.52,50.75,50.28,50.58,452100.0
2013-07-15 13:30:00,50.58,51.0,50.55,50.94,382800.0,50.58,51.0,50.55,50.94,382800.0
2013-07-15 14:00:00,50.95,50.97,50.66,50.85,310100.0,50.95,50.97,50.66,50.85,310100.0
2013-07-15 14:30:00,50.81,50.82,50.43,50.51,307800.0,50.81,50.82,50.43,50.51,307800.0
2013-07-15 15:00:00,50.5,50.54,50.25,50.45,400400.0,50.5,50.54,50.25,50.45,400400.0
2013-07-15 15:30:00,50.45,50.49,50.27,50.29,627600.0,50.45,50.49,50.27,50.29,627600.0
2013-07-16 09:30:00,49.99,51.45,49.8,51.44,1565900.0,49.99,51.45,49.8,51.44,1565900.0
2013-07-16 10:00:00,51.41,51.6,49.86,49.88,1262800.0,51.41,51.6,49.86,49.88,1262800.0
2013-07-16 10:30:00,49.92,50.48,49.89,50.09,712400.0,49.92,50.48,49.89,50.09,712400.0
2013-07-16 11:00:00,50.1,50.17,49.27,49.33,814700.0,50.1,50.17,49.27,49.33,814700.0
2013-07-16 11:30:00,49.32,49.43,48.81,49.34,705200.0,49.32,49.43,48.81,49.34,705200.0
2013-07-16 12:00:00,49.35,50.0,49.33,49.84,494300.0,49.35,50.0,49.33,49.84,494300.0
2013-07-16 12:30:00,49.83,49.85,49.47,49.55,233100.0,49.83,49.85,49.47,49.55,233100.0
2013-07-16 13:00:00,49.54,49.65,49.11,49.11,254700.0,49.54,49.65,49.11,49.11,254700.0
2013-07-16 13:30:00,49.12,49.49,49.07,49.36,299000.0,49.12,49.49,49.07,49.36,299000.0
2013-07-16 14:00:00,49.34,49.44,49.1,49.17,249600.0,49.34,49.44,49.1,49.17,249600.0
2013-07-16 14:30:00,49.16,49.37,49.01,49.02,192200.0,49.16,49.37,49.01,49.02,192200.0
2013-07-16 15:00:00,49.02,49.02,48.69,48.91,361100.0,49.02,49.02,48.69,48.91,361100.0
2013-07-16 15:30:00,48.9,49.03,48.84,48.91,618400.0,48.9,49.03,48.84,48.91,618400.0
2013-07-17 09:30:00,49.14,49.82,48.78,49.06,691800.0,49.14,49.82,48.78,49.06,691800.0
2013-07-17 10:00:00,49.1,49.13,48.33,48.69,462900.0,49.1,49.13,48.33,48.69,462900.0
2013-07-17 10:30:00,48.69,48.85,48.41,48.53,321900.0,48.69,48.85,48.41,48.53,321900.0
2013-07-17 11:00:00,48.53,49.29,48.53,49.11,362800.0,48.53,49.29,48.53,49.11,362800.0
2013-07-17 11:30:00,49.07,49.18,48.82,48.86,346100.0,49.07,49.18,48.82,48.86,346100.0
2013-07-17 12:00:00,48.88,49.09,48.86,48.95,149500.0,48.88,49.09,48.86,48.95,149500.0
2013-07-17 12:30:00,48.96,48.99,48.69,48.73,143800.0,48.96,48.99,48.69,48.73,143800.0
2013-07-17 13:00:00,48.75,48.81,48.36,48.4,208200.0,48.75,48.81,48.36,48.4,208200.0
2013-07-17 13:30:00,48.4,48.72,48.36,48.68,174000.0,48.4,48.72,48.36,48.68,174000.0
2013-07-17 14:00:00,48.68,48.94,48.67,48.89,217400.0,48.68,48.94,48.67,48.89,217400.0
2013-07-17 14:30:00,48.89,48.89,48.57,48.77,127800.0,48.89,48.89,48.57,48.77,127800.0
2013-07-17 15:00:00,48.78,49.09,48.75,49.09,196300.0,48.78,49.09,48.75,49.09,196300.0
2013-07-17 15:30:00,49.08,49.15,48.92,49.07,303900.0,49.08,49.15,48.92,49.07,303900.0
2013-07-18 09:30:00,49.31,49.49,48.6,48.96,411500.0,49.31,49.49,48.6,48.96,411500.0
2013-07-18 10:00:00,48.95,49.3,48.95,49.14,248000.0,48.95,49.3,48.95,49.14,248000.0
2013-07-18 10:30:00,49.14,49.7,49.08,49.67,378400.0,49.14,49.7,49.08,49.67,378400.0
2013-07-18 11:00:00,49.67,50.17,49.62,49.73,555900.0,49.67,50.17,49.62,49.73,555900.0
2013-07-18 11:30:00,49.75,49.9,49.43,49.5,244800.0,49.75,49.9,49.43,49.5,244800.0
2013-07-18 12:00:00,49.51,49.67,49.34,49.51,159300.0,49.51,49.67,49.34,49.51,159300.0
2013-07-18 12:30:00,49.54,49.6,49.48,49.54,139100.0,49.54,49.6,49.48,49.54,139100.0
2013-07-18 13:00:00,49.54,49.56,49.13,49.19,162000.0,49.54,49.56,49.13,49.19,162000.0
2013-07-18 13:30:00,49.18,49.37,49.16,49.34,103500.0,49.18,49.37,49.16,49.34,103500.0
2013-07-18 14:00:00,49.31,49.36,49.25,49.31,64900.0,49.31,49.36,49.25,49.31,64900.0
2013-07-18 14:30:00,49.31,49.31,49.12,49.13,97500.0,49.31,49.31,49.12,49.13,97500.0
2013-07-18 15:00:00,49.12,49.16,48.85,48.9,186500.0,49.12,49.16,48.85,48.9,186500.0
2013-07-18 15:30:00,48.9,48.99,48.81,48.86,253600.0,48.9,48.99,48.81,48.86,253600.0
2013-07-19 09:30:00,48.69,48.71,47.7,48.24,585400.0,48.69,48.71,47.7,48.24,585400.0
2013-07-19 10:00:00,48.23,48.32,47.94,48.09,286000.0,48.23,48.32,47.94,48.09,286000.0
2013-07-19 10:30:00,48.12,48.6,48.07,48.45,224300.0,48.12,48.6,48.07,48.45,224300.0
2013-07-19 11:00:00,48.45,48.92,48.45,48.64,343400.0,48.45,48.92,48.45,48.64,343400.0
2013-07-19 11:30:00,48.66,48.69,48.1,48.36,274000.0,48.66,48.69,48.1,48.36,274000.0
2013-07-19 12:00:00,48.39,48.56,48.35,48.43,111900.0,48.39,48.56,48.35,48.43,111900.0
2013-07-19 12:30:00,48.45,48.47,48.15,48.25,165700.0,48.45,48.47,48.15,48.25,165700.0
2013-07-19 13:00:00,48.25,48.33,48.13,48.17,69500.0,48.25,48.33,48.13,48.17,69500.0
2013-07-19 13:30:00,48.15,48.21,48.07,48.12,92200.0,48.15,48.21,48.07,48.12,92200.0
2013-07-19 14:00:00,48.13,48.28,48.09,48.27,118600.0,48.13,48.28,48.09,48.27,118600.0
2013-07-19 14:30:00,48.28,48.32,48.18,48.31,115900.0,48.28,48.32,48.18,48.31,115900.0
2013-07-19 15:00:00,48.31,48.4,48.24,48.28,117000.0,48.31,48.4,48.24,48.28,117000.0
2013-07-19 15:30:00,48.3,48.36,48.16,48.32,307600.0,48.3,48.36,48.16,48.32,307600.0
2013-07-22 09:30:00,48.58,49.38,48.39,49.38,527300.0,48.58,49.38,48.39,49.38,527300.0
2013-07-22 10:00:00,49.37,49.46,48.99,49.26,381800.0,49.37,49.46,48.99,49.26,381800.0
2013-07-22 10:30:00,49.25,49.95,49.09,49.76,572200.0,49.25,49.95,49.09,49.76,572200.0
2013-07-22 11:00:00,49.81,49.89,49.45,49.59,234500.0,49.81,49.89,49.45,49.59,234500.0
2013-07-22 11:30:00,49.57,49.79,49.53,49.73,183100.0,49.57,49.79,49.53,49.73,183100.0
2013-07-22 12:00:00,49.73,50.0,49.71,49.8,185400.0,49.73,50.0,49.71,49.8,185400.0
2013-07-22 12:30:00,49.79,49.83,49.17,49.38,268600.0,49.79,49.83,49.17,49.38,268600.0
2013-07-22 13:00:00,49.39,49.48,48.8,48.99,227000.0,49.39,49.48,48.8,48.99,227000.0
2013-07-22 13:30:00,48.99,49.09,48.81,49.04,140600.0,48.99,49.09,48.81,49.04,140600.0
2013-07-22 14:00:00,49.07,49.22,48.89,49.1,149200.0,49.07,49.22,48.89,49.1,149200.0
2013-07-22 14:30:00,49.1,49.25,49.07,49.16,117100.0,49.1,49.25,49.07,49.16,117100.0
2013-07-22 15:00:00,49.17,49.2,49.02,49.14,100000.0,49.17,49.2,49.02,49.14,100000.0
2013-07-22 15:30:00,49.14,49.19,48.9,49.04,460500.0,49.14,49.19,48.9,49.04,460500.0
2013-07-23 09:30:00,49.44,50.45,49.41,50.13,722900.0,49.44,50.45,49.41,50.13,722900.0
2013-07-23 10:00:00,50.14,50.26,49.22,49.26,528000.0,50.14,50.26,49.22,49.26,528000.0
2013-07-23 10:30:00,49.27,49.36,49.07,49.09,338800.0,49.27,49.36,49.07,49.09,338800.0
2013-07-23 11:00:00,49.1,49.17,48.56,49.14,353100.0,49.1,49.17,48.56,49.14,353100.0
2013-07-23 11:30:00,49.15,49.3,48.85,48.88,214900.0,49.15,49.3,48.85,48.88,214900.0
2013-07-23 12:00:00,48.85,48.95,48.71,48.74,176100.0,48.85,48.95,48.71,48.74,176100.0
2013-07-23 12:30:00,48.72,48.74,48.53,48.62,192500.0,48.72,48.74,48.53,48.62,192500.0
2013-07-23 13:00:00,48.63,48.9,48.61,48.64,159500.0,48.63,48.9,48.61,48.64,159500.0
2013-07-23 13:30:00,48.65,48.69,48.4,48.5,152300.0,48.65,48.69,48.4,48.5,152300.0
2013-07-23 14:00:00,48.49,48.56,47.97,48.05,343300.0,48.49,48.56,47.97,48.05,343300.0
2013-07-23 14:30:00,48.06,48.27,47.96,48.25,271600.0,48.06,48.27,47.96,48.25,271600.0
2013-07-23 15:00:00,48.25,48.27,48.02,48.15,250600.0,48.25,48.27,48.02,48.15,250600.0
2013-07-23 15:30:00,48.16,48.2,47.96,48.01,397900.0,48.16,48.2,47.96,48.01,397900.0
2013-07-24 09:30:00,49.0,49.01,47.81,47.84,531600.0,49.0,49.01,47.81,47.84,531600.0
2013-07-24 10:00:00,47.96,48.13,47.12,47.16,597600.0,47.96,48.13,47.12,47.16,597600.0
2013-07-24 10:30:00,47.14,47.73,47.12,47.54,348000.0,47.14,47.73,47.12,47.54,348000.0
2013-07-24 11:00:00,47.54,47.78,47.35,47.76,192300.0,47.54,47.78,47.35,47.76,192300.0
2013-07-24 11:30:00,47.78,47.78,47.32,47.34,161800.0,47.78,47.78,47.32,47.34,161800.0
2013-07-24 12:00:00,47.33,47.39,47.15,47.34,199100.0,47.33,47.39,47.15,47.34,199100.0
2013-07-24 12:30:00,47.34,47.37,47.01,47.06,219600.0,47.34,47.37,47.01,47.06,219600.0
2013-07-24 13:00:00,47.05,47.08,46.34,46.4,602900.0,47.05,47.08,46.34,46.4,602900.0
2013-07-24 13:30:00,46.4,46.73,46.3,46.63,294400.0,46.4,46.73,46.3,46.63,294400.0
2013-07-24 14:00:00,46.64,46.87,46.56,46.57,174900.0,46.64,46.87,46.56,46.57,174900.0
2013-07-24 14:30:00,46.58,46.67,46.32,46.59,168700.0,46.58,46.67,46.32,46.59,168700.0
2013-07-24 15:00:00,46.6,46.81,46.4,46.74,180200.0,46.6,46.81,46.4,46.74,180200.0
2013-07-24 15:30:00,46.74,46.78,46.56,46.76,407900.0,46.74,46.78,46.56,46.76,407900.0
2013-07-25 09:30:00,46.82,47.54,46.55,47.42,486600.0,46.82,47.54,46.55,47.42,486600.0
2013-07-25 10:00:00,47.44,47.62,46.9,46.9,412000.0,47.44,47.62,46.9,46.9,412000.0
2013-07-25 10:30:00,46.92,47.19,46.48,46.55,441400.0,46.92,47.19,46.48,46.55,441400.0
2013-07-25 11:00:00,46.56,46.9,46.48,46.89,258300.0,46.56,46.9,46.48,46.89,258300.0
2013-07-25 11:30:00,46.86,47.02,46.64,47.0,207600.0,46.86,47.02,46.64,47.0,207600.0
2013-07-25 12:00:00,47.01,47.38,46.89,47.36,168100.0,47.01,47.38,46.89,47.36,168100.0
2013-07-25 12:30:00,47.36,47.42,47.08,47.19,169500.0,47.36,47.42,47.08,47.19,169500.0
2013-07-25 13:00:00,47.23,47.28,46.99,47.13,166000.0,47.23,47.28,46.99,47.13,166000.0
2013-07-25 13:30:00,47.14,47.21,47.04,47.1,108700.0,47.14,47.21,47.04,47.1,108700.0
2013-07-25 14:00:00,47.11,47.18,46.87,46.92,100200.0,47.11,47.18,46.87,46.92,100200.0
2013-07-25 14:30:00,46.93,47.24,46.93,47.1,96900.0,46.93,47.24,46.93,47.1,96900.0
2013-07-25 15:00:00,47.1,47.34,47.1,47.26,113500.0,47.1,47.34,47.1,47.26,113500.0
2013-07-25 15:30:00,47.26,47.58,47.24,47.53,472300.0,47.26,47.58,47.24,47.53,472300.0
2013-07-26 09:30:00,46.99,47.93,46.82,47.32,381600.0,46.99,47.93,46.82,47.32,381600.0
2013-07-26 10:00:00,47.31,47.34,47.0,47.1,267100.0,47.31,47.34,47.0,47.1,267100.0
2013-07-26 10:30:00,47.08,47.25,47.02,47.07,234200.0,47.08,47.25,47.02,47.07,234200.0
2013-07-26 11:00:00,47.08,47.18,46.87,47.17,233800.0,47.08,47.18,46.87,47.17,233800.0
2013-07-26 11:30:00,47.18,47.4,47.12,47.22,203200.0,47.18,47.4,47.12,47.22,203200.0
2013-07-26 12:00:00,47.24,47.28,47.08,47.19,79100.0,47.24,47.28,47.08,47.19,79100.0
2013-07-26 12:30:00,47.18,47.3,47.04,47.04,96400.0,47.18,47.3,47.04,47.04,96400.0
2013-07-26 13:00:00,47.04,47.29,47.04,47.2,114800.0,47.04,47.29,47.04,47.2,114800.0
2013-07-26 13:30:00,47.22,47.27,47.01,47.07,78600.0,47.22,47.27,47.01,47.07,78600.0
2013-07-26 14:00:00,47.05,47.14,47.01,47.06,77300.0,47.05,47.14,47.01,47.06,77300.0
2013-07-26 14:30:00,47.06,47.28,47.06,47.19,67200.0,47.06,47.28,47.06,47.19,67200.0
2013-07-26 15:00:00,47.19,47.39,47.15,47.36,121400.0,47.19,47.39,47.15,47.36,121400.0
2013-07-26 15:30:00,47.36,47.55,47.31,47.55,364500.0,47.36,47.55,47.31,47.55,364500.0
2013-07-29 09:30:00,48.12,48.45,47.54,47.68,508900.0,48.12,48.45,47.54,47.68,508900.0
2013-07-29 10:00:00,47.71,47.91,47.39,47.69,256400.0,47.71,47.91,47.39,47.69,256400.0
2013-07-29 10:30:00,47.7,48.03,47.65,47.84,234300.0,47.7,48.03,47.65,47.84,234300.0
2013-07-29 11:00:00,47.85,48.05,47.5,47.53,163400.0,47.85,48.05,47.5,47.53,163400.0
2013-07-29 11:30:00,47.54,47.69,47.43,47.6,123300.0,47.54,47.69,47.43,47.6,123300.0
2013-07-29 12:00:00,47.63,47.83,47.6,47.62,136000.0,47.63,47.83,47.6,47.62,136000.0
2013-07-29 12:30:00,47.61,47.85,47.58,47.65,200700.0,47.61,47.85,47.58,47.65,200700.0
2013-07-29 13:00:00,47.65,47.73,47.53,47.59,102700.0,47.65,47.73,47.53,47.59,102700.0
2013-07-29 13:30:00,47.6,47.61,47.39,47.39,119900.0,47.6,47.61,47.39,47.39,119900.0
2013-07-29 14:00:00,47.4,47.53,47.3,47.34,104700.0,47.4,47.53,47.3,47.34,104700.0
2013-07-29 14:30:00,47.35,47.52,47.3,47.36,101300.0,47.35,47.52,47.3,47.36,101300.0
2013-07-29 15:00:00,47.33,47.5,47.32,47.44,77500.0,47.33,47.5,47.32,47.44,77500.0
2013-07-29 15:30:00,47.45,47.47,47.22,47.28,298300.0,47.45,47.47,47.22,47.28,298300.0
2013-07-30 09:30:00,47.38,47.67,47.21,47.45,302200.0,47.38,47.67,47.21,47.45,302200.0
2013-07-30 10:00:00,47.45,48.18,47.38,48.1,410800.0,47.45,48.18,47.38,48.1,410800.0
2013-07-30 10:30:00,48.14,48.28,47.8,48.08,335400.0,48.14,48.28,47.8,48.08,335400.0
2013-07-30 11:00:00,48.08,48.17,47.9,47.98,219200.0,48.08,48.17,47.9,47.98,219200.0
2013-07-30 11:30:00,47.98,48.87,47.98,48.38,715900.0,47.98,48.87,47.98,48.38,715900.0
2013-07-30 12:00:00,48.39,48.72,48.28,48.52,284200.0,48.39,48.72,48.28,48.52,284200.0
2013-07-30 12:30:00,48.55,48.94,48.37,48.87,283200.0,48.55,48.94,48.37,48.87,283200.0
2013-07-30 13:00:00,48.86,48.88,48.25,48.3,237000.0,48.86,48.88,48.25,48.3,237000.0
2013-07-30 13:30:00,48.32,48.32,47.96,48.14,240100.0,48.32,48.32,47.96,48.14,240100.0
2013-07-30 14:00:00,48.13,48.31,48.02,48.28,145400.0,48.13,48.31,48.02,48.28,145400.0
2013-07-30 14:30:00,48.28,48.38,48.26,48.29,132200.0,48.28,48.38,48.26,48.29,132200.0
2013-07-30 15:00:00,48.29,48.41,48.21,48.32,130300.0,48.29,48.41,48.21,48.32,130300.0
2013-07-30 15:30:00,48.34,48.55,48.27,48.5,524800.0,48.34,48.55,48.27,48.5,524800.0
2013-07-31 09:30:00,48.59,49.04,48.38,48.57,505100.0,48.59,49.04,48.38,48.57,505100.0
2013-07-31 10:00:00,48.57,48.65,48.26,48.61,292700.0,48.57,48.65,48.26,48.61,292700.0
2013-07-31 10:30:00,48.59,48.95,48.46,48.91,245900.0,48.59,48.95,48.46,48.91,245900.0
2013-07-31 11:00:00,48.91,48.99,48.79,48.89,190300.0,48.91,48.99,48.79,48.89,190300.0
2013-07-31 11:30:00,48.88,49.26,48.85,49.13,277200.0,48.88,49.26,48.85,49.13,277200.0
2013-07-31 12:00:00,49.13,49.31,49.11,49.19,197100.0,49.13,49.31,49.11,49.19,197100.0
2013-07-31 12:30:00,49.18,49.21,49.0,49.02,150400.0,49.18,49.21,49.0,49.02,150400.0
2013-07-31 13:00:00,49.03,49.11,48.88,49.06,165900.0,49.03,49.11,48.88,49.06,165900.0
2013-07-31 13:30:00,49.06,49.43,49.06,49.37,265200.0,49.06,49.43,49.06,49.37,265200.0
2013-07-31 14:00:00,49.36,49.54,49.1,49.28,367200.0,49.36,49.54,49.1,49.28,367200.0
2013-07-31 14:30:00,49.31,49.68,49.3,49.67,247200.0,49.31,49.68,49.3,49.67,247200.0
2013-07-31 15:00:00,49.67,49.75,49.43,49.5,335600.0,49.67,49.75,49.43,49.5,335600.0
2013-07-31 15:30:00,49.5,49.51,49.15,49.23,603700.0,49.5,49.51,49.15,49.23,603700.0
2013-08-01 09:30:00,49.64,49.9,48.79,48.92,771400.0,49.64,49.9,48.79,48.92,771400.0
2013-08-01 10:00:00,48.93,49.4,48.82,49.07,259300.0,48.93,49.4,48.82,49.07,259300.0
2013-08-01 10:30:00,49.06,49.13,48.66,48.87,260800.0,49.06,49.13,48.66,48.87,260800.0
2013-08-01 11:00:00,48.84,48.89,48.26,48.35,277800.0,48.84,48.89,48.26,48.35,277800.0
2013-08-01 11:30:00,48.33,48.82,48.33,48.69,220600.0,48.33,48.82,48.33,48.69,220600.0
2013-08-01 12:00:00,48.69,49.0,48.67,48.92,133500.0,48.69,49.0,48.67,48.92,133500.0
2013-08-01 12:30:00,48.96,48.96,48.66,48.79,71500.0,48.96,48.96,48.66,48.79,71500.0
2013-08-01 13:00:00,48.78,48.8,48.63,48.72,74200.0,48.78,48.8,48.63,48.72,74200.0
2013-08-01 13:30:00,48.69,48.73,48.48,48.51,117200.0,48.69,48.73,48.48,48.51,117200.0
2013-08-01 14:00:00,48.48,48.61,48.13,48.18,203600.0,48.48,48.61,48.13,48.18,203600.0
2013-08-01 14:30:00,48.18,48.36,48.02,48.24,231600.0,48.18,48.36,48.02,48.24,231600.0
2013-08-01 15:00:00,48.25,48.34,47.83,47.91,311400.0,48.25,48.34,47.83,47.91,311400.0
2013-08-01 15:30:00,47.91,48.19,47.91,48.14,405900.0,47.91,48.19,47.91,48.14,405900.0
2013-08-02 09:30:00,48.03,48.3,47.64,48.07,393300.0,48.03,48.3,47.64,48.07,393300.0
2013-08-02 10:00:00,48.06,48.15,47.7,47.77,226500.0,48.06,48.15,47.7,47.77,226500.0
2013-08-02 10:30:00,47.78,47.79,47.4,47.65,423900.0,47.78,47.79,47.4,47.65,423900.0
2013-08-02 11:00:00,47.62,47.62,47.12,47.16,242800.0,47.62,47.62,47.12,47.16,242800.0
2013-08-02 11:30:00,47.16,47.43,46.94,47.37,413500.0,47.16,47.43,46.94,47.37,413500.0
2013-08-02 12:00:00,47.35,47.56,47.35,47.51,216200.0,47.35,47.56,47.35,47.51,216200.0
2013-08-02 12:30:00,47.51,47.52,47.31,47.34,125100.0,47.51,47.52,47.31,47.34,125100.0
2013-08-02 13:00:00,47.32,47.38,47.18,47.27,142900.0,47.32,47.38,47.18,47.27,142900.0
2013-08-02 13:30:00,47.26,47.32,47.11,47.13,88300.0,47.26,47.32,47.11,47.13,88300.0
2013-08-02 14:00:00,47.13,47.38,47.13,47.22,182500.0,47.13,47.38,47.13,47.22,182500.0
2013-08-02 14:30:00,47.23,47.26,47.11,47.17,93900.0,47.23,47.26,47.11,47.17,93900.0
2013-08-02 15:00:00,47.18,47.2,46.99,47.12,229100.0,47.18,47.2,46.99,47.12,229100.0
2013-08-02 15:30:00,47.14,47.3,47.1,47.3,414600.0,47.14,47.3,47.1,47.3,414600.0
2013-08-05 09:30:00,47.46,48.72,47.41,48.42,767300.0,47.46,48.72,47.41,48.42,767300.0
2013-08-05 10:00:00,48.43,48.69,48.17,48.49,376200.0,48.43,48.69,48.17,48.49,376200.0
2013-08-05 10:30:00,48.46,48.49,47.81,48.05,389400.0,48.46,48.49,47.81,48.05,389400.0
2013-08-05 11:00:00,48.07,48.18,47.95,48.15,146100.0,48.07,48.18,47.95,48.15,146100.0
2013-08-05 11:30:00,48.15,48.17,47.85,47.95,132800.0,48.15,48.17,47.85,47.95,132800.0
2013-08-05 12:00:00,47.96,48.12,47.92,48.04,109800.0,47.96,48.12,47.92,48.04,109800.0
2013-08-05 12:30:00,48.05,48.07,47.84,47.91,130800.0,48.05,48.07,47.84,47.91,130800.0
2013-08-05 13:00:00,47.89,47.93,47.71,47.84,93800.0,47.89,47.93,47.71,47.84,93800.0
2013-08-05 13:30:00,47.87,47.89,47.77,47.8,53300.0,47.87,47.89,47.77,47.8,53300.0
2013-08-05 14:00:00,47.79,47.83,47.57,47.6,141300.0,47.79,47.83,47.57,47.6,141300.0
2013-08-05 14:30:00,47.62,47.69,47.54,47.62,141800.0,47.62,47.69,47.54,47.62,141800.0
2013-08-05 15:00:00,47.62,47.79,47.61,47.79,138800.0,47.62,47.79,47.61,47.79,138800.0
2013-08-05 15:30:00,47.8,47.88,47.72,47.86,320300.0,47.8,47.88,47.72,47.86,320300.0
2013-08-06 09:30:00,48.25,48.45,46.81,47.0,720000.0,48.25,48.45,46.81,47.0,720000.0
2013-08-06 10:00:00,46.95,47.02,46.58,46.71,456200.0,46.95,47.02,46.58,46.71,456200.0
2013-08-06 10:30:00,46.71,46.73,46.05,46.14,531300.0,46.71,46.73,46.05,46.14,531300.0
2013-08-06 11:00:00,46.11,46.35,46.06,46.29,295900.0,46.11,46.35,46.06,46.29,295900.0
2013-08-06 11:30:00,46.29,46.29,45.8,46.02,510700.0,46.29,46.29,45.8,46.02,510700.0
2013-08-06 12:00:00,46.01,46.18,45.83,46.06,228100.0,46.01,46.18,45.83,46.06,228100.0
2013-08-06 12:30:00,46.05,46.73,46.0,46.59,596200.0,46.05,46.73,46.0,46.59,596200.0
2013-08-06 13:00:00,46.59,47.2,46.55,46.79,579700.0,46.59,47.2,46.55,46.79,579700.0
2013-08-06 13:30:00,46.79,46.79,46.52,46.65,258100.0,46.79,46.79,46.52,46.65,258100.0
2013-08-06 14:00:00,46.65,46.75,46.38,46.58,395600.0,46.65,46.75,46.38,46.58,395600.0
2013-08-06 14:30:00,46.57,47.0,46.57,47.0,400800.0,46.57,47.0,46.57,47.0,400800.0
2013-08-06 15:00:00,46.99,47.19,46.65,46.96,483300.0,46.99,47.19,46.65,46.96,483300.0
2013-08-06 15:30:00,46.96,47.1,46.67,46.74,1009100.0,46.96,47.1,46.67,46.74,1009100.0
2013-08-07 09:30:00,42.17,42.28,40.64,41.17,5069300.0,42.17,42.28,40.64,41.17,5069300.0
2013-08-07 10:00:00,41.17,41.49,40.82,41.17,2110200.0,41.17,41.49,40.82,41.17,2110200.0
2013-08-07 10:30:00,41.16,41.16,40.15,40.27,2515000.0,41.16,41.16,40.15,40.27,2515000.0
2013-08-07 11:00:00,40.26,40.6,40.08,40.44,1450400.0,40.26,40.6,40.08,40.44,1450400.0
2013-08-07 11:30:00,40.43,40.47,39.84,40.02,1453700.0,40.43,40.47,39.84,40.02,1453700.0
2013-08-07 12:00:00,40.04,40.37,39.85,40.21,882900.0,40.04,40.37,39.85,40.21,882900.0
2013-08-07 12:30:00,40.21,40.89,40.21,40.65,812600.0,40.21,40.89,40.21,40.65,812600.0
2013-08-07 13:00:00,40.66,40.74,40.26,40.39,654400.0,40.66,40.74,40.26,40.39,654400.0
2013-08-07 13:30:00,40.39,40.66,40.31,40.41,385300.0,40.39,40.66,40.31,40.41,385300.0
2013-08-07 14:00:00,40.41,41.13,40.41,40.72,869000.0,40.41,41.13,40.41,40.72,869000.0
2013-08-07 14:30:00,40.72,40.96,40.62,40.62,516700.0,40.72,40.96,40.62,40.62,516700.0
2013-08-07 15:00:00,40.62,40.82,40.48,40.6,581900.0,40.62,40.82,40.48,40.6,581900.0
2013-08-07 15:30:00,40.61,40.66,40.21,40.47,1757900.0,40.61,40.66,40.21,40.47,1757900.0
2013-08-08 09:30:00,40.91,41.41,40.47,40.67,1034600.0,40.91,41.41,40.47,40.67,1034600.0
2013-08-08 10:00:00,40.65,40.66,40.08,40.57,645400.0,40.65,40.66,40.08,40.57,645400.0
2013-08-08 10:30:00,40.56,40.69,40.3,40.65,333200.0,40.56,40.69,40.3,40.65,333200.0
2013-08-08 11:00:00,40.64,40.93,40.61,40.9,383300.0,40.64,40.93,40.61,40.9,383300.0
2013-08-08 11:30:00,40.9,41.09,40.82,40.96,283900.0,40.9,41.09,40.82,40.96,283900.0
2013-08-08 12:00:00,40.97,41.03,40.77,40.85,225900.0,40.97,41.03,40.77,40.85,225900.0
2013-08-08 12:30:00,40.85,41.11,40.81,41.07,274600.0,40.85,41.11,40.81,41.07,274600.0
2013-08-08 13:00:00,41.08,41.3,40.96,41.14,397300.0,41.08,41.3,40.96,41.14,397300.0
2013-08-08 13:30:00,41.16,41.21,41.08,41.1,193300.0,41.16,41.21,41.08,41.1,193300.0
2013-08-08 14:00:00,41.1,41.13,40.75,40.79,260600.0,41.1,41.13,40.75,40.79,260600.0
2013-08-08 14:30:00,40.79,40.9,40.7,40.88,219200.0,40.79,40.9,40.7,40.88,219200.0
2013-08-08 15:00:00,40.88,40.88,40.6,40.64,221300.0,40.88,40.88,40.6,40.64,221300.0
2013-08-08 15:30:00,40.64,40.66,40.5,40.5,626100.0,40.64,40.66,40.5,40.5,626100.0
2013-08-09 09:30:00,40.55,41.19,40.55,40.86,542100.0,40.55,41.19,40.55,40.86,542100.0
2013-08-09 10:00:00,40.85,40.9,40.57,40.6,285500.0,40.85,40.9,40.57,40.6,285500.0
2013-08-09 10:30:00,40.6,41.0,40.58,40.88,286300.0,40.6,41.0,40.58,40.88,286300.0
2013-08-09 11:00:00,40.86,40.88,40.57,40.62,222800.0,40.86,40.88,40.57,40.62,222800.0
2013-08-09 11:30:00,40.62,40.78,40.52,40.68,205800.0,40.62,40.78,40.52,40.68,205800.0
2013-08-09 12:00:00,40.67,40.74,40.6,40.63,145300.0,40.67,40.74,40.6,40.63,145300.0
2013-08-09 12:30:00,40.63,40.94,40.62,40.93,196400.0,40.63,40.94,40.62,40.93,196400.0
2013-08-09 13:00:00,40.93,41.15,40.92,41.08,199800.0,40.93,41.15,40.92,41.08,199800.0
2013-08-09 13:30:00,41.09,41.13,40.97,41.03,180000.0,41.09,41.13,40.97,41.03,180000.0
2013-08-09 14:00:00,41.04,41.13,40.97,41.03,158400.0,41.04,41.13,40.97,41.03,158400.0
2013-08-09 14:30:00,41.02,41.07,40.88,41.02,180300.0,41.02,41.07,40.88,41.02,180300.0
2013-08-09 15:00:00,41.02,41.06,40.9,40.99,287000.0,41.02,41.06,40.9,40.99,287000.0
2013-08-09 15:30:00,40.98,41.05,40.92,41.01,447300.0,40.98,41.05,40.92,41.01,447300.0
2013-08-12 09:30:00,40.9,41.5,40.71,41.25,762300.0,40.9,41.5,40.71,41.25,762300.0
2013-08-12 10:00:00,41.21,41.25,40.93,41.07,248500.0,41.21,41.25,40.93,41.07,248500.0
2013-08-12 10:30:00,41.09,41.36,41.03,41.25,182800.0,41.09,41.36,41.03,41.25,182800.0
2013-08-12 11:00:00,41.25,41.34,41.12,41.23,124200.0,41.25,41.34,41.12,41.23,124200.0
2013-08-12 11:30:00,41.22,41.28,40.95,41.01,254300.0,41.22,41.28,40.95,41.01,254300.0
2013-08-12 12:00:00,41.02,41.08,40.87,40.93,174800.0,41.02,41.08,40.87,40.93,174800.0
2013-08-12 12:30:00,40.94,41.07,40.91,40.98,99900.0,40.94,41.07,40.91,40.98,99900.0
2013-08-12 13:00:00,40.98,41.03,40.88,40.98,87500.0,40.98,41.03,40.88,40.98,87500.0
2013-08-12 13:30:00,40.97,40.98,40.77,40.82,203400.0,40.97,40.98,40.77,40.82,203400.0
2013-08-12 14:00:00,40.81,40.82,40.63,40.71,203800.0,40.81,40.82,40.63,40.71,203800.0
2013-08-12 14:30:00,40.72,40.74,40.52,40.56,225300.0,40.72,40.74,40.52,40.56,225300.0
2013-08-12 15:00:00,40.55,40.63,40.55,40.58,132100.0,40.55,40.63,40.55,40.58,132100.0
2013-08-12 15:30:00,40.58,40.67,40.53,40.55,433200.0,40.58,40.67,40.53,40.55,433200.0
2013-08-13 09:30:00,40.43,40.79,39.39,39.46,994700.0,40.43,40.79,39.39,39.46,994700.0
2013-08-13 10:00:00,39.46,39.55,38.63,38.99,1156600.0,39.46,39.55,38.63,38.99,1156600.0
2013-08-13 10:30:00,38.99,39.2,38.85,38.99,444800.0,38.99,39.2,38.85,38.99,444800.0
2013-08-13 11:00:00,38.97,39.01,38.72,38.82,374500.0,38.97,39.01,38.72,38.82,374500.0
2013-08-13 11:30:00,38.82,38.88,38.63,38.75,379400.0,38.82,38.88,38.63,38.75,379400.0
2013-08-13 12:00:00,38.75,39.25,38.73,39.18,565700.0,38.75,39.25,38.73,39.18,565700.0
2013-08-13 12:30:00,39.18,39.31,38.92,38.96,331500.0,39.18,39.31,38.92,38.96,331500.0
2013-08-13 13:00:00,38.96,39.22,38.93,39.11,222300.0,38.96,39.22,38.93,39.11,222300.0
2013-08-13 13:30:00,39.12,39.12,38.85,38.93,218700.0,39.12,39.12,38.85,38.93,218700.0
2013-08-13 14:00:00,38.93,39.09,38.93,38.97,195800.0,38.93,39.09,38.93,38.97,195800.0
2013-08-13 14:30:00,38.97,38.98,38.75,38.79,285200.0,38.97,38.98,38.75,38.79,285200.0
2013-08-13 15:00:00,38.78,38.86,38.68,38.84,288400.0,38.78,38.86,38.68,38.84,288400.0
2013-08-13 15:30:00,38.84,38.96,38.74,38.89,629000.0,38.84,38.96,38.74,38.89,629000.0
2013-08-14 09:30:00,39.03,39.46,38.65,39.38,522500.0,39.03,39.46,38.65,39.38,522500.0
2013-08-14 10:00:00,39.39,39.67,39.22,39.42,384500.0,39.39,39.67,39.22,39.42,384500.0
2013-08-14 10:30:00,39.43,39.56,39.32,39.55,287800.0,39.43,39.56,39.32,39.55,287800.0
2013-08-14 11:00:00,39.54,39.62,39.41,39.5,276500.0,39.54,39.62,39.41,39.5,276500.0
2013-08-14 11:30:00,39.49,39.81,39.48,39.71,280600.0,39.49,39.81,39.48,39.71,280600.0
2013-08-14 12:00:00,39.71,39.76,39.47,39.63,148800.0,39.71,39.76,39.47,39.63,148800.0
2013-08-14 12:30:00,39.61,39.67,39.46,39.5,128400.0,39.61,39.67,39.46,39.5,128400.0
2013-08-14 13:00:00,39.5,39.62,39.43,39.53,113000.0,39.5,39.62,39.43,39.53,113000.0
2013-08-14 13:30:00,39.55,39.56,39.25,39.3,254000.0,39.55,39.56,39.25,39.3,254000.0
2013-08-14 14:00:00,39.29,39.43,39.23,39.26,137300.0,39.29,39.43,39.23,39.26,137300.0
2013-08-14 14:30:00,39.25,39.26,39.05,39.12,253100.0,39.25,39.26,39.05,39.12,253100.0
2013-08-14 15:00:00,39.11,39.14,39.01,39.04,230700.0,39.11,39.14,39.01,39.04,230700.0
2013-08-14 15:30:00,39.04,39.05,38.79,38.83,597400.0,39.04,39.05,38.79,38.83,597400.0
2013-08-15 09:30:00,38.45,38.48,37.48,37.52,895600.0,38.45,38.48,37.48,37.52,895600.0
2013-08-15 10:00:00,37.57,37.62,37.32,37.52,525600.0,37.57,37.62,37.32,37.52,525600.0
2013-08-15 10:30:00,37.52,37.87,37.52,37.81,390300.0,37.52,37.87,37.52,37.81,390300.0
2013-08-15 11:00:00,37.81,37.98,37.7,37.93,243100.0,37.81,37.98,37.7,37.93,243100.0
2013-08-15 11:30:00,37.96,38.23,37.94,38.03,280400.0,37.96,38.23,37.94,38.03,280400.0
2013-08-15 12:00:00,38.07,38.41,38.02,38.25,229000.0,38.07,38.41,38.02,38.25,229000.0
2013-08-15 12:30:00,38.25,38.29,38.01,38.02,154800.0,38.25,38.29,38.01,38.02,154800.0
2013-08-15 13:00:00,38.02,38.08,37.65,37.67,249000.0,38.02,38.08,37.65,37.67,249000.0
2013-08-15 13:30:00,37.68,37.79,37.65,37.7,125200.0,37.68,37.79,37.65,37.7,125200.0
2013-08-15 14:00:00,37.71,37.83,37.59,37.7,228200.0,37.71,37.83,37.59,37.7,228200.0
2013-08-15 14:30:00,37.71,37.82,37.68,37.74,206400.0,37.71,37.82,37.68,37.74,206400.0
2013-08-15 15:00:00,37.75,37.8,37.56,37.64,225500.0,37.75,37.8,37.56,37.64,225500.0
2013-08-15 15:30:00,37.63,37.72,37.61,37.63,521800.0,37.63,37.72,37.61,37.63,521800.0
2013-08-16 09:30:00,37.69,38.28,37.63,38.05,623900.0,37.69,38.28,37.63,38.05,623900.0
2013-08-16 10:00:00,38.04,38.57,37.96,38.33,707700.0,38.04,38.57,37.96,38.33,707700.0
2013-08-16 10:30:00,38.38,38.5,38.13,38.5,346200.0,38.38,38.5,38.13,38.5,346200.0
2013-08-16 11:00:00,38.5,38.5,38.22,38.32,264600.0,38.5,38.5,38.22,38.32,264600.0
2013-08-16 11:30:00,38.32,38.45,38.27,38.36,244000.0,38.32,38.45,38.27,38.36,244000.0
2013-08-16 12:00:00,38.36,38.46,38.28,38.38,247300.0,38.36,38.46,38.28,38.38,247300.0
2013-08-16 12:30:00,38.39,38.41,38.28,38.33,156900.0,38.39,38.41,38.28,38.33,156900.0
2013-08-16 13:00:00,38.35,38.39,38.15,38.28,581600.0,38.35,38.39,38.15,38.28,581600.0
2013-08-16 13:30:00,38.28,38.31,38.14,38.23,155500.0,38.28,38.31,38.14,38.23,155500.0
2013-08-16 14:00:00,38.23,38.26,37.97,38.09,169700.0,38.23,38.26,37.97,38.09,169700.0
2013-08-16 14:30:00,38.09,38.25,38.01,38.18,236500.0,38.09,38.25,38.01,38.18,236500.0
2013-08-16 15:00:00,38.18,38.23,38.12,38.18,162500.0,38.18,38.23,38.12,38.18,162500.0
2013-08-16 15:30:00,38.18,38.34,38.15,38.16,400600.0,38.18,38.34,38.15,38.16,400600.0
2013-08-19 09:30:00,38.29,38.45,38.07,38.12,555500.0,38.29,38.45,38.07,38.12,555500.0
2013-08-19 10:00:00,38.13,38.24,37.66,37.79,282300.0,38.13,38.24,37.66,37.79,282300.0
2013-08-19 10:30:00,37.78,38.14,37.7,38.02,356800.0,37.78,38.14,37.7,38.02,356800.0
2013-08-19 11:00:00,38.02,38.02,37.7,37.77,233500.0,38.02,38.02,37.7,37.77,233500.0
2013-08-19 11:30:00,37.76,37.8,37.67,37.72,174000.0,37.76,37.8,37.67,37.72,174000.0
2013-08-19 12:00:00,37.72,37.89,37.67,37.82,187500.0,37.72,37.89,37.67,37.82,187500.0
2013-08-19 12:30:00,37.81,37.84,37.61,37.64,105200.0,37.81,37.84,37.61,37.64,105200.0
2013-08-19 13:00:00,37.63,37.65,37.4,37.44,205400.0,37.63,37.65,37.4,37.44,205400.0
2013-08-19 13:30:00,37.42,37.5,37.34,37.36,157100.0,37.42,37.5,37.34,37.36,157100.0
2013-08-19 14:00:00,37.37,37.62,37.36,37.48,205800.0,37.37,37.62,37.36,37.48,205800.0
2013-08-19 14:30:00,37.49,37.52,37.43,37.43,167800.0,37.49,37.52,37.43,37.43,167800.0
2013-08-19 15:00:00,37.44,37.44,37.16,37.2,336600.0,37.44,37.44,37.16,37.2,336600.0
2013-08-19 15:30:00,37.2,37.24,37.03,37.09,526100.0,37.2,37.24,37.03,37.09,526100.0
2013-08-20 09:30:00,37.3,37.84,37.09,37.53,430500.0,37.3,37.84,37.09,37.53,430500.0
2013-08-20 10:00:00,37.52,37.78,37.52,37.78,243900.0,37.52,37.78,37.52,37.78,243900.0
2013-08-20 10:30:00,37.78,38.2,37.75,38.13,415000.0,37.78,38.2,37.75,38.13,415000.0
2013-08-20 11:00:00,38.13,38.36,38.11,38.24,353200.0,38.13,38.36,38.11,38.24,353200.0
2013-08-20 11:30:00,38.24,38.33,38.14,38.2,152100.0,38.24,38.33,38.14,38.2,152100.0
2013-08-20 12:00:00,38.22,38.58,38.22,38.58,240200.0,38.22,38.58,38.22,38.58,240200.0
2013-08-20 12:30:00,38.56,38.62,38.48,38.52,148400.0,38.56,38.62,38.48,38.52,148400.0
2013-08-20 13:00:00,38.55,38.66,38.52,38.55,184400.0,38.55,38.66,38.52,38.55,184400.0
2013-08-20 13:30:00,38.55,38.59,38.41,38.43,209100.0,38.55,38.59,38.41,38.43,209100.0
2013-08-20 14:00:00,38.42,38.52,38.31,38.5,167400.0,38.42,38.52,38.31,38.5,167400.0
2013-08-20 14:30:00,38.5,38.57,38.48,38.54,143100.0,38.5,38.57,38.48,38.54,143100.0
2013-08-20 15:00:00,38.54,38.66,38.46,38.63,153600.0,38.54,38.66,38.46,38.63,153600.0
2013-08-20 15:30:00,38.63,38.67,38.47,38.51,435500.0,38.63,38.67,38.47,38.51,435500.0
2013-08-21 09:30:00,38.26,38.75,37.99,38.69,419200.0,38.26,38.75,37.99,38.69,419200.0
2013-08-21 10:00:00,38.7,39.14,38.64,38.84,514800.0,38.7,39.14,38.64,38.84,514800.0
2013-08-21 10:30:00,38.85,39.14,38.72,39.1,327500.0,38.85,39.14,38.72,39.1,327500.0
2013-08-21 11:00:00,39.09,39.11,38.69,38.8,233700.0,39.09,39.11,38.69,38.8,233700.0
2013-08-21 11:30:00,38.8,38.84,38.44,38.61,246400.0,38.8,38.84,38.44,38.61,246400.0
2013-08-21 12:00:00,38.61,38.68,38.41,38.47,170700.0,38.61,38.68,38.41,38.47,170700.0
2013-08-21 12:30:00,38.47,38.77,38.47,38.7,162600.0,38.47,38.77,38.47,38.7,162600.0
2013-08-21 13:00:00,38.7,38.7,38.27,38.45,161000.0,38.7,38.7,38.27,38.45,161000.0
2013-08-21 13:30:00,38.44,38.59,38.41,38.54,86900.0,38.44,38.59,38.41,38.54,86900.0
2013-08-21 14:00:00,38.54,38.56,38.06,38.51,301100.0,38.54,38.56,38.06,38.51,301100.0
2013-08-21 14:30:00,38.53,38.96,38.52,38.85,249300.0,38.53,38.96,38.52,38.85,249300.0
2013-08-21 15:00:00,38.87,39.02,38.8,38.83,170800.0,38.87,39.02,38.8,38.83,170800.0
2013-08-21 15:30:00,38.83,38.94,38.53,38.55,438300.0,38.83,38.94,38.53,38.55,438300.0
2013-08-22 09:30:00,39.01,39.8,39.0,39.43,638000.0,39.01,39.8,39.0,39.43,638000.0
2013-08-22 10:00:00,39.43,39.62,39.21,39.53,343000.0,39.43,39.62,39.21,39.53,343000.0
2013-08-22 10:30:00,39.5,39.58,39.24,39.31,306800.0,39.5,39.58,39.24,39.31,306800.0
2013-08-22 11:00:00,39.31,39.33,38.78,38.87,410600.0,39.31,39.33,38.78,38.87,410600.0
2013-08-22 11:30:00,38.85,39.23,38.85,39.08,246600.0,38.85,39.23,38.85,39.08,246600.0
2013-08-22 12:00:00,39.08,39.12,39.05,39.06,27500.0,39.08,39.12,39.05,39.06,27500.0
2013-08-22 12:30:00,39.06,39.06,39.05,39.06,1200.0,39.06,39.06,39.05,39.06,1200.0
2013-08-22 13:00:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:30:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 14:00:00,39.07,39.07,39.07,39.07,200.0,39.07,39.07,39.07,39.07,200.0
2013-08-22 14:30:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:00:00,39.0,39.19,38.83,39.08,39900.0,39.0,39.19,38.83,39.08,39900.0
2013-08-22 15:30:00,39.08,39.14,38.99,39.03,354000.0,39.08,39.14,38.99,39.03,354000.0
2013-08-23 09:30:00,40.14,40.14,39.14,39.55,596900.0,40.14,40.14,39.14,39.55,596900.0
2013-08-23 10:00:00,39.46,39.61,39.12,39.57,388400.0,39.46,39.61,39.12,39.57,388400.0
2013-08-23 10:30:00,39.55,39.58,39.37,39.5,365100.0,39.55,39.58,39.37,39.5,365100.0
2013-08-23 11:00:00,39.51,39.51,39.23,39.32,190900.0,39.51,39.51,39.23,39.32,190900.0
2013-08-23 11:30:00,39.32,39.43,39.29,39.37,113200.0,39.32,39.43,39.29,39.37,113200.0
2013-08-23 12:00:00,39.37,39.44,39.24,39.31,126600.0,39.37,39.44,39.24,39.31,126600.0
2013-08-23 12:30:00,39.28,39.32,39.17,39.24,128800.0,39.28,39.32,39.17,39.24,128800.0
2013-08-23 13:00:00,39.22,39.25,39.01,39.04,159400.0,39.22,39.25,39.01,39.04,159400.0
2013-08-23 13:30:00,39.07,39.07,38.91,38.95,186900.0,39.07,39.07,38.91,38.95,186900.0
2013-08-23 14:00:00,38.95,38.99,38.76,38.8,128900.0,38.95,38.99,38.76,38.8,128900.0
2013-08-23 14:30:00,38.8,38.83,38.61,38.78,183600.0,38.8,38.83,38.61,38.78,183600.0
2013-08-23 15:00:00,38.77,38.95,38.75,38.92,156500.0,38.77,38.95,38.75,38.92,156500.0
2013-08-23 15:30:00,38.9,39.05,38.84,38.96,416600.0,38.9,39.05,38.84,38.96,416600.0
2013-08-26 09:30:00,39.13,39.42,38.4,38.56,427900.0,39.13,39.42,38.4,38.56,427900.0
2013-08-26 10:00:00,38.56,39.0,38.56,38.69,245800.0,38.56,39.0,38.56,38.69,245800.0
2013-08-26 10:30:00,38.7,38.78,38.48,38.75,198600.0,38.7,38.78,38.48,38.75,198600.0
2013-08-26 11:00:00,38.71,38.95,38.69,38.89,213400.0,38.71,38.95,38.69,38.89,213400.0
2013-08-26 11:30:00,38.88,38.94,38.68,38.81,179700.0,38.88,38.94,38.68,38.81,179700.0
2013-08-26 12:00:00,38.81,38.95,38.78,38.91,139700.0,38.81,38.95,38.78,38.91,139700.0
2013-08-26 12:30:00,38.92,39.12,38.9,39.06,125900.0,38.92,39.12,38.9,39.06,125900.0
2013-08-26 13:00:00,39.06,39.38,39.04,39.3,199500.0,39.06,39.38,39.04,39.3,199500.0
2013-08-26 13:30:00,39.29,39.3,39.09,39.22,161000.0,39.29,39.3,39.09,39.22,161000.0
2013-08-26 14:00:00,39.21,39.46,39.18,39.23,235800.0,39.21,39.46,39.18,39.23,235800.0
2013-08-26 14:30:00,39.23,39.28,39.15,39.18,92800.0,39.23,39.28,39.15,39.18,92800.0
2013-08-26 15:00:00,39.18,39.18,38.67,38.77,233300.0,39.18,39.18,38.67,38.77,233300.0
2013-08-26 15:30:00,38.76,38.95,38.73,38.77,366600.0,38.76,38.95,38.73,38.77,366600.0
2013-08-27 09:30:00,38.07,38.19,37.56,37.73,539700.0,38.07,38.19,37.56,37.73,539700.0
2013-08-27 10:00:00,37.71,37.74,37.17,37.26,565100.0,37.71,37.74,37.17,37.26,565100.0
2013-08-27 10:30:00,37.24,37.55,37.09,37.53,323400.0,37.24,37.55,37.09,37.53,323400.0
2013-08-27 11:00:00,37.53,37.73,37.45,37.56,289500.0,37.53,37.73,37.45,37.56,289500.0
2013-08-27 11:30:00,37.56,37.61,37.23,37.39,234100.0,37.56,37.61,37.23,37.39,234100.0
2013-08-27 12:00:00,37.41,37.43,37.23,37.26,118000.0,37.41,37.43,37.23,37.26,118000.0
2013-08-27 12:30:00,37.25,37.34,37.16,37.22,107300.0,37.25,37.34,37.16,37.22,107300.0
2013-08-27 13:00:00,37.18,37.22,37.07,37.16,150700.0,37.18,37.22,37.07,37.16,150700.0
2013-08-27 13:30:00,37.16,37.28,37.05,37.11,142900.0,37.16,37.28,37.05,37.11,142900.0
2013-08-27 14:00:00,37.09,37.1,36.79,36.88,367600.0,37.09,37.1,36.79,36.88,367600.0
2013-08-27 14:30:00,36.88,36.9,36.73,36.75,243700.0,36.88,36.9,36.73,36.75,243700.0
2013-08-27 15:00:00,36.75,36.95,36.73,36.81,272600.0,36.75,36.95,36.73,36.81,272600.0
2013-08-27 15:30:00,36.81,36.94,36.76,36.84,451600.0,36.81,36.94,36.76,36.84,451600.0
2013-08-28 09:30:00,36.76,37.57,36.6,37.19,478200.0,36.76,37.57,36.6,37.19,478200.0
2013-08-28 10:00:00,37.18,37.41,36.92,37.29,249500.0,37.18,37.41,36.92,37.29,249500.0
2013-08-28 10:30:00,37.25,37.4,36.91,37.08,246200.0,37.25,37.4,36.91,37.08,246200.0
2013-08-28 11:00:00,37.08,37.08,36.88,36.89,158900.0,37.08,37.08,36.88,36.89,158900.0
2013-08-28 11:30:00,36.9,36.93,36.71,36.81,194800.0,36.9,36.93,36.71,36.81,194800.0
2013-08-28 12:00:00,36.81,37.08,36.8,37.04,156200.0,36.81,37.08,36.8,37.04,156200.0
2013-08-28 12:30:00,37.03,37.19,37.03,37.1,122800.0,37.03,37.19,37.03,37.1,122800.0
2013-08-28 13:00:00,37.11,37.14,37.01,37.09,119000.0,37.11,37.14,37.01,37.09,119000.0
2013-08-28 13:30:00,37.09,37.11,36.94,37.11,92500.0,37.09,37.11,36.94,37.11,92500.0
2013-08-28 14:00:00,37.11,37.15,36.93,37.01,97000.0,37.11,37.15,36.93,37.01,97000.0
2013-08-28 14:30:00,37.01,37.1,36.88,36.92,105400.0,37.01,37.1,36.88,36.92,105400.0
2013-08-28 15:00:00,36.93,37.0,36.84,36.97,134500.0,36.93,37.0,36.84,36.97,134500.0
2013-08-28 15:30:00,36.97,37.05,36.89,36.91,257400.0,36.97,37.05,36.89,36.91,257400.0
2013-08-29 09:30:00,36.96,37.82,36.85,37.42,456600.0,36.96,37.82,36.85,37.42,456600.0
2013-08-29 10:00:00,37.43,37.82,37.32,37.7,396700.0,37.43,37.82,37.32,37.7,396700.0
2013-08-29 10:30:00,37.68,38.07,37.6,37.94,432100.0,37.68,38.07,37.6,37.94,432100.0
2013-08-29 11:00:00,37.93,38.0,37.76,37.79,128600.0,37.93,38.0,37.76,37.79,128600.0
2013-08-29 11:30:00,37.81,37.86,37.7,37.8,78800.0,37.81,37.86,37.7,37.8,78800.0
2013-08-29 12:00:00,37.79,37.84,37.62,37.7,89300.0,37.79,37.84,37.62,37.7,89300.0
2013-08-29 12:30:00,37.71,37.84,37.7,37.83,95700.0,37.71,37.84,37.7,37.83,95700.0
2013-08-29 13:00:00,37.82,37.86,37.71,37.77,87700.0,37.82,37.86,37.71,37.77,87700.0
2013-08-29 13:30:00,37.76,37.76,37.56,37.59,87300.0,37.76,37.76,37.56,37.59,87300.0
2013-08-29 14:00:00,37.59,37.68,37.46,37.53,104200.0,37.59,37.68,37.46,37.53,104200.0
2013-08-29 14:30:00,37.54,37.63,37.49,37.51,71300.0,37.54,37.63,37.49,37.51,71300.0
2013-08-29 15:00:00,37.51,37.54,37.36,37.38,134400.0,37.51,37.54,37.36,37.38,134400.0
2013-08-29 15:30:00,37.38,37.54,37.32,37.5,296700.0,37.38,37.54,37.32,37.5,296700.0
2013-08-30 09:30:00,37.71,37.88,37.21,37.55,272600.0,37.71,37.88,37.21,37.55,272600.0
2013-08-30 10:00:00,37.5,37.5,37.05,37.07,270200.0,37.5,37.5,37.05,37.07,270200.0
2013-08-30 10:30:00,37.06,37.23,36.8,36.97,336400.0,37.06,37.23,36.8,36.97,336400.0
2013-08-30 11:00:00,36.95,37.1,36.9,36.92,100100.0,36.95,37.1,36.9,36.92,100100.0
2013-08-30 11:30:00,36.91,36.99,36.8,36.88,120000.0,36.91,36.99,36.8,36.88,120000.0
2013-08-30 12:00:00,36.89,36.94,36.8,36.88,100300.0,36.89,36.94,36.8,36.88,100300.0
2013-08-30 12:30:00,36.86,36.98,36.75,36.94,73500.0,36.86,36.98,36.75,36.94,73500.0
2013-08-30 13:00:00,36.95,37.07,36.76,36.99,157400.0,36.95,37.07,36.76,36.99,157400.0
2013-08-30 13:30:00,37.0,37.1,36.83,36.83,98700.0,37.0,37.1,36.83,36.83,98700.0
2013-08-30 14:00:00,36.84,36.88,36.7,36.75,121700.0,36.84,36.88,36.7,36.75,121700.0
2013-08-30 14:30:00,36.74,36.9,36.74,36.85,81000.0,36.74,36.9,36.74,36.85,81000.0
2013-08-30 15:00:00,36.84,36.89,36.77,36.79,152900.0,36.84,36.89,36.77,36.79,152900.0
2013-08-30 15:30:00,36.78,36.8,36.62,36.72,467700.0,36.78,36.8,36.62,36.72,467700.0
2013-09-03 09:30:00,37.07,37.4,36.8,36.91,478100.0,37.07,37.4,36.8,36.91,478100.0
2013-09-03 10:00:00,36.9,37.05,36.62,36.82,260000.0,36.9,37.05,36.62,36.82,260000.0
2013-09-03 10:30:00,36.85,37.12,36.81,36.98,144800.0,36.85,37.12,36.81,36.98,144800.0
2013-09-03 11:00:00,36.98,37.2,36.72,36.72,248700.0,36.98,37.2,36.72,36.72,248700.0
2013-09-03 11:30:00,36.73,36.87,36.7,36.82,123200.0,36.73,36.87,36.7,36.82,123200.0
2013-09-03 12:00:00,36.81,37.0,36.77,36.98,134900.0,36.81,37.0,36.77,36.98,134900.0
2013-09-03 12:30:00,36.98,36.99,36.75,36.88,191300.0,36.98,36.99,36.75,36.88,191300.0
2013-09-03 13:00:00,36.88,37.07,36.83,37.07,186300.0,36.88,37.07,36.83,37.07,186300.0
2013-09-03 13:30:00,37.05,37.16,36.96,36.98,160500.0,37.05,37.16,36.96,36.98,160500.0
2013-09-03 14:00:00,36.99,37.16,36.95,37.04,169500.0,36.99,37.16,36.95,37.04,169500.0
2013-09-03 14:30:00,37.03,37.03,36.85,36.98,156300.0,37.03,37.03,36.85,36.98,156300.0
2013-09-03 15:00:00,36.98,37.14,36.94,36.97,241100.0,36.98,37.14,36.94,36.97,241100.0
2013-09-03 15:30:00,36.97,37.05,36.84,36.88,354300.0,36.97,37.05,36.84,36.88,354300.0
2013-09-04 09:30:00,36.85,36.98,35.59,36.4,907900.0,36.85,36.98,35.59,36.4,907900.0
2013-09-04 10:00:00,36.41,36.75,36.27,36.53,346600.0,36.41,36.75,36.27,36.53,346600.0
2013-09-04 10:30:00,36.51,36.53,36.25,36.46,283600.0,36.51,36.53,36.25,36.46,283600.0
2013-09-04 11:00:00,36.45,36.51,36.17,36.2,253000.0,36.45,36.51,36.17,36.2,253000.0
2013-09-04 11:30:00,36.21,36.55,36.07,36.46,349300.0,36.21,36.55,36.07,36.46,349300.0
2013-09-04 12:00:00,36.45,36.46,36.22,36.34,186800.0,36.45,36.46,36.22,36.34,186800.0
2013-09-04 12:30:00,36.34,36.37,36.09,36.14,223100.0,36.34,36.37,36.09,36.14,223100.0
2013-09-04 13:00:00,36.15,36.47,36.15,36.37,256900.0,36.15,36.47,36.15,36.37,256900.0
2013-09-04 13:30:00,36.36,36.38,36.23,36.25,126100.0,36.36,36.38,36.23,36.25,126100.0
2013-09-04 14:00:00,36.25,36.47,36.22,36.41,167400.0,36.25,36.47,36.22,36.41,167400.0
2013-09-04 14:30:00,36.41,36.49,36.36,36.48,152100.0,36.41,36.49,36.36,36.48,152100.0
2013-09-04 15:00:00,36.48,36.56,36.41,36.42,219300.0,36.48,36.56,36.41,36.42,219300.0
2013-09-04 15:30:00,36.43,36.53,36.39,36.48,373500.0,36.43,36.53,36.39,36.48,373500.0
2013-09-05 09:30:00,36.58,37.76,36.58,37.64,740100.0,36.58,37.76,36.58,37.64,740100.0
2013-09-05 10:00:00,37.64,37.83,37.23,37.78,522200.0,37.64,37.83,37.23,37.78,522200.0
2013-09-05 10:30:00,37.78,37.81,37.54,37.62,310200.0,37.78,37.81,37.54,37.62,310200.0
2013-09-05 11:00:00,37.62,37.87,37.6,37.78,384800.0,37.62,37.87,37.6,37.78,384800.0
2013-09-05 11:30:00,37.79,38.11,37.74,38.09,378600.0,37.79,38.11,37.74,38.09,378600.0
2013-09-05 12:00:00,38.09,38.3,38.06,38.29,436800.0,38.09,38.3,38.06,38.29,436800.0
2013-09-05 12:30:00,38.29,38.35,38.13,38.18,301600.0,38.29,38.35,38.13,38.18,301600.0
2013-09-05 13:00:00,38.17,38.26,38.14,38.19,148700.0,38.17,38.26,38.14,38.19,148700.0
2013-09-05 13:30:00,38.19,38.26,38.07,38.13,181800.0,38.19,38.26,38.07,38.13,181800.0
2013-09-05 14:00:00,38.13,38.2,38.06,38.15,141000.0,38.13,38.2,38.06,38.15,141000.0
2013-09-05 14:30:00,38.16,38.41,38.16,38.39,226700.0,38.16,38.41,38.16,38.39,226700.0
2013-09-05 15:00:00,38.38,38.46,38.38,38.44,244300.0,38.38,38.46,38.38,38.44,244300.0
2013-09-05 15:30:00,38.44,38.47,38.28,38.35,569800.0,38.44,38.47,38.28,38.35,569800.0
2013-09-06 09:30:00,38.68,38.76,37.3,37.55,588400.0,38.68,38.76,37.3,37.55,588400.0
2013-09-06 10:00:00,37.55,37.62,36.83,37.52,770800.0,37.55,37.62,36.83,37.52,770800.0
2013-09-06 10:30:00,37.52,37.89,37.51,37.76,370100.0,37.52,37.89,37.51,37.76,370100.0
2013-09-06 11:00:00,37.78,37.88,37.42,37.42,222100.0,37.78,37.88,37.42,37.42,222100.0
2013-09-06 11:30:00,37.43,37.62,37.34,37.58,271800.0,37.43,37.62,37.34,37.58,271800.0
2013-09-06 12:00:00,37.57,37.62,37.32,37.43,190600.0,37.57,37.62,37.32,37.43,190600.0
2013-09-06 12:30:00,37.42,37.43,37.28,37.41,142400.0,37.42,37.43,37.28,37.41,142400.0
2013-09-06 13:00:00,37.42,37.56,37.41,37.47,163200.0,37.42,37.56,37.41,37.47,163200.0
2013-09-06 13:30:00,37.48,37.8,37.46,37.8,216800.0,37.48,37.8,37.46,37.8,216800.0
2013-09-06 14:00:00,37.8,37.83,37.6,37.68,194100.0,37.8,37.83,37.6,37.68,194100.0
2013-09-06 14:30:00,37.67,37.73,37.53,37.54,143700.0,37.67,37.73,37.53,37.54,143700.0
2013-09-06 15:00:00,37.53,37.55,37.39,37.51,180800.0,37.53,37.55,37.39,37.51,180800.0
2013-09-06 15:30:00,37.52,37.58,37.39,37.44,477900.0,37.52,37.58,37.39,37.44,477900.0
2013-09-09 09:30:00,37.42,38.16,37.27,38.1,723900.0,37.42,38.16,37.27,38.1,723900.0
2013-09-09 10:00:00,38.13,38.38,37.91,38.03,433900.0,38.13,38.38,37.91,38.03,433900.0
2013-09-09 10:30:00,38.02,38.25,38.0,38.15,169000.0,38.02,38.25,38.0,38.15,169000.0
2013-09-09 11:00:00,38.15,38.51,38.14,38.51,293100.0,38.15,38.51,38.14,38.51,293100.0
2013-09-09 11:30:00,38.51,38.63,38.34,38.35,281900.0,38.51,38.63,38.34,38.35,281900.0
2013-09-09 12:00:00,38.37,38.51,38.28,38.49,186100.0,38.37,38.51,38.28,38.49,186100.0
2013-09-09 12:30:00,38.49,38.51,38.26,38.37,143500.0,38.49,38.51,38.26,38.37,143500.0
2013-09-09 13:00:00,38.37,38.46,38.35,38.38,85400.0,38.37,38.46,38.35,38.38,85400.0
2013-09-09 13:30:00,38.39,38.44,38.29,38.41,73400.0,38.39,38.44,38.29,38.41,73400.0
2013-09-09 14:00:00,38.41,38.5,38.35,38.35,78700.0,38.41,38.5,38.35,38.35,78700.0
2013-09-09 14:30:00,38.37,38.44,38.27,38.29,96900.0,38.37,38.44,38.27,38.29,96900.0
2013-09-09 15:00:00,38.27,38.29,38.16,38.2,143900.0,38.27,38.29,38.16,38.2,143900.0
2013-09-09 15:30:00,38.19,38.3,38.19,38.24,231300.0,38.19,38.3,38.19,38.24,231300.0
2013-09-10 09:30:00,38.82,39.54,38.72,39.3,881500.0,38.82,39.54,38.72,39.3,881500.0
2013-09-10 10:00:00,39.26,39.74,39.17,39.43,682700.0,39.26,39.74,39.17,39.43,682700.0
2013-09-10 10:30:00,39.44,39.68,39.39,39.52,250500.0,39.44,39.68,39.39,39.52,250500.0
2013-09-10 11:00:00,39.52,39.82,39.42,39.78,345300.0,39.52,39.82,39.42,39.78,345300.0
2013-09-10 11:30:00,39.78,39.78,39.22,39.46,432600.0,39.78,39.78,39.22,39.46,432600.0
2013-09-10 12:00:00,39.46,39.52,39.35,39.43,154700.0,39.46,39.52,39.35,39.43,154700.0
2013-09-10 12:30:00,39.42,39.65,39.31,39.64,198400.0,39.42,39.65,39.31,39.64,198400.0
2013-09-10 13:00:00,39.63,39.72,39.56,39.66,159800.0,39.63,39.72,39.56,39.66,159800.0
2013-09-10 13:30:00,39.67,39.83,39.56,39.78,184600.0,39.67,39.83,39.56,39.78,184600.0
2013-09-10 14:00:00,39.79,39.8,39.59,39.62,288300.0,39.79,39.8,39.59,39.62,288300.0
2013-09-10 14:30:00,39.61,39.66,39.49,39.63,246300.0,39.61,39.66,39.49,39.63,246300.0
2013-09-10 15:00:00,39.62,39.66,39.49,39.61,205100.0,39.62,39.66,39.49,39.61,205100.0
2013-09-10 15:30:00,39.62,39.73,39.57,39.71,615000.0,39.62,39.73,39.57,39.71,615000.0
2013-09-11 09:30:00,39.61,40.4,39.5,39.85,821800.0,39.61,40.4,39.5,39.85,821800.0
2013-09-11 10:00:00,39.86,40.2,39.77,39.94,507200.0,39.86,40.2,39.77,39.94,507200.0
2013-09-11 10:30:00,39.92,40.02,39.66,39.78,228000.0,39.92,40.02,39.66,39.78,228000.0
2013-09-11 11:00:00,39.81,40.12,39.71,39.75,274800.0,39.81,40.12,39.71,39.75,274800.0
2013-09-11 11:30:00,39.75,39.87,39.69,39.75,220100.0,39.75,39.87,39.69,39.75,220100.0
2013-09-11 12:00:00,39.74,39.79,39.56,39.62,200700.0,39.74,39.79,39.56,39.62,200700.0
2013-09-11 12:30:00,39.63,39.86,39.53,39.83,172500.0,39.63,39.86,39.53,39.83,172500.0
2013-09-11 13:00:00,39.81,39.95,39.73,39.95,121000.0,39.81,39.95,39.73,39.95,121000.0
2013-09-11 13:30:00,39.94,40.07,39.9,40.0,184700.0,39.94,40.07,39.9,40.0,184700.0
2013-09-11 14:00:00,40.01,40.04,39.72,39.75,198700.0,40.01,40.04,39.72,39.75,198700.0
2013-09-11 14:30:00,39.74,39.77,39.55,39.65,182900.0,39.74,39.77,39.55,39.65,182900.0
2013-09-11 15:00:00,39.64,39.85,39.4,39.41,361000.0,39.64,39.85,39.4,39.41,361000.0
2013-09-11 15:30:00,39.41,39.64,39.4,39.6,418800.0,39.41,39.64,39.4,39.6,418800.0
2013-09-12 09:30:00,39.8,39.89,38.86,39.5,395200.0,39.8,39.89,38.86,39.5,395200.0
2013-09-12 10:00:00,39.48,40.18,39.32,39.66,628400.0,39.48,40.18,39.32,39.66,628400.0
2013-09-12 10:30:00,39.69,39.69,39.13,39.15,299000.0,39.69,39.69,39.13,39.15,299000.0
2013-09-12 11:00:00,39.13,39.28,38.86,38.89,359100.0,39.13,39.28,38.86,38.89,359100.0
2013-09-12 11:30:00,38.87,38.91,38.61,38.72,186000.0,38.87,38.91,38.61,38.72,186000.0
2013-09-12 12:00:00,38.71,38.73,38.56,38.65,186900.0,38.71,38.73,38.56,38.65,186900.0
2013-09-12 12:30:00,38.65,38.79,38.6,38.61,91500.0,38.65,38.79,38.6,38.61,91500.0
2013-09-12 13:00:00,38.6,38.76,38.59,38.6,111500.0,38.6,38.76,38.59,38.6,111500.0
2013-09-12 13:30:00,38.61,38.68,38.59,38.62,89800.0,38.61,38.68,38.59,38.62,89800.0
2013-09-12 14:00:00,38.6,38.75,38.58,38.64,141200.0,38.6,38.75,38.58,38.64,141200.0
2013-09-12 14:30:00,38.64,38.73,38.58,38.67,88400.0,38.64,38.73,38.58,38.67,88400.0
2013-09-12 15:00:00,38.68,38.74,38.53,38.57,145300.0,38.68,38.74,38.53,38.57,145300.0
2013-09-12 15:30:00,38.57,38.58,38.3,38.34,566400.0,38.57,38.58,38.3,38.34,566400.0
2013-09-13 09:30:00,38.42,38.6,38.11,38.43,333500.0,38.42,38.6,38.11,38.43,333500.0
2013-09-13 10:00:00,38.43,38.49,37.88,37.95,258700.0,38.43,38.49,37.88,37.95,258700.0
2013-09-13 10:30:00,37.96,38.13,37.91,38.06,172200.0,37.96,38.13,37.91,38.06,172200.0
2013-09-13 11:00:00,38.05,38.54,38.02,38.41,178400.0,38.05,38.54,38.02,38.41,178400.0
2013-09-13 11:30:00,38.43,38.47,38.25,38.26,113900.0,38.43,38.47,38.25,38.26,113900.0
2013-09-13 12:00:00,38.28,38.41,38.24,38.32,60400.0,38.28,38.41,38.24,38.32,60400.0
2013-09-13 12:30:00,38.32,38.44,38.31,38.4,76600.0,38.32,38.44,38.31,38.4,76600.0
2013-09-13 13:00:00,38.4,38.41,38.28,38.3,61000.0,38.4,38.41,38.28,38.3,61000.0
2013-09-13 13:30:00,38.3,38.38,38.28,38.38,57700.0,38.3,38.38,38.28,38.38,57700.0
2013-09-13 14:00:00,38.37,38.4,38.31,38.39,77100.0,38.37,38.4,38.31,38.39,77100.0
2013-09-13 14:30:00,38.4,38.41,38.16,38.18,114500.0,38.4,38.41,38.16,38.18,114500.0
2013-09-13 15:00:00,38.17,38.23,38.02,38.2,187300.0,38.17,38.23,38.02,38.2,187300.0
2013-09-13 15:30:00,38.21,38.22,38.11,38.21,313800.0,38.21,38.22,38.11,38.21,313800.0
2013-09-16 09:30:00,38.63,38.9,38.37,38.72,264600.0,38.63,38.9,38.37,38.72,264600.0
2013-09-16 10:00:00,38.71,39.49,38.56,39.43,590400.0,38.71,39.49,38.56,39.43,590400.0
2013-09-16 10:30:00,39.44,39.45,38.95,39.22,319000.0,39.44,39.45,38.95,39.22,319000.0
2013-09-16 11:00:00,39.22,39.45,39.05,39.29,171600.0,39.22,39.45,39.05,39.29,171600.0
2013-09-16 11:30:00,39.29,39.29,39.08,39.22,109900.0,39.29,39.29,39.08,39.22,109900.0
2013-09-16 12:00:00,39.2,39.3,39.12,39.19,127500.0,39.2,39.3,39.12,39.19,127500.0
2013-09-16 12:30:00,39.18,39.43,39.18,39.25,134800.0,39.18,39.43,39.18,39.25,134800.0
2013-09-16 13:00:00,39.25,39.45,39.25,39.37,109500.0,39.25,39.45,39.25,39.37,109500.0
2013-09-16 13:30:00,39.36,39.36,39.13,39.15,89000.0,39.36,39.36,39.13,39.15,89000.0
2013-09-16 14:00:00,39.17,39.18,39.03,39.08,62900.0,39.17,39.18,39.03,39.08,62900.0
2013-09-16 14:30:00,39.08,39.08,38.8,38.81,140000.0,39.08,39.08,38.8,38.81,140000.0
2013-09-16 15:00:00,38.82,38.96,38.69,38.7,204000.0,38.82,38.96,38.69,38.7,204000.0
2013-09-16 15:30:00,38.7,38.74,38.44,38.47,438600.0,38.7,38.74,38.44,38.47,438600.0
2013-09-17 09:30:00,38.53,38.93,38.03,38.3,330300.0,38.53,38.93,38.03,38.3,330300.0
2013-09-17 10:00:00,38.3,38.46,38.1,38.33,268000.0,38.3,38.46,38.1,38.33,268000.0
2013-09-17 10:30:00,38.36,38.7,38.36,38.57,262700.0,38.36,38.7,38.36,38.57,262700.0
2013-09-17 11:00:00,38.58,38.82,38.51,38.51,202900.0,38.58,38.82,38.51,38.51,202900.0
2013-09-17 11:30:00,38.51,38.52,38.28,38.38,120800.0,38.51,38.52,38.28,38.38,120800.0
2013-09-17 12:00:00,38.37,38.45,38.27,38.34,49600.0,38.37,38.45,38.27,38.34,49600.0
2013-09-17 12:30:00,38.32,38.51,38.28,38.51,64800.0,38.32,38.51,38.28,38.51,64800.0
2013-09-17 13:00:00,38.53,38.58,38.46,38.55,56700.0,38.53,38.58,38.46,38.55,56700.0
2013-09-17 13:30:00,38.56,38.64,38.53,38.61,77800.0,38.56,38.64,38.53,38.61,77800.0
2013-09-17 14:00:00,38.61,38.64,38.56,38.63,53200.0,38.61,38.64,38.56,38.63,53200.0
2013-09-17 14:30:00,38.63,38.64,38.57,38.59,50700.0,38.63,38.64,38.57,38.59,50700.0
2013-09-17 15:00:00,38.58,38.65,38.57,38.6,73900.0,38.58,38.65,38.57,38.6,73900.0
2013-09-17 15:30:00,38.6,38.63,38.48,38.51,255700.0,38.6,38.63,38.48,38.51,255700.0
2013-09-18 09:30:00,38.61,39.54,38.47,39.31,541100.0,38.61,39.54,38.47,39.31,541100.0
2013-09-18 10:00:00,39.31,39.58,39.25,39.4,305400.0,39.31,39.58,39.25,39.4,305400.0
2013-09-18 10:30:00,39.4,39.41,39.05,39.11,354900.0,39.4,39.41,39.05,39.11,354900.0
2013-09-18 11:00:00,39.1,39.18,38.86,38.92,157300.0,39.1,39.18,38.86,38.92,157300.0
2013-09-18 11:30:00,38.91,39.14,38.89,38.89,151200.0,38.91,39.14,38.89,38.89,151200.0
2013-09-18 12:00:00,38.9,38.98,38.78,38.88,87200.0,38.9,38.98,38.78,38.88,87200.0
2013-09-18 12:30:00,38.87,38.9,38.8,38.88,67200.0,38.87,38.9,38.8,38.88,67200.0
2013-09-18 13:00:00,38.9,39.09,38.87,39.0,98100.0,38.9,39.09,38.87,39.0,98100.0
2013-09-18 13:30:00,39.0,39.05,38.81,38.87,116100.0,39.0,39.05,38.81,38.87,116100.0
2013-09-18 14:00:00,38.88,39.35,38.87,39.18,379200.0,38.88,39.35,38.87,39.18,379200.0
2013-09-18 14:30:00,39.19,39.63,39.17,39.61,393800.0,39.19,39.63,39.17,39.61,393800.0
2013-09-18 15:00:00,39.63,39.71,39.38,39.41,303700.0,39.63,39.71,39.38,39.41,303700.0
2013-09-18 15:30:00,39.43,39.59,39.37,39.53,401200.0,39.43,39.59,39.37,39.53,401200.0
2013-09-19 09:30:00,39.9,40.37,39.68,40.06,719800.0,39.9,40.37,39.68,40.06,719800.0
2013-09-19 10:00:00,40.1,40.35,39.81,40.2,492000.0,40.1,40.35,39.81,40.2,492000.0
2013-09-19 10:30:00,40.19,40.56,39.96,40.5,446000.0,40.19,40.56,39.96,40.5,446000.0
2013-09-19 11:00:00,40.5,40.57,40.18,40.54,346400.0,40.5,40.57,40.18,40.54,346400.0
2013-09-19 11:30:00,40.54,40.54,40.22,40.33,131000.0,40.54,40.54,40.22,40.33,131000.0
2013-09-19 12:00:00,40.32,40.44,40.27,40.38,95200.0,40.32,40.44,40.27,40.38,95200.0
2013-09-19 12:30:00,40.37,40.37,40.16,40.26,123200.0,40.37,40.37,40.16,40.26,123200.0
2013-09-19 13:00:00,40.26,40.32,39.96,39.99,133400.0,40.26,40.32,39.96,39.99,133400.0
2013-09-19 13:30:00,39.99,39.99,39.6,39.71,240700.0,39.99,39.99,39.6,39.71,240700.0
2013-09-19 14:00:00,39.72,39.85,39.53,39.83,137400.0,39.72,39.85,39.53,39.83,137400.0
2013-09-19 14:30:00,39.83,39.85,39.67,39.83,89800.0,39.83,39.85,39.67,39.83,89800.0
2013-09-19 15:00:00,39.81,40.01,39.81,40.0,150300.0,39.81,40.01,39.81,40.0,150300.0
2013-09-19 15:30:00,40.0,40.0,39.76,39.82,277600.0,40.0,40.0,39.76,39.82,277600.0
2013-09-20 09:30:00,39.91,41.07,39.89,40.88,955500.0,39.91,41.07,39.89,40.88,955500.0
2013-09-20 10:00:00,40.93,40.94,40.22,40.52,373800.0,40.93,40.94,40.22,40.52,373800.0
2013-09-20 10:30:00,40.52,40.52,40.16,40.21,163000.0,40.52,40.52,40.16,40.21,163000.0
2013-09-20 11:00:00,40.21,40.27,40.11,40.12,207400.0,40.21,40.27,40.11,40.12,207400.0
2013-09-20 11:30:00,40.13,40.37,39.95,39.96,281300.0,40.13,40.37,39.95,39.96,281300.0
2013-09-20 12:00:00,39.96,39.99,39.37,39.37,283100.0,39.96,39.99,39.37,39.37,283100.0
2013-09-20 12:30:00,39.4,39.57,39.1,39.38,273800.0,39.4,39.57,39.1,39.38,273800.0
2013-09-20 13:00:00,39.36,39.43,39.12,39.21,132000.0,39.36,39.43,39.12,39.21,132000.0
2013-09-20 13:30:00,39.24,39.3,39.18,39.21,120600.0,39.24,39.3,39.18,39.21,120600.0
2013-09-20 14:00:00,39.19,39.32,39.14,39.29,105400.0,39.19,39.32,39.14,39.29,105400.0
2013-09-20 14:30:00,39.3,39.32,39.05,39.07,131500.0,39.3,39.32,39.05,39.07,131500.0
2013-09-20 15:00:00,39.07,39.13,39.01,39.01,171600.0,39.07,39.13,39.01,39.01,171600.0
2013-09-20 15:30:00,39.01,39.07,38.93,39.03,464700.0,39.01,39.07,38.93,39.03,464700.0
2013-09-23 09:30:00,39.12,39.64,38.7,38.82,583500.0,39.12,39.64,38.7,38.82,583500.0
2013-09-23 10:00:00,38.81,38.86,38.31,38.58,453000.0,38.81,38.86,38.31,38.58,453000.0
2013-09-23 10:30:00,38.59,38.99,38.46,38.49,185500.0,38.59,38.99,38.46,38.49,185500.0
2013-09-23 11:00:00,38.49,38.62,38.32,38.49,148600.0,38.49,38.62,38.32,38.49,148600.0
2013-09-23 11:30:00,38.49,38.72,38.47,38.6,84200.0,38.49,38.72,38.47,38.6,84200.0
2013-09-23 12:00:00,38.6,38.83,38.55,38.74,99100.0,38.6,38.83,38.55,38.74,99100.0
2013-09-23 12:30:00,38.76,38.85,38.65,38.85,85400.0,38.76,38.85,38.65,38.85,85400.0
2013-09-23 13:00:00,38.85,39.15,38.85,39.12,164700.0,38.85,39.15,38.85,39.12,164700.0
2013-09-23 13:30:00,39.14,39.33,38.99,39.32,168800.0,39.14,39.33,38.99,39.32,168800.0
2013-09-23 14:00:00,39.32,39.39,39.05,39.07,131500.0,39.32,39.39,39.05,39.07,131500.0
2013-09-23 14:30:00,39.07,39.14,39.01,39.01,103300.0,39.07,39.14,39.01,39.01,103300.0
2013-09-23 15:00:00,39.01,39.05,38.89,38.92,131100.0,39.01,39.05,38.89,38.92,131100.0
2013-09-23 15:30:00,38.91,38.94,38.78,38.8,421900.0,38.91,38.94,38.78,38.8,421900.0
2013-09-24 09:30:00,38.71,39.29,38.2,38.75,369700.0,38.71,39.29,38.2,38.75,369700.0
2013-09-24 10:00:00,38.75,38.8,38.43,38.78,228800.0,38.75,38.8,38.43,38.78,228800.0
2013-09-24 10:30:00,38.76,39.16,38.68,38.97,271700.0,38.76,39.16,38.68,38.97,271700.0
2013-09-24 11:00:00,38.97,39.18,38.97,39.01,116600.0,38.97,39.18,38.97,39.01,116600.0
2013-09-24 11:30:00,39.01,39.1,38.89,39.03,84700.0,39.01,39.1,38.89,39.03,84700.0
2013-09-24 12:00:00,39.02,39.48,39.02,39.48,240000.0,39.02,39.48,39.02,39.48,240000.0
2013-09-24 12:30:00,39.46,39.59,39.37,39.52,128000.0,39.46,39.59,39.37,39.52,128000.0
2013-09-24 13:00:00,39.53,39.75,39.52,39.6,156600.0,39.53,39.75,39.52,39.6,156600.0
2013-09-24 13:30:00,39.61,39.62,39.39,39.42,88300.0,39.61,39.62,39.39,39.42,88300.0
2013-09-24 14:00:00,39.42,39.45,39.13,39.19,104800.0,39.42,39.45,39.13,39.19,104800.0
2013-09-24 14:30:00,39.19,39.31,39.13,39.22,82000.0,39.19,39.31,39.13,39.22,82000.0
2013-09-24 15:00:00,39.23,39.31,39.17,39.17,89600.0,39.23,39.31,39.17,39.17,89600.0
2013-09-24 15:30:00,39.17,39.18,38.98,39.04,273400.0,39.17,39.18,38.98,39.04,273400.0
2013-09-25 09:30:00,39.0,39.17,38.35,38.89,484300.0,39.0,39.17,38.35,38.89,484300.0
2013-09-25 10:00:00,38.89,40.09,38.7,40.05,747400.0,38.89,40.09,38.7,40.05,747400.0
2013-09-25 10:30:00,40.06,40.69,39.94,40.28,1011200.0,40.06,40.69,39.94,40.28,1011200.0
2013-09-25 11:00:00,40.28,41.0,40.25,40.69,647000.0,40.28,41.0,40.25,40.69,647000.0
2013-09-25 11:30:00,40.69,41.0,40.62,40.68,350200.0,40.69,41.0,40.62,40.68,350200.0
2013-09-25 12:00:00,40.69,40.8,40.4,40.54,309600.0,40.69,40.8,40.4,40.54,309600.0
2013-09-25 12:30:00,40.54,40.7,40.43,40.67,144500.0,40.54,40.7,40.43,40.67,144500.0
2013-09-25 13:00:00,40.67,40.95,40.61,40.88,254800.0,40.67,40.95,40.61,40.88,254800.0
2013-09-25 13:30:00,40.88,40.88,40.51,40.62,325700.0,40.88,40.88,40.51,40.62,325700.0
2013-09-25 14:00:00,40.63,40.66,40.5,40.6,183600.0,40.63,40.66,40.5,40.6,183600.0
2013-09-25 14:30:00,40.6,40.82,40.55,40.71,225500.0,40.6,40.82,40.55,40.71,225500.0
2013-09-25 15:00:00,40.7,40.73,40.36,40.37,217600.0,40.7,40.73,40.36,40.37,217600.0
2013-09-25 15:30:00,40.36,40.47,40.3,40.4,486000.0,40.36,40.47,40.3,40.4,486000.0
2013-09-26 09:30:00,41.06,41.65,40.86,41.37,976800.0,41.06,41.65,40.86,41.37,976800.0
2013-09-26 10:00:00,41.4,41.51,40.7,40.8,597000.0,41.4,41.51,40.7,40.8,597000.0
2013-09-26 10:30:00,40.81,40.97,40.64,40.69,263300.0,40.81,40.97,40.64,40.69,263300.0
2013-09-26 11:00:00,40.67,40.9,40.6,40.7,336200.0,40.67,40.9,40.6,40.7,336200.0
2013-09-26 11:30:00,40.68,40.83,40.33,40.75,515500.0,40.68,40.83,40.33,40.75,515500.0
2013-09-26 12:00:00,40.77,40.89,40.67,40.81,161200.0,40.77,40.89,40.67,40.81,161200.0
2013-09-26 12:30:00,40.83,40.85,40.56,40.57,80800.0,40.83,40.85,40.56,40.57,80800.0
2013-09-26 13:00:00,40.58,40.86,40.55,40.79,132800.0,40.58,40.86,40.55,40.79,132800.0
2013-09-26 13:30:00,40.8,40.8,40.5,40.57,112800.0,40.8,40.8,40.5,40.57,112800.0
2013-09-26 14:00:00,40.57,40.61,40.34,40.4,218500.0,40.57,40.61,40.34,40.4,218500.0
2013-09-26 14:30:00,40.41,40.44,40.15,40.33,194300.0,40.41,40.44,40.15,40.33,194300.0
2013-09-26 15:00:00,40.33,40.4,40.15,40.31,185500.0,40.33,40.4,40.15,40.31,185500.0
2013-09-26 15:30:00,40.31,40.48,40.25,40.45,443700.0,40.31,40.48,40.25,40.45,443700.0
2013-09-27 09:30:00,40.19,41.92,39.7,41.88,1318400.0,40.19,41.92,39.7,41.88,1318400.0
2013-09-27 10:00:00,41.86,41.91,41.36,41.78,617100.0,41.86,41.91,41.36,41.78,617100.0
2013-09-27 10:30:00,41.77,41.84,41.39,41.5,278800.0,41.77,41.84,41.39,41.5,278800.0
2013-09-27 11:00:00,41.51,41.61,41.06,41.24,266900.0,41.51,41.61,41.06,41.24,266900.0
2013-09-27 11:30:00,41.24,41.31,40.95,41.2,236100.0,41.24,41.31,40.95,41.2,236100.0
2013-09-27 12:00:00,41.2,41.41,41.02,41.39,176200.0,41.2,41.41,41.02,41.39,176200.0
2013-09-27 12:30:00,41.4,41.5,41.2,41.21,211700.0,41.4,41.5,41.2,41.21,211700.0
2013-09-27 13:00:00,41.24,41.29,41.01,41.03,128800.0,41.24,41.29,41.01,41.03,128800.0
2013-09-27 13:30:00,41.01,41.1,40.95,41.0,105600.0,41.01,41.1,40.95,41.0,105600.0
2013-09-27 14:00:00,41.01,41.02,40.75,40.86,140600.0,41.01,41.02,40.75,40.86,140600.0
2013-09-27 14:30:00,40.86,40.86,40.55,40.63,187700.0,40.86,40.86,40.55,40.63,187700.0
2013-09-27 15:00:00,40.63,40.67,40.51,40.67,164000.0,40.63,40.67,40.51,40.67,164000.0
2013-09-27 15:30:00,40.67,40.87,40.65,40.71,514700.0,40.67,40.87,40.65,40.71,514700.0
2013-09-30 09:30:00,39.83,40.66,39.38,40.43,660700.0,39.83,40.66,39.38,40.43,660700.0
2013-09-30 10:00:00,40.41,40.43,39.98,40.28,405700.0,40.41,40.43,39.98,40.28,405700.0
2013-09-30 10:30:00,40.29,40.57,40.14,40.22,297900.0,40.29,40.57,40.14,40.22,297900.0
2013-09-30 11:00:00,40.2,40.46,40.17,40.36,201400.0,40.2,40.46,40.17,40.36,201400.0
2013-09-30 11:30:00,40.36,40.52,40.0,40.12,223500.0,40.36,40.52,40.0,40.12,223500.0
2013-09-30 12:00:00,40.14,40.17,39.92,40.1,148400.0,40.14,40.17,39.92,40.1,148400.0
2013-09-30 12:30:00,40.11,40.25,40.08,40.1,95900.0,40.11,40.25,40.08,40.1,95900.0
2013-09-30 13:00:00,40.11,40.26,40.03,40.14,106100.0,40.11,40.26,40.03,40.14,106100.0
2013-09-30 13:30:00,40.11,40.26,40.02,40.07,110700.0,40.11,40.26,40.02,40.07,110700.0
2013-09-30 14:00:00,40.09,40.27,40.02,40.27,79900.0,40.09,40.27,40.02,40.27,79900.0
2013-09-30 14:30:00,40.26,40.55,40.26,40.42,177900.0,40.26,40.55,40.26,40.42,177900.0
2013-09-30 15:00:00,40.41,40.41,40.18,40.22,133600.0,40.41,40.41,40.18,40.22,133600.0
2013-09-30 15:30:00,40.23,40.25,40.08,40.21,331700.0,40.23,40.25,40.08,40.21,331700.0
2013-10-01 09:30:00,40.3,40.97,40.03,40.06,480100.0,40.3,40.97,40.03,40.06,480100.0
2013-10-01 10:00:00,40.07,40.38,40.0,40.33,421400.0,40.07,40.38,40.0,40.33,421400.0
2013-10-01 10:30:00,40.36,40.98,40.31,40.93,429000.0,40.36,40.98,40.31,40.93,429000.0
2013-10-01 11:00:00,40.94,41.36,40.75,41.36,364200.0,40.94,41.36,40.75,41.36,364200.0
2013-10-01 11:30:00,41.37,41.89,41.31,41.7,647700.0,41.37,41.89,41.31,41.7,647700.0
2013-10-01 12:00:00,41.71,42.3,41.71,42.08,533700.0,41.71,42.3,41.71,42.08,533700.0
2013-10-01 12:30:00,42.07,42.09,41.73,41.75,281400.0,42.07,42.09,41.73,41.75,281400.0
2013-10-01 13:00:00,41.75,41.97,41.66,41.72,235100.0,41.75,41.97,41.66,41.72,235100.0
2013-10-01 13:30:00,41.72,41.77,41.35,41.53,215700.0,41.72,41.77,41.35,41.53,215700.0
2013-10-01 14:00:00,41.55,41.57,41.3,41.37,157000.0,41.55,41.57,41.3,41.37,157000.0
2013-10-01 14:30:00,41.38,41.76,41.37,41.66,221100.0,41.38,41.76,41.37,41.66,221100.0
2013-10-01 15:00:00,41.66,41.85,41.63,41.82,231000.0,41.66,41.85,41.63,41.82,231000.0
2013-10-01 15:30:00,41.81,42.18,41.81,42.16,746600.0,41.81,42.18,41.81,42.16,746600.0
2013-10-02 09:30:00,41.88,43.12,41.55,42.59,1330600.0,41.88,43.12,41.55,42.59,1330600.0
2013-10-02 10:00:00,42.63,42.75,41.9,42.5,723200.0,42.63,42.75,41.9,42.5,723200.0
2013-10-02 10:30:00,42.5,42.89,42.15,42.74,623900.0,42.5,42.89,42.15,42.74,623900.0
2013-10-02 11:00:00,42.73,42.8,42.4,42.41,288200.0,42.73,42.8,42.4,42.41,288200.0
2013-10-02 11:30:00,42.41,42.5,42.0,42.0,306000.0,42.41,42.5,42.0,42.0,306000.0
2013-10-02 12:00:00,42.0,42.26,41.92,42.16,216400.0,42.0,42.26,41.92,42.16,216400.0
2013-10-02 12:30:00,42.15,42.21,42.02,42.08,131100.0,42.15,42.21,42.02,42.08,131100.0
2013-10-02 13:00:00,42.09,42.39,42.08,42.36,158400.0,42.09,42.39,42.08,42.36,158400.0
2013-10-02 13:30:00,42.36,42.58,42.3,42.52,173100.0,42.36,42.58,42.3,42.52,173100.0
2013-10-02 14:00:00,42.52,42.54,42.35,42.39,166300.0,42.52,42.54,42.35,42.39,166300.0
2013-10-02 14:30:00,42.4,42.42,42.2,42.28,186400.0,42.4,42.42,42.2,42.28,186400.0
2013-10-02 15:00:00,42.27,42.34,42.12,42.3,167700.0,42.27,42.34,42.12,42.3,167700.0
2013-10-02 15:30:00,42.29,43.01,42.29,42.99,1089300.0,42.29,43.01,42.29,42.99,1089300.0
2013-10-03 09:30:00,43.51,44.25,43.4,44.17,1115600.0,43.51,44.25,43.4,44.17,1115600.0
2013-10-03 10:00:00,44.14,44.14,43.18,43.49,617100.0,44.14,44.14,43.18,43.49,617100.0
2013-10-03 10:30:00,43.51,43.51,42.76,43.18,440700.0,43.51,43.51,42.76,43.18,440700.0
2013-10-03 11:00:00,43.15,43.39,43.04,43.13,336400.0,43.15,43.39,43.04,43.13,336400.0
2013-10-03 11:30:00,43.13,43.19,42.0,42.1,431500.0,43.13,43.19,42.0,42.1,431500.0
2013-10-03 12:00:00,42.11,42.19,41.82,41.98,452400.0,42.11,42.19,41.82,41.98,452400.0
2013-10-03 12:30:00,41.99,42.44,41.77,42.34,386300.0,41.99,42.44,41.77,42.34,386300.0
2013-10-03 13:00:00,42.35,42.64,42.33,42.64,363100.0,42.35,42.64,42.33,42.64,363100.0
2013-10-03 13:30:00,42.63,43.2,42.63,43.12,494900.0,42.63,43.2,42.63,43.12,494900.0
2013-10-03 14:00:00,43.1,43.22,42.5,42.8,386900.0,43.1,43.22,42.5,42.8,386900.0
2013-10-03 14:30:00,42.82,43.03,42.47,42.91,298200.0,42.82,43.03,42.47,42.91,298200.0
2013-10-03 15:00:00,42.92,42.97,42.74,42.94,178000.0,42.92,42.97,42.74,42.94,178000.0
2013-10-03 15:30:00,42.91,43.24,42.87,43.07,558800.0,42.91,43.24,42.87,43.07,558800.0
2013-10-04 09:30:00,43.08,43.35,42.55,43.09,525900.0,43.08,43.35,42.55,43.09,525900.0
2013-10-04 10:00:00,43.09,43.3,42.62,42.91,466800.0,43.09,43.3,42.62,42.91,466800.0
2013-10-04 10:30:00,42.92,43.44,42.92,43.25,445900.0,42.92,43.44,42.92,43.25,445900.0
2013-10-04 11:00:00,43.27,44.04,43.2,44.01,542000.0,43.27,44.04,43.2,44.01,542000.0
2013-10-04 11:30:00,44.02,44.25,43.9,44.13,461600.0,44.02,44.25,43.9,44.13,461600.0
2013-10-04 12:00:00,44.11,44.41,43.91,44.41,460400.0,44.11,44.41,43.91,44.41,460400.0
2013-10-04 12:30:00,44.38,44.48,44.15,44.19,321300.0,44.38,44.48,44.15,44.19,321300.0
2013-10-04 13:00:00,44.19,44.23,43.82,43.97,306400.0,44.19,44.23,43.82,43.97,306400.0
2013-10-04 13:30:00,43.98,44.28,43.97,44.21,185900.0,43.98,44.28,43.97,44.21,185900.0
2013-10-04 14:00:00,44.25,44.3,44.05,44.27,203500.0,44.25,44.3,44.05,44.27,203500.0
2013-10-04 14:30:00,44.29,44.39,44.25,44.34,225100.0,44.29,44.39,44.25,44.34,225100.0
2013-10-04 15:00:00,44.33,44.34,44.01,44.04,332200.0,44.33,44.34,44.01,44.04,332200.0
2013-10-04 15:30:00,44.05,44.23,43.98,43.99,591900.0,44.05,44.23,43.98,43.99,591900.0
2013-10-07 09:30:00,43.63,44.15,42.93,43.91,622300.0,43.63,44.15,42.93,43.91,622300.0
2013-10-07 10:00:00,43.88,44.31,43.62,44.24,240000.0,43.88,44.31,43.62,44.24,240000.0
2013-10-07 10:30:00,44.24,44.98,44.15,44.75,691900.0,44.24,44.98,44.15,44.75,691900.0
2013-10-07 11:00:00,44.75,44.83,44.37,44.39,381600.0,44.75,44.83,44.37,44.39,381600.0
2013-10-07 11:30:00,44.39,44.65,44.2,44.37,304900.0,44.39,44.65,44.2,44.37,304900.0
2013-10-07 12:00:00,44.36,44.47,43.97,44.04,265400.0,44.36,44.47,43.97,44.04,265400.0
2013-10-07 12:30:00,44.04,44.13,43.76,43.9,234300.0,44.04,44.13,43.76,43.9,234300.0
2013-10-07 13:00:00,43.91,44.15,43.84,43.97,195400.0,43.91,44.15,43.84,43.97,195400.0
2013-10-07 13:30:00,43.99,44.51,43.98,44.5,289400.0,43.99,44.51,43.98,44.5,289400.0
2013-10-07 14:00:00,44.49,44.51,44.25,44.3,187200.0,44.49,44.51,44.25,44.3,187200.0
2013-10-07 14:30:00,44.31,44.33,44.1,44.15,149000.0,44.31,44.33,44.1,44.15,149000.0
2013-10-07 15:00:00,44.15,44.24,43.96,44.0,178300.0,44.15,44.24,43.96,44.0,178300.0
2013-10-07 15:30:00,43.99,44.01,43.7,43.74,506900.0,43.99,44.01,43.7,43.74,506900.0
2013-10-08 09:30:00,43.88,44.75,43.7,44.65,686000.0,43.88,44.75,43.7,44.65,686000.0
2013-10-08 10:00:00,44.65,44.87,44.34,44.6,664400.0,44.65,44.87,44.34,44.6,664400.0
2013-10-08 10:30:00,44.58,44.69,43.15,43.22,663100.0,44.58,44.69,43.15,43.22,663100.0
2013-10-08 11:00:00,43.21,43.45,42.8,42.87,580600.0,43.21,43.45,42.8,42.87,580600.0
2013-10-08 11:30:00,42.87,42.93,42.11,42.4,428200.0,42.87,42.93,42.11,42.4,428200.0
2013-10-08 12:00:00,42.44,42.44,41.53,41.71,436800.0,42.44,42.44,41.53,41.71,436800.0
2013-10-08 12:30:00,41.69,42.4,41.6,42.35,332600.0,41.69,42.4,41.6,42.35,332600.0
2013-10-08 13:00:00,42.36,42.65,42.18,42.5,275800.0,42.36,42.65,42.18,42.5,275800.0
2013-10-08 13:30:00,42.47,42.59,42.27,42.34,158700.0,42.47,42.59,42.27,42.34,158700.0
2013-10-08 14:00:00,42.35,42.52,42.16,42.46,156800.0,42.35,42.52,42.16,42.46,156800.0
2013-10-08 14:30:00,42.45,42.55,42.34,42.46,138600.0,42.45,42.55,42.34,42.46,138600.0
2013-10-08 15:00:00,42.48,42.57,42.35,42.53,243700.0,42.48,42.57,42.35,42.53,243700.0
2013-10-08 15:30:00,42.52,42.54,42.22,42.29,491500.0,42.52,42.54,42.22,42.29,491500.0
2013-10-09 09:30:00,42.52,42.99,41.5,41.91,578400.0,42.52,42.99,41.5,41.91,578400.0
2013-10-09 10:00:00,41.9,41.9,40.64,41.53,827700.0,41.9,41.9,40.64,41.53,827700.0
2013-10-09 10:30:00,41.53,41.63,40.88,40.88,251200.0,41.53,41.63,40.88,40.88,251200.0
2013-10-09 11:00:00,40.9,41.17,40.54,40.69,396600.0,40.9,41.17,40.54,40.69,396600.0
2013-10-09 11:30:00,40.7,41.17,40.53,41.14,325000.0,40.7,41.17,40.53,41.14,325000.0
2013-10-09 12:00:00,41.13,41.43,41.09,41.34,297200.0,41.13,41.43,41.09,41.34,297200.0
2013-10-09 12:30:00,41.33,41.41,40.93,40.93,183600.0,41.33,41.41,40.93,40.93,183600.0
2013-10-09 13:00:00,40.97,41.73,40.95,41.64,282200.0,40.97,41.73,40.95,41.64,282200.0
2013-10-09 13:30:00,41.64,41.8,41.24,41.39,310200.0,41.64,41.8,41.24,41.39,310200.0
2013-10-09 14:00:00,41.39,41.56,41.19,41.56,264300.0,41.39,41.56,41.19,41.56,264300.0
2013-10-09 14:30:00,41.53,41.98,41.52,41.92,213500.0,41.53,41.98,41.52,41.92,213500.0
2013-10-09 15:00:00,41.94,41.95,41.74,41.84,136000.0,41.94,41.95,41.74,41.84,136000.0
2013-10-09 15:30:00,41.85,41.93,41.45,41.62,411900.0,41.85,41.93,41.45,41.62,411900.0
2013-10-10 09:30:00,42.11,43.24,42.04,42.36,680200.0,42.11,43.24,42.04,42.36,680200.0
2013-10-10 10:00:00,42.36,42.4,41.78,42.26,484700.0,42.36,42.4,41.78,42.26,484700.0
2013-10-10 10:30:00,42.25,42.37,42.02,42.3,307000.0,42.25,42.37,42.02,42.3,307000.0
2013-10-10 11:00:00,42.26,42.31,41.89,41.94,329700.0,42.26,42.31,41.89,41.94,329700.0
2013-10-10 11:30:00,41.95,42.26,41.84,42.23,191500.0,41.95,42.26,41.84,42.23,191500.0
2013-10-10 12:00:00,42.22,42.3,41.91,42.25,227600.0,42.22,42.3,41.91,42.25,227600.0
2013-10-10 12:30:00,42.25,42.55,42.2,42.35,197600.0,42.25,42.55,42.2,42.35,197600.0
2013-10-10 13:00:00,42.36,42.36,42.03,42.21,165700.0,42.36,42.36,42.03,42.21,165700.0
2013-10-10 13:30:00,42.22,42.3,42.14,42.17,76800.0,42.22,42.3,42.14,42.17,76800.0
2013-10-10 14:00:00,42.17,42.18,41.88,41.89,210600.0,42.17,42.18,41.88,41.89,210600.0
2013-10-10 14:30:00,41.9,42.03,41.85,42.0,111600.0,41.9,42.03,41.85,42.0,111600.0
2013-10-10 15:00:00,42.02,42.43,41.99,42.15,285800.0,42.02,42.43,41.99,42.15,285800.0
2013-10-10 15:30:00,42.17,42.33,42.15,42.32,399900.0,42.17,42.33,42.15,42.32,399900.0
2013-10-11 09:30:00,43.0,43.7,42.29,43.7,1020200.0,43.0,43.7,42.29,43.7,1020200.0
2013-10-11 10:00:00,43.7,43.79,42.96,43.21,561600.0,43.7,43.79,42.96,43.21,561600.0
2013-10-11 10:30:00,43.2,43.29,42.57,43.0,339300.0,43.2,43.29,42.57,43.0,339300.0
2013-10-11 11:00:00,43.0,43.5,42.9,43.33,225700.0,43.0,43.5,42.9,43.33,225700.0
2013-10-11 11:30:00,43.31,43.75,43.28,43.69,302300.0,43.31,43.75,43.28,43.69,302300.0
2013-10-11 12:00:00,43.67,43.85,43.47,43.58,481500.0,43.67,43.85,43.47,43.58,481500.0
2013-10-11 12:30:00,43.58,43.8,43.55,43.65,213500.0,43.58,43.8,43.55,43.65,213500.0
2013-10-11 13:00:00,43.64,43.73,43.54,43.58,142200.0,43.64,43.73,43.54,43.58,142200.0
2013-10-11 13:30:00,43.58,43.67,43.41,43.47,100500.0,43.58,43.67,43.41,43.47,100500.0
2013-10-11 14:00:00,43.45,43.68,43.45,43.47,111300.0,43.45,43.68,43.45,43.47,111300.0
2013-10-11 14:30:00,43.46,43.46,43.1,43.19,343100.0,43.46,43.46,43.1,43.19,343100.0
2013-10-11 15:00:00,43.18,43.3,43.11,43.18,194600.0,43.18,43.3,43.11,43.18,194600.0
2013-10-11 15:30:00,43.19,43.33,43.13,43.32,479800.0,43.19,43.33,43.13,43.32,479800.0
2013-10-14 09:30:00,42.6,43.19,42.5,43.15,459000.0,42.6,43.19,42.5,43.15,459000.0
2013-10-14 10:00:00,43.15,43.52,42.84,43.18,474000.0,43.15,43.52,42.84,43.18,474000.0
2013-10-14 10:30:00,43.18,43.6,43.17,43.45,363300.0,43.18,43.6,43.17,43.45,363300.0
2013-10-14 11:00:00,43.44,43.8,43.4,43.63,445500.0,43.44,43.8,43.4,43.63,445500.0
2013-10-14 11:30:00,43.63,44.24,43.6,44.13,462300.0,43.63,44.24,43.6,44.13,462300.0
2013-10-14 12:00:00,44.13,44.53,44.1,44.38,505700.0,44.13,44.53,44.1,44.38,505700.0
2013-10-14 12:30:00,44.36,44.59,44.22,44.56,488700.0,44.36,44.59,44.22,44.56,488700.0
2013-10-14 13:00:00,44.56,44.87,44.43,44.46,503500.0,44.56,44.87,44.43,44.46,503500.0
2013-10-14 13:30:00,44.46,44.48,44.26,44.4,207600.0,44.46,44.48,44.26,44.4,207600.0
2013-10-14 14:00:00,44.4,44.59,44.39,44.55,122600.0,44.4,44.59,44.39,44.55,122600.0
2013-10-14 14:30:00,44.54,44.58,44.23,44.25,193600.0,44.54,44.58,44.23,44.25,193600.0
2013-10-14 15:00:00,44.25,44.51,44.25,44.41,226500.0,44.25,44.51,44.25,44.41,226500.0
2013-10-14 15:30:00,44.42,44.51,44.25,44.37,365700.0,44.42,44.51,44.25,44.37,365700.0
2013-10-15 09:30:00,44.42,45.62,44.39,45.55,1137800.0,44.42,45.62,44.39,45.55,1137800.0
2013-10-15 10:00:00,45.51,45.89,45.09,45.36,901300.0,45.51,45.89,45.09,45.36,901300.0
2013-10-15 10:30:00,45.32,45.7,44.8,44.97,575100.0,45.32,45.7,44.8,44.97,575100.0
2013-10-15 11:00:00,44.97,45.5,44.8,45.13,387800.0,44.97,45.5,44.8,45.13,387800.0
2013-10-15 11:30:00,45.12,45.16,44.61,44.67,377400.0,45.12,45.16,44.61,44.67,377400.0
2013-10-15 12:00:00,44.68,44.73,44.21,44.6,366900.0,44.68,44.73,44.21,44.6,366900.0
2013-10-15 12:30:00,44.6,44.91,44.5,44.57,253300.0,44.6,44.91,44.5,44.57,253300.0
2013-10-15 13:00:00,44.58,44.58,44.08,44.14,217300.0,44.58,44.58,44.08,44.14,217300.0
2013-10-15 13:30:00,44.11,44.43,44.07,44.24,195500.0,44.11,44.43,44.07,44.24,195500.0
2013-10-15 14:00:00,44.24,44.33,43.75,43.77,306200.0,44.24,44.33,43.75,43.77,306200.0
2013-10-15 14:30:00,43.75,43.92,43.48,43.88,337400.0,43.75,43.92,43.48,43.88,337400.0
2013-10-15 15:00:00,43.88,44.25,43.75,44.02,399300.0,43.88,44.25,43.75,44.02,399300.0
2013-10-15 15:30:00,44.04,44.04,43.69,43.75,394300.0,44.04,44.04,43.69,43.75,394300.0
2013-10-16 09:30:00,44.72,45.2,44.28,44.96,814300.0,44.72,45.2,44.28,44.96,814300.0
2013-10-16 10:00:00,44.98,45.5,44.75,45.31,759800.0,44.98,45.5,44.75,45.31,759800.0
2013-10-16 10:30:00,45.3,45.32,44.75,45.06,558200.0,45.3,45.32,44.75,45.06,558200.0
2013-10-16 11:00:00,45.0,45.5,44.97,45.33,551300.0,45.0,45.5,44.97,45.33,551300.0
2013-10-16 11:30:00,45.3,45.8,45.29,45.74,437100.0,45.3,45.8,45.29,45.74,437100.0
2013-10-16 12:00:00,45.76,45.78,45.52,45.65,294200.0,45.76,45.78,45.52,45.65,294200.0
2013-10-16 12:30:00,45.64,45.64,45.18,45.35,271700.0,45.64,45.64,45.18,45.35,271700.0
2013-10-16 13:00:00,45.36,45.57,45.25,45.55,198600.0,45.36,45.57,45.25,45.55,198600.0
2013-10-16 13:30:00,45.55,45.71,45.53,45.58,154500.0,45.55,45.71,45.53,45.58,154500.0
2013-10-16 14:00:00,45.6,45.65,45.41,45.56,205400.0,45.6,45.65,45.41,45.56,205400.0
2013-10-16 14:30:00,45.56,45.65,45.46,45.58,168800.0,45.56,45.65,45.46,45.58,168800.0
2013-10-16 15:00:00,45.58,45.75,45.49,45.7,209900.0,45.58,45.75,45.49,45.7,209900.0
2013-10-16 15:30:00,45.7,45.79,45.59,45.77,645600.0,45.7,45.79,45.59,45.77,645600.0
2013-10-17 09:30:00,46.0,46.56,45.64,46.27,1018700.0,46.0,46.56,45.64,46.27,1018700.0
2013-10-17 10:00:00,46.29,46.32,45.64,45.88,472600.0,46.29,46.32,45.64,45.88,472600.0
2013-10-17 10:30:00,45.9,46.08,45.7,46.06,314500.0,45.9,46.08,45.7,46.06,314500.0
2013-10-17 11:00:00,46.06,46.33,45.85,45.89,255800.0,46.06,46.33,45.85,45.89,255800.0
2013-10-17 11:30:00,45.89,46.02,45.71,45.94,444500.0,45.89,46.02,45.71,45.94,444500.0
2013-10-17 12:00:00,45.94,46.03,45.78,45.8,214600.0,45.94,46.03,45.78,45.8,214600.0
2013-10-17 12:30:00,45.79,45.83,45.55,45.56,275200.0,45.79,45.83,45.55,45.56,275200.0
2013-10-17 13:00:00,45.56,45.74,45.39,45.5,226500.0,45.56,45.74,45.39,45.5,226500.0
2013-10-17 13:30:00,45.5,45.58,45.31,45.41,195400.0,45.5,45.58,45.31,45.41,195400.0
2013-10-17 14:00:00,45.41,45.71,45.41,45.57,144400.0,45.41,45.71,45.41,45.57,144400.0
2013-10-17 14:30:00,45.59,46.04,45.57,45.95,236600.0,45.59,46.04,45.57,45.95,236600.0
2013-10-17 15:00:00,45.96,46.1,45.78,46.04,255100.0,45.96,46.1,45.78,46.04,255100.0
2013-10-17 15:30:00,46.06,46.15,45.94,45.97,520400.0,46.06,46.15,45.94,45.97,520400.0
2013-10-18 09:30:00,46.55,47.65,45.85,47.51,1458800.0,46.55,47.65,45.85,47.51,1458800.0
2013-10-18 10:00:00,47.45,47.9,47.15,47.6,1140900.0,47.45,47.9,47.15,47.6,1140900.0
2013-10-18 10:30:00,47.59,49.25,47.58,48.69,1356200.0,47.59,49.25,47.58,48.69,1356200.0
2013-10-18 11:00:00,48.72,49.45,48.53,49.29,846000.0,48.72,49.45,48.53,49.29,846000.0
2013-10-18 11:30:00,49.29,49.83,49.15,49.56,704800.0,49.29,49.83,49.15,49.56,704800.0
2013-10-18 12:00:00,49.59,49.7,49.21,49.6,431300.0,49.59,49.7,49.21,49.6,431300.0
2013-10-18 12:30:00,49.59,49.73,49.41,49.58,290900.0,49.59,49.73,49.41,49.58,290900.0
2013-10-18 13:00:00,49.58,49.98,49.52,49.79,306800.0,49.58,49.98,49.52,49.79,306800.0
2013-10-18 13:30:00,49.81,50.2,49.67,49.76,535600.0,49.81,50.2,49.67,49.76,535600.0
2013-10-18 14:00:00,49.73,49.76,49.34,49.64,446900.0,49.73,49.76,49.34,49.64,446900.0
2013-10-18 14:30:00,49.63,50.04,49.63,49.9,392100.0,49.63,50.04,49.63,49.9,392100.0
2013-10-18 15:00:00,49.91,49.92,49.53,49.73,415300.0,49.91,49.92,49.53,49.73,415300.0
2013-10-18 15:30:00,49.72,50.0,49.66,49.98,772300.0,49.72,50.0,49.66,49.98,772300.0
2013-10-21 09:30:00,51.75,53.75,51.68,53.69,2756500.0,51.75,53.75,51.68,53.69,2756500.0
2013-10-21 10:00:00,53.67,54.42,53.6,54.05,1522400.0,53.67,54.42,53.6,54.05,1522400.0
2013-10-21 10:30:00,54.04,54.13,52.8,52.85,1121800.0,54.04,54.13,52.8,52.85,1121800.0
2013-10-21 11:00:00,52.83,53.78,52.62,53.35,808800.0,52.83,53.78,52.62,53.35,808800.0
2013-10-21 11:30:00,53.26,53.49,52.76,53.44,508500.0,53.26,53.49,52.76,53.44,508500.0
2013-10-21 12:00:00,53.41,53.96,53.27,53.94,479300.0,53.41,53.96,53.27,53.94,479300.0
2013-10-21 12:30:00,53.95,55.22,53.91,55.06,1591800.0,53.95,55.22,53.91,55.06,1591800.0
2013-10-21 13:00:00,55.05,56.0,54.82,55.83,1120400.0,55.05,56.0,54.82,55.83,1120400.0
2013-10-21 13:30:00,55.83,55.83,55.02,55.24,828400.0,55.83,55.83,55.02,55.24,828400.0
2013-10-21 14:00:00,55.24,55.47,53.5,53.69,1467600.0,55.24,55.47,53.5,53.69,1467600.0
2013-10-21 14:30:00,53.71,54.41,53.06,53.06,1269400.0,53.71,54.41,53.06,53.06,1269400.0
2013-10-21 15:00:00,53.05,53.78,52.8,53.02,915300.0,53.05,53.78,52.8,53.02,915300.0
2013-10-21 15:30:00,53.07,53.96,53.0,53.87,1048500.0,53.07,53.96,53.0,53.87,1048500.0
2013-10-22 09:30:00,55.4,56.25,54.55,54.75,2161200.0,55.4,56.25,54.55,54.75,2161200.0
2013-10-22 10:00:00,54.71,54.92,53.93,54.34,1327700.0,54.71,54.92,53.93,54.34,1327700.0
2013-10-22 10:30:00,54.34,54.34,51.77,52.51,1934100.0,54.34,54.34,51.77,52.51,1934100.0
2013-10-22 11:00:00,52.51,53.29,52.38,53.15,729700.0,52.51,53.29,52.38,53.15,729700.0
2013-10-22 11:30:00,53.16,54.13,52.85,54.13,565300.0,53.16,54.13,52.85,54.13,565300.0
2013-10-22 12:00:00,54.05,54.15,53.22,53.45,469100.0,54.05,54.15,53.22,53.45,469100.0
2013-10-22 12:30:00,53.42,53.45,52.26,52.71,577700.0,53.42,53.45,52.26,52.71,577700.0
2013-10-22 13:00:00,52.72,53.43,52.66,53.28,477900.0,52.72,53.43,52.66,53.28,477900.0
2013-10-22 13:30:00,53.25,53.4,53.13,53.24,251100.0,53.25,53.4,53.13,53.24,251100.0
2013-10-22 14:00:00,53.25,53.34,52.62,52.97,320500.0,53.25,53.34,52.62,52.97,320500.0
2013-10-22 14:30:00,53.0,53.82,52.87,53.59,488400.0,53.0,53.82,52.87,53.59,488400.0
2013-10-22 15:00:00,53.62,54.6,53.62,54.5,784000.0,53.62,54.6,53.62,54.5,784000.0
2013-10-22 15:30:00,54.5,54.88,54.32,54.5,1013600.0,54.5,54.88,54.32,54.5,1013600.0
2013-10-23 09:30:00,53.15,53.61,52.53,52.69,891600.0,53.15,53.61,52.53,52.69,891600.0
2013-10-23 10:00:00,52.69,53.39,52.4,52.67,566900.0,52.69,53.39,52.4,52.67,566900.0
2013-10-23 10:30:00,52.66,53.16,52.24,52.56,386100.0,52.66,53.16,52.24,52.56,386100.0
2013-10-23 11:00:00,52.56,53.09,52.4,52.99,437600.0,52.56,53.09,52.4,52.99,437600.0
2013-10-23 11:30:00,52.94,53.64,52.91,53.57,261900.0,52.94,53.64,52.91,53.57,261900.0
2013-10-23 12:00:00,53.57,53.61,53.17,53.2,180800.0,53.57,53.61,53.17,53.2,180800.0
2013-10-23 12:30:00,53.21,53.75,53.08,53.7,238300.0,53.21,53.75,53.08,53.7,238300.0
2013-10-23 13:00:00,53.72,53.75,53.36,53.46,252100.0,53.72,53.75,53.36,53.46,252100.0
2013-10-23 13:30:00,53.49,53.5,53.03,53.05,189000.0,53.49,53.5,53.03,53.05,189000.0
2013-10-23 14:00:00,53.05,53.16,52.81,52.98,160800.0,53.05,53.16,52.81,52.98,160800.0
2013-10-23 14:30:00,52.98,53.26,52.98,53.11,151500.0,52.98,53.26,52.98,53.11,151500.0
2013-10-23 15:00:00,53.11,53.29,52.91,53.06,200500.0,53.11,53.29,52.91,53.06,200500.0
2013-10-23 15:30:00,53.04,53.22,53.02,53.1,437000.0,53.04,53.22,53.02,53.1,437000.0
2013-10-24 09:30:00,53.3,54.63,53.25,53.85,832700.0,53.3,54.63,53.25,53.85,832700.0
2013-10-24 10:00:00,53.85,54.0,53.39,53.6,389800.0,53.85,54.0,53.39,53.6,389800.0
2013-10-24 10:30:00,53.62,53.85,53.43,53.74,315900.0,53.62,53.85,53.43,53.74,315900.0
2013-10-24 11:00:00,53.73,54.06,53.69,53.88,282300.0,53.73,54.06,53.69,53.88,282300.0
2013-10-24 11:30:00,53.89,54.36,53.87,54.3,271500.0,53.89,54.36,53.87,54.3,271500.0
2013-10-24 12:00:00,54.27,54.6,54.23,54.56,454800.0,54.27,54.6,54.23,54.56,454800.0
2013-10-24 12:30:00,54.53,54.72,54.33,54.55,201300.0,54.53,54.72,54.33,54.55,201300.0
2013-10-24 13:00:00,54.52,54.52,54.1,54.4,222700.0,54.52,54.52,54.1,54.4,222700.0
2013-10-24 13:30:00,54.41,54.42,54.11,54.11,130300.0,54.41,54.42,54.11,54.11,130300.0
2013-10-24 14:00:00,54.1,54.3,53.89,54.23,177200.0,54.1,54.3,53.89,54.23,177200.0
2013-10-24 14:30:00,54.27,54.3,54.11,54.19,152000.0,54.27,54.3,54.11,54.19,152000.0
2013-10-24 15:00:00,54.2,54.3,54.12,54.3,185900.0,54.2,54.3,54.12,54.3,185900.0
2013-10-24 15:30:00,54.3,54.3,54.11,54.22,414000.0,54.3,54.3,54.11,54.22,414000.0
2013-10-25 09:30:00,54.56,54.7,53.33,53.84,605200.0,54.56,54.7,53.33,53.84,605200.0
2013-10-25 10:00:00,53.84,53.96,53.6,53.7,452200.0,53.84,53.96,53.6,53.7,452200.0
2013-10-25 10:30:00,53.69,54.21,53.64,53.77,590500.0,53.69,54.21,53.64,53.77,590500.0
2013-10-25 11:00:00,53.79,53.86,53.56,53.71,399300.0,53.79,53.86,53.56,53.71,399300.0
2013-10-25 11:30:00,53.71,53.8,52.85,53.09,521900.0,53.71,53.8,52.85,53.09,521900.0
2013-10-25 12:00:00,53.03,53.09,52.33,52.93,511900.0,53.03,53.09,52.33,52.93,511900.0
2013-10-25 12:30:00,52.91,53.13,52.71,52.8,199100.0,52.91,53.13,52.71,52.8,199100.0
2013-10-25 13:00:00,52.77,53.26,52.72,53.13,204200.0,52.77,53.26,52.72,53.13,204200.0
2013-10-25 13:30:00,53.14,53.32,53.07,53.12,133500.0,53.14,53.32,53.07,53.12,133500.0
2013-10-25 14:00:00,53.16,53.33,53.11,53.21,122900.0,53.16,53.33,53.11,53.21,122900.0
2013-10-25 14:30:00,53.25,53.27,52.5,52.73,429700.0,53.25,53.27,52.5,52.73,429700.0
2013-10-25 15:00:00,52.78,52.8,52.55,52.6,185800.0,52.78,52.8,52.55,52.6,185800.0
2013-10-25 15:30:00,52.61,52.87,52.54,52.8,471200.0,52.61,52.87,52.54,52.8,471200.0
2013-10-28 09:30:00,53.09,53.1,51.03,51.57,1140600.0,53.09,53.1,51.03,51.57,1140600.0
2013-10-28 10:00:00,51.57,51.97,51.21,51.3,592200.0,51.57,51.97,51.21,51.3,592200.0
2013-10-28 10:30:00,51.34,51.39,50.5,50.64,572300.0,51.34,51.39,50.5,50.64,572300.0
2013-10-28 11:00:00,50.66,50.96,50.31,50.54,782500.0,50.66,50.96,50.31,50.54,782500.0
2013-10-28 11:30:00,50.55,50.63,49.82,50.5,782900.0,50.55,50.63,49.82,50.5,782900.0
2013-10-28 12:00:00,50.52,50.62,50.0,50.53,732900.0,50.52,50.62,50.0,50.53,732900.0
2013-10-28 12:30:00,50.54,51.21,50.44,51.04,461400.0,50.54,51.21,50.44,51.04,461400.0
2013-10-28 13:00:00,51.05,51.58,51.02,51.24,305600.0,51.05,51.58,51.02,51.24,305600.0
2013-10-28 13:30:00,51.25,51.55,51.18,51.42,195100.0,51.25,51.55,51.18,51.42,195100.0
2013-10-28 14:00:00,51.42,51.68,51.3,51.61,172300.0,51.42,51.68,51.3,51.61,172300.0
2013-10-28 14:30:00,51.62,51.8,51.39,51.75,230800.0,51.62,51.8,51.39,51.75,230800.0
2013-10-28 15:00:00,51.75,51.75,51.46,51.51,226000.0,51.75,51.75,51.46,51.51,226000.0
2013-10-28 15:30:00,51.53,51.58,51.25,51.51,504400.0,51.53,51.58,51.25,51.51,504400.0
2013-10-29 09:30:00,51.69,51.98,51.22,51.39,557000.0,51.69,51.98,51.22,51.39,557000.0
2013-10-29 10:00:00,51.46,51.9,51.35,51.76,460300.0,51.46,51.9,51.35,51.76,460300.0
2013-10-29 10:30:00,51.75,52.38,51.7,51.72,433500.0,51.75,52.38,51.7,51.72,433500.0
2013-10-29 11:00:00,51.73,52.07,51.72,51.84,214300.0,51.73,52.07,51.72,51.84,214300.0
2013-10-29 11:30:00,51.84,51.89,51.29,51.45,341700.0,51.84,51.89,51.29,51.45,341700.0
2013-10-29 12:00:00,51.45,51.71,51.42,51.61,161600.0,51.45,51.71,51.42,51.61,161600.0
2013-10-29 12:30:00,51.57,51.93,51.54,51.86,187100.0,51.57,51.93,51.54,51.86,187100.0
2013-10-29 13:00:00,51.84,52.02,51.55,51.68,148200.0,51.84,52.02,51.55,51.68,148200.0
2013-10-29 13:30:00,51.69,51.75,51.45,51.65,130700.0,51.69,51.75,51.45,51.65,130700.0
2013-10-29 14:00:00,51.66,51.81,51.61,51.69,105000.0,51.66,51.81,51.61,51.69,105000.0
2013-10-29 14:30:00,51.7,51.94,51.69,51.89,159200.0,51.7,51.94,51.69,51.89,159200.0
2013-10-29 15:00:00,51.88,52.2,51.82,52.14,294000.0,51.88,52.2,51.82,52.14,294000.0
2013-10-29 15:30:00,52.15,52.38,52.07,52.35,385000.0,52.15,52.38,52.07,52.35,385000.0
2013-10-30 09:30:00,52.36,52.96,52.01,52.53,402200.0,52.36,52.96,52.01,52.53,402200.0
2013-10-30 10:00:00,52.47,52.55,51.81,52.5,549600.0,52.47,52.55,51.81,52.5,549600.0
2013-10-30 10:30:00,52.49,52.69,52.22,52.36,203800.0,52.49,52.69,52.22,52.36,203800.0
2013-10-30 11:00:00,52.39,52.53,52.01,52.04,249500.0,52.39,52.53,52.01,52.04,249500.0
2013-10-30 11:30:00,52.09,52.13,51.63,51.84,212800.0,52.09,52.13,51.63,51.84,212800.0
2013-10-30 12:00:00,51.83,51.93,51.22,51.33,298800.0,51.83,51.93,51.22,51.33,298800.0
2013-10-30 12:30:00,51.3,51.75,51.3,51.75,204800.0,51.3,51.75,51.3,51.75,204800.0
2013-10-30 13:00:00,51.75,51.83,51.6,51.67,135300.0,51.75,51.83,51.6,51.67,135300.0
2013-10-30 13:30:00,51.67,51.8,51.54,51.65,72300.0,51.67,51.8,51.54,51.65,72300.0
2013-10-30 14:00:00,51.7,51.9,51.14,51.26,179000.0,51.7,51.9,51.14,51.26,179000.0
2013-10-30 14:30:00,51.25,51.32,51.05,51.05,160700.0,51.25,51.32,51.05,51.05,160700.0
2013-10-30 15:00:00,51.04,51.43,51.02,51.37,239100.0,51.04,51.43,51.02,51.37,239100.0
2013-10-30 15:30:00,51.38,51.77,51.36,51.38,374400.0,51.38,51.77,51.36,51.38,374400.0
2013-10-31 09:30:00,49.9,50.7,48.63,49.54,1130800.0,49.9,50.7,48.63,49.54,1130800.0
2013-10-31 10:00:00,49.48,50.02,49.27,49.9,511900.0,49.48,50.02,49.27,49.9,511900.0
2013-10-31 10:30:00,49.94,50.05,49.52,49.71,371200.0,49.94,50.05,49.52,49.71,371200.0
2013-10-31 11:00:00,49.68,50.05,49.55,49.94,476000.0,49.68,50.05,49.55,49.94,476000.0
2013-10-31 11:30:00,49.91,50.39,49.9,50.1,342400.0,49.91,50.39,49.9,50.1,342400.0
2013-10-31 12:00:00,50.14,50.98,50.1,50.93,356200.0,50.14,50.98,50.1,50.93,356200.0
2013-10-31 12:30:00,50.91,51.1,50.51,50.52,257500.0,50.91,51.1,50.51,50.52,257500.0
2013-10-31 13:00:00,50.53,51.0,50.42,50.91,221500.0,50.53,51.0,50.42,50.91,221500.0
2013-10-31 13:30:00,50.95,51.82,50.91,51.2,475900.0,50.95,51.82,50.91,51.2,475900.0
2013-10-31 14:00:00,51.13,51.29,50.96,51.0,277000.0,51.13,51.29,50.96,51.0,277000.0
2013-10-31 14:30:00,50.99,51.15,50.71,50.82,312500.0,50.99,51.15,50.71,50.82,312500.0
2013-10-31 15:00:00,50.82,50.94,50.48,50.54,376800.0,50.82,50.94,50.48,50.54,376800.0
2013-10-31 15:30:00,50.53,50.66,50.1,50.27,1104300.0,50.53,50.66,50.1,50.27,1104300.0
2013-11-01 09:30:00,55.51,58.32,54.77,57.82,6769600.0,55.51,58.32,54.77,57.82,6769600.0
2013-11-01 10:00:00,57.81,58.58,57.52,58.15,3072700.0,57.81,58.58,57.52,58.15,3072700.0
2013-11-01 10:30:00,58.15,59.19,58.15,58.73,2294500.0,58.15,59.19,58.15,58.73,2294500.0
2013-11-01 11:00:00,58.67,59.1,57.82,58.38,1691200.0,58.67,59.1,57.82,58.38,1691200.0
2013-11-01 11:30:00,58.41,59.49,58.19,59.41,1555700.0,58.41,59.49,58.19,59.41,1555700.0
2013-11-01 12:00:00,59.4,59.8,59.05,59.25,1369900.0,59.4,59.8,59.05,59.25,1369900.0
2013-11-01 12:30:00,59.24,59.74,59.18,59.5,856800.0,59.24,59.74,59.18,59.5,856800.0
2013-11-01 13:00:00,59.5,59.51,58.55,59.0,1108800.0,59.5,59.51,58.55,59.0,1108800.0
2013-11-01 13:30:00,58.99,59.12,57.41,58.58,2613000.0,58.99,59.12,57.41,58.58,2613000.0
2013-11-01 14:00:00,58.58,59.15,58.33,58.49,1157900.0,58.58,59.15,58.33,58.49,1157900.0
2013-11-01 14:30:00,58.5,58.83,58.16,58.7,797700.0,58.5,58.83,58.16,58.7,797700.0
2013-11-01 15:00:00,58.68,59.42,58.68,59.27,1282700.0,58.68,59.42,58.68,59.27,1282700.0
2013-11-01 15:30:00,59.25,59.32,58.42,59.08,2068600.0,59.25,59.32,58.42,59.08,2068600.0
2013-11-04 09:30:00,60.38,61.4,59.61,60.91,2515000.0,60.38,61.4,59.61,60.91,2515000.0
2013-11-04 10:00:00,60.92,61.78,60.71,61.62,1384200.0,60.92,61.78,60.71,61.62,1384200.0
2013-11-04 10:30:00,61.63,61.75,61.01,61.06,793900.0,61.63,61.75,61.01,61.06,793900.0
2013-11-04 11:00:00,61.05,61.58,61.0,61.33,485100.0,61.05,61.58,61.0,61.33,485100.0
2013-11-04 11:30:00,61.33,61.94,61.33,61.88,594600.0,61.33,61.94,61.33,61.88,594600.0
2013-11-04 12:00:00,61.87,62.07,61.64,61.83,708400.0,61.87,62.07,61.64,61.83,708400.0
2013-11-04 12:30:00,61.85,61.95,61.61,61.62,326600.0,61.85,61.95,61.61,61.62,326600.0
2013-11-04 13:00:00,61.62,61.92,61.53,61.85,304200.0,61.62,61.92,61.53,61.85,304200.0
2013-11-04 13:30:00,61.84,61.86,61.32,61.42,460000.0,61.84,61.86,61.32,61.42,460000.0
2013-11-04 14:00:00,61.42,61.86,61.37,61.8,289900.0,61.42,61.86,61.37,61.8,289900.0
2013-11-04 14:30:00,61.79,62.1,61.66,61.93,402300.0,61.79,62.1,61.66,61.93,402300.0
2013-11-04 15:00:00,61.94,62.03,61.73,61.93,362500.0,61.94,62.03,61.73,61.93,362500.0
2013-11-04 15:30:00,61.94,62.08,61.7,61.83,735800.0,61.94,62.08,61.7,61.83,735800.0
2013-11-05 09:30:00,61.55,62.1,60.31,60.8,1269200.0,61.55,62.1,60.31,60.8,1269200.0
2013-11-05 10:00:00,60.78,61.63,60.68,61.56,561700.0,60.78,61.63,60.68,61.56,561700.0
2013-11-05 10:30:00,61.53,62.36,61.5,61.94,575100.0,61.53,62.36,61.5,61.94,575100.0
2013-11-05 11:00:00,61.95,62.04,61.13,61.19,575500.0,61.95,62.04,61.13,61.19,575500.0
2013-11-05 11:30:00,61.22,61.76,61.02,61.52,512200.0,61.22,61.76,61.02,61.52,512200.0
2013-11-05 12:00:00,61.48,61.94,61.48,61.94,265800.0,61.48,61.94,61.48,61.94,265800.0
2013-11-05 12:30:00,61.95,61.97,61.7,61.74,288800.0,61.95,61.97,61.7,61.74,288800.0
2013-11-05 13:00:00,61.72,61.91,61.64,61.86,187800.0,61.72,61.91,61.64,61.86,187800.0
2013-11-05 13:30:00,61.82,62.11,61.65,61.84,331800.0,61.82,62.11,61.65,61.84,331800.0
2013-11-05 14:00:00,61.83,62.31,61.78,62.29,287000.0,61.83,62.31,61.78,62.29,287000.0
2013-11-05 14:30:00,62.29,62.3,62.05,62.14,210000.0,62.29,62.3,62.05,62.14,210000.0
2013-11-05 15:00:00,62.11,62.3,62.05,62.15,219200.0,62.11,62.3,62.05,62.15,219200.0
2013-11-05 15:30:00,62.15,62.38,62.09,62.09,500000.0,62.15,62.38,62.09,62.09,500000.0
2013-11-06 09:30:00,61.97,62.45,61.5,61.72,659100.0,61.97,62.45,61.5,61.72,659100.0
2013-11-06 10:00:00,61.7,61.73,61.04,61.26,590500.0,61.7,61.73,61.04,61.26,590500.0
2013-11-06 10:30:00,61.21,61.26,60.11,60.41,816900.0,61.21,61.26,60.11,60.41,816900.0
2013-11-06 11:00:00,60.42,60.75,59.54,60.68,709900.0,60.42,60.75,59.54,60.68,709900.0
2013-11-06 11:30:00,60.66,60.9,60.37,60.73,574500.0,60.66,60.9,60.37,60.73,574500.0
2013-11-06 12:00:00,60.72,61.09,60.67,60.99,279700.0,60.72,61.09,60.67,60.99,279700.0
2013-11-06 12:30:00,60.97,61.24,60.88,60.98,159200.0,60.97,61.24,60.88,60.98,159200.0
2013-11-06 13:00:00,60.93,61.26,60.89,61.16,152300.0,60.93,61.26,60.89,61.16,152300.0
2013-11-06 13:30:00,61.16,61.26,60.8,60.85,172100.0,61.16,61.26,60.8,60.85,172100.0
2013-11-06 14:00:00,60.86,61.02,60.74,60.92,181600.0,60.86,61.02,60.74,60.92,181600.0
2013-11-06 14:30:00,60.95,61.08,60.85,60.94,120200.0,60.95,61.08,60.85,60.94,120200.0
2013-11-06 15:00:00,60.95,61.27,60.9,61.18,227600.0,60.95,61.27,60.9,61.18,227600.0
2013-11-06 15:30:00,61.19,61.26,60.96,61.12,359200.0,61.19,61.26,60.96,61.12,359200.0
2013-11-07 09:30:00,60.67,61.01,59.6,59.74,577200.0,60.67,61.01,59.6,59.74,577200.0
2013-11-07 10:00:00,59.73,60.38,58.5,59.08,986800.0,59.73,60.38,58.5,59.08,986800.0
2013-11-07 10:30:00,59.01,59.19,58.05,58.68,841100.0,59.01,59.19,58.05,58.68,841100.0
2013-11-07 11:00:00,58.67,58.81,57.57,57.95,651100.0,58.67,58.81,57.57,57.95,651100.0
2013-11-07 11:30:00,57.97,59.15,57.71,59.09,620000.0,57.97,59.15,57.71,59.09,620000.0
2013-11-07 12:00:00,59.08,59.47,58.97,59.16,418100.0,59.08,59.47,58.97,59.16,418100.0
2013-11-07 12:30:00,59.2,59.54,58.93,58.97,368200.0,59.2,59.54,58.93,58.97,368200.0
2013-11-07 13:00:00,58.99,59.23,58.82,58.84,193800.0,58.99,59.23,58.82,58.84,193800.0
2013-11-07 13:30:00,58.84,59.06,58.71,58.73,222100.0,58.84,59.06,58.71,58.73,222100.0
2013-11-07 14:00:00,58.72,58.77,58.44,58.47,215300.0,58.72,58.77,58.44,58.47,215300.0
2013-11-07 14:30:00,58.45,58.56,58.3,58.41,232900.0,58.45,58.56,58.3,58.41,232900.0
2013-11-07 15:00:00,58.41,58.51,58.17,58.19,411600.0,58.41,58.51,58.17,58.19,411600.0
2013-11-07 15:30:00,58.2,58.35,58.08,58.11,667500.0,58.2,58.35,58.08,58.11,667500.0
2013-11-08 09:30:00,58.81,59.7,58.51,59.18,688700.0,58.81,59.7,58.51,59.18,688700.0
2013-11-08 10:00:00,59.11,60.49,59.1,60.45,743000.0,59.11,60.49,59.1,60.45,743000.0
2013-11-08 10:30:00,60.45,61.09,60.0,60.18,747900.0,60.45,61.09,60.0,60.18,747900.0
2013-11-08 11:00:00,60.18,60.27,59.7,60.12,445300.0,60.18,60.27,59.7,60.12,445300.0
2013-11-08 11:30:00,60.05,60.4,59.81,60.36,321000.0,60.05,60.4,59.81,60.36,321000.0
2013-11-08 12:00:00,60.39,60.55,60.21,60.42,193200.0,60.39,60.55,60.21,60.42,193200.0
2013-11-08 12:30:00,60.42,60.46,60.14,60.4,152700.0,60.42,60.46,60.14,60.4,152700.0
2013-11-08 13:00:00,60.41,60.49,60.23,60.36,176400.0,60.41,60.49,60.23,60.36,176400.0
2013-11-08 13:30:00,60.36,60.63,60.33,60.48,263200.0,60.36,60.63,60.33,60.48,263200.0
2013-11-08 14:00:00,60.48,60.64,60.35,60.59,161400.0,60.48,60.64,60.35,60.59,161400.0
2013-11-08 14:30:00,60.58,60.89,60.51,60.59,209900.0,60.58,60.89,60.51,60.59,209900.0
2013-11-08 15:00:00,60.59,60.63,60.29,60.47,225700.0,60.59,60.63,60.29,60.47,225700.0
2013-11-08 15:30:00,60.46,60.53,60.15,60.47,729500.0,60.46,60.53,60.15,60.47,729500.0
2013-11-11 09:30:00,60.67,61.84,60.0,61.68,775200.0,60.67,61.84,60.0,61.68,775200.0
2013-11-11 10:00:00,61.67,61.7,61.01,61.51,517000.0,61.67,61.7,61.01,61.51,517000.0
2013-11-11 10:30:00,61.51,61.71,61.25,61.46,551700.0,61.51,61.71,61.25,61.46,551700.0
2013-11-11 11:00:00,61.46,61.59,61.08,61.48,357100.0,61.46,61.59,61.08,61.48,357100.0
2013-11-11 11:30:00,61.46,61.52,61.08,61.3,312000.0,61.46,61.52,61.08,61.3,312000.0
2013-11-11 12:00:00,61.27,61.56,61.2,61.48,225200.0,61.27,61.56,61.2,61.48,225200.0
2013-11-11 12:30:00,61.49,61.94,61.42,61.8,276200.0,61.49,61.94,61.42,61.8,276200.0
2013-11-11 13:00:00,61.8,62.1,61.66,62.03,359300.0,61.8,62.1,61.66,62.03,359300.0
2013-11-11 13:30:00,62.05,62.23,61.97,62.21,235900.0,62.05,62.23,61.97,62.21,235900.0
2013-11-11 14:00:00,62.2,62.42,62.15,62.39,257500.0,62.2,62.42,62.15,62.39,257500.0
2013-11-11 14:30:00,62.39,63.26,62.27,63.19,580400.0,62.39,63.26,62.27,63.19,580400.0
2013-11-11 15:00:00,63.15,63.44,62.89,63.22,461500.0,63.15,63.44,62.89,63.22,461500.0
2013-11-11 15:30:00,63.24,63.39,63.08,63.12,566100.0,63.24,63.39,63.08,63.12,566100.0
2013-11-12 09:30:00,62.87,63.35,61.84,62.0,809500.0,62.87,63.35,61.84,62.0,809500.0
2013-11-12 10:00:00,62.0,62.25,61.38,62.04,756900.0,62.0,62.25,61.38,62.04,756900.0
2013-11-12 10:30:00,62.04,62.06,60.51,61.19,598600.0,62.04,62.06,60.51,61.19,598600.0
2013-11-12 11:00:00,61.18,61.23,60.45,60.9,599600.0,61.18,61.23,60.45,60.9,599600.0
2013-11-12 11:30:00,60.92,61.29,60.82,61.18,403900.0,60.92,61.29,60.82,61.18,403900.0
2013-11-12 12:00:00,61.21,61.64,61.17,61.59,263500.0,61.21,61.64,61.17,61.59,263500.0
2013-11-12 12:30:00,61.58,61.95,61.44,61.62,232200.0,61.58,61.95,61.44,61.62,232200.0
2013-11-12 13:00:00,61.61,61.83,61.42,61.42,156500.0,61.61,61.83,61.42,61.42,156500.0
2013-11-12 13:30:00,61.4,61.67,61.36,61.56,137200.0,61.4,61.67,61.36,61.56,137200.0
2013-11-12 14:00:00,61.59,61.69,61.35,61.35,157200.0,61.59,61.69,61.35,61.35,157200.0
2013-11-12 14:30:00,61.35,61.69,61.35,61.6,122600.0,61.35,61.69,61.35,61.6,122600.0
2013-11-12 15:00:00,61.64,61.74,61.49,61.62,199500.0,61.64,61.74,61.49,61.62,199500.0
2013-11-12 15:30:00,61.61,61.84,61.59,61.73,336400.0,61.61,61.84,61.59,61.73,336400.0
2013-11-13 09:30:00,61.14,62.78,61.1,62.67,765100.0,61.14,62.78,61.1,62.67,765100.0
2013-11-13 10:00:00,62.67,63.1,62.5,62.82,606500.0,62.67,63.1,62.5,62.82,606500.0
2013-11-13 10:30:00,62.78,62.85,62.33,62.52,346700.0,62.78,62.85,62.33,62.52,346700.0
2013-11-13 11:00:00,62.53,63.2,62.53,63.2,367700.0,62.53,63.2,62.53,63.2,367700.0
2013-11-13 11:30:00,63.19,63.2,62.87,62.99,257100.0,63.19,63.2,62.87,62.99,257100.0
2013-11-13 12:00:00,63.04,63.8,63.0,63.66,334700.0,63.04,63.8,63.0,63.66,334700.0
2013-11-13 12:30:00,63.65,63.74,63.45,63.55,146700.0,63.65,63.74,63.45,63.55,146700.0
2013-11-13 13:00:00,63.56,63.7,63.38,63.68,186200.0,63.56,63.7,63.38,63.68,186200.0
2013-11-13 13:30:00,63.67,63.98,63.58,63.75,443600.0,63.67,63.98,63.58,63.75,443600.0
2013-11-13 14:00:00,63.78,64.14,63.78,63.87,264300.0,63.78,64.14,63.78,63.87,264300.0
2013-11-13 14:30:00,63.88,64.05,63.77,63.93,222200.0,63.88,64.05,63.77,63.93,222200.0
2013-11-13 15:00:00,63.93,64.39,63.91,64.24,336100.0,63.93,64.39,63.91,64.24,336100.0
2013-11-13 15:30:00,64.23,64.26,64.04,64.19,444700.0,64.23,64.26,64.04,64.19,444700.0
2013-11-14 09:30:00,64.76,65.99,64.61,64.71,1199300.0,64.76,65.99,64.61,64.71,1199300.0
2013-11-14 10:00:00,64.7,64.76,63.37,63.65,903900.0,64.7,64.76,63.37,63.65,903900.0
2013-11-14 10:30:00,63.66,64.39,63.51,64.23,592100.0,63.66,64.39,63.51,64.23,592100.0
2013-11-14 11:00:00,64.27,64.41,63.92,63.92,234200.0,64.27,64.41,63.92,63.92,234200.0
2013-11-14 11:30:00,63.94,63.95,63.27,63.56,375400.0,63.94,63.95,63.27,63.56,375400.0
2013-11-14 12:00:00,63.51,63.69,63.16,63.32,257000.0,63.51,63.69,63.16,63.32,257000.0
2013-11-14 12:30:00,63.34,63.51,63.27,63.42,208200.0,63.34,63.51,63.27,63.42,208200.0
2013-11-14 13:00:00,63.41,63.45,63.21,63.38,106300.0,63.41,63.45,63.21,63.38,106300.0
2013-11-14 13:30:00,63.37,64.0,63.36,63.97,268100.0,63.37,64.0,63.36,63.97,268100.0
2013-11-14 14:00:00,64.0,64.41,63.91,64.29,315900.0,64.0,64.41,63.91,64.29,315900.0
2013-11-14 14:30:00,64.27,64.55,64.21,64.55,148900.0,64.27,64.55,64.21,64.55,148900.0
2013-11-14 15:00:00,64.56,64.59,64.09,64.16,247800.0,64.56,64.59,64.09,64.16,247800.0
2013-11-14 15:30:00,64.19,64.96,64.08,64.26,866500.0,64.19,64.96,64.08,64.26,866500.0
2013-11-15 09:30:00,64.53,64.75,62.82,63.52,823200.0,64.53,64.75,62.82,63.52,823200.0
2013-11-15 10:00:00,63.5,64.06,63.34,63.59,307800.0,63.5,64.06,63.34,63.59,307800.0
2013-11-15 10:30:00,63.56,64.21,63.42,63.91,321300.0,63.56,64.21,63.42,63.91,321300.0
2013-11-15 11:00:00,63.91,64.38,63.88,64.08,172300.0,63.91,64.38,63.88,64.08,172300.0
2013-11-15 11:30:00,64.08,64.23,63.85,64.02,154300.0,64.08,64.23,63.85,64.02,154300.0
2013-11-15 12:00:00,63.97,64.45,63.87,64.28,185400.0,63.97,64.45,63.87,64.28,185400.0
2013-11-15 12:30:00,64.29,64.3,64.08,64.21,134400.0,64.29,64.3,64.08,64.21,134400.0
2013-11-15 13:00:00,64.21,64.22,64.01,64.05,96900.0,64.21,64.22,64.01,64.05,96900.0
2013-11-15 13:30:00,64.06,64.06,63.7,63.74,152200.0,64.06,64.06,63.7,63.74,152200.0
2013-11-15 14:00:00,63.74,64.27,63.74,64.15,170500.0,63.74,64.27,63.74,64.15,170500.0
2013-11-15 14:30:00,64.16,64.19,64.01,64.01,71000.0,64.16,64.19,64.01,64.01,71000.0
2013-11-15 15:00:00,64.01,64.22,64.01,64.18,131000.0,64.01,64.22,64.01,64.18,131000.0
2013-11-15 15:30:00,64.17,64.27,64.14,64.19,313300.0,64.17,64.27,64.14,64.19,313300.0
2013-11-18 09:30:00,64.4,65.2,64.28,64.28,597400.0,64.4,65.2,64.28,64.28,597400.0
2013-11-18 10:00:00,64.27,64.5,63.63,64.5,379600.0,64.27,64.5,63.63,64.5,379600.0
2013-11-18 10:30:00,64.46,64.66,64.06,64.6,291600.0,64.46,64.66,64.06,64.6,291600.0
2013-11-18 11:00:00,64.59,64.66,64.37,64.44,200000.0,64.59,64.66,64.37,64.44,200000.0
2013-11-18 11:30:00,64.43,64.62,64.27,64.61,125900.0,64.43,64.62,64.27,64.61,125900.0
2013-11-18 12:00:00,64.57,64.98,64.46,64.73,147200.0,64.57,64.98,64.46,64.73,147200.0
2013-11-18 12:30:00,64.76,64.81,64.46,64.48,120800.0,64.76,64.81,64.46,64.48,120800.0
2013-11-18 13:00:00,64.46,64.54,64.39,64.5,166300.0,64.46,64.54,64.39,64.5,166300.0
2013-11-18 13:30:00,64.52,64.53,63.97,64.06,130200.0,64.52,64.53,63.97,64.06,130200.0
2013-11-18 14:00:00,64.05,64.36,63.92,64.35,159800.0,64.05,64.36,63.92,64.35,159800.0
2013-11-18 14:30:00,64.35,64.35,63.52,63.53,183200.0,64.35,64.35,63.52,63.53,183200.0
2013-11-18 15:00:00,63.53,63.55,62.29,62.72,711400.0,63.53,63.55,62.29,62.72,711400.0
2013-11-18 15:30:00,62.74,63.0,62.31,62.87,491000.0,62.74,63.0,62.31,62.87,491000.0
2013-11-19 09:30:00,63.0,63.44,61.85,62.57,618700.0,63.0,63.44,61.85,62.57,618700.0
2013-11-19 10:00:00,62.62,62.98,61.68,61.68,375800.0,62.62,62.98,61.68,61.68,375800.0
2013-11-19 10:30:00,61.72,62.05,61.52,61.75,328000.0,61.72,62.05,61.52,61.75,328000.0
2013-11-19 11:00:00,61.78,61.9,61.26,61.26,350600.0,61.78,61.9,61.26,61.26,350600.0
2013-11-19 11:30:00,61.26,61.73,61.12,61.48,259400.0,61.26,61.73,61.12,61.48,259400.0
2013-11-19 12:00:00,61.5,61.71,61.3,61.41,201200.0,61.5,61.71,61.3,61.41,201200.0
2013-11-19 12:30:00,61.42,61.5,60.93,60.96,207100.0,61.42,61.5,60.93,60.96,207100.0
2013-11-19 13:00:00,60.99,61.06,60.19,60.21,351100.0,60.99,61.06,60.19,60.21,351100.0
2013-11-19 13:30:00,60.22,60.64,59.93,60.3,351600.0,60.22,60.64,59.93,60.3,351600.0
2013-11-19 14:00:00,60.3,60.39,59.69,59.93,322800.0,60.3,60.39,59.69,59.93,322800.0
2013-11-19 14:30:00,59.93,60.75,59.86,60.27,498900.0,59.93,60.75,59.86,60.27,498900.0
2013-11-19 15:00:00,60.28,60.4,60.1,60.21,310400.0,60.28,60.4,60.1,60.21,310400.0
2013-11-19 15:30:00,60.21,60.57,60.21,60.42,517100.0,60.21,60.57,60.21,60.42,517100.0
2013-11-20 09:30:00,60.64,61.75,60.62,61.4,579200.0,60.64,61.75,60.62,61.4,579200.0
2013-11-20 10:00:00,61.4,61.91,61.15,61.65,370800.0,61.4,61.91,61.15,61.65,370800.0
2013-11-20 10:30:00,61.65,61.65,61.17,61.5,482900.0,61.65,61.65,61.17,61.5,482900.0
2013-11-20 11:00:00,61.53,61.61,61.38,61.55,186600.0,61.53,61.61,61.38,61.55,186600.0
2013-11-20 11:30:00,61.58,62.05,61.5,61.9,294400.0,61.58,62.05,61.5,61.9,294400.0
2013-11-20 12:00:00,61.89,62.2,61.82,61.88,226700.0,61.89,62.2,61.82,61.88,226700.0
2013-11-20 12:30:00,61.89,61.9,61.47,61.5,226400.0,61.89,61.9,61.47,61.5,226400.0
2013-11-20 13:00:00,61.46,61.7,61.41,61.61,99700.0,61.46,61.7,61.41,61.61,99700.0
2013-11-20 13:30:00,61.57,61.66,61.32,61.43,75800.0,61.57,61.66,61.32,61.43,75800.0
2013-11-20 14:00:00,61.44,61.62,60.87,61.4,189800.0,61.44,61.62,60.87,61.4,189800.0
2013-11-20 14:30:00,61.41,61.45,61.14,61.3,141500.0,61.41,61.45,61.14,61.3,141500.0
2013-11-20 15:00:00,61.3,61.36,60.65,60.69,249700.0,61.3,61.36,60.65,60.69,249700.0
2013-11-20 15:30:00,60.68,60.94,60.52,60.87,352400.0,60.68,60.94,60.52,60.87,352400.0
2013-11-21 09:30:00,61.21,62.05,60.96,62.03,326000.0,61.21,62.05,60.96,62.03,326000.0
2013-11-21 10:00:00,62.01,62.4,61.65,61.76,252400.0,62.01,62.4,61.65,61.76,252400.0
2013-11-21 10:30:00,61.77,62.06,61.7,61.93,233500.0,61.77,62.06,61.7,61.93,233500.0
2013-11-21 11:00:00,61.94,62.0,61.76,61.8,185400.0,61.94,62.0,61.76,61.8,185400.0
2013-11-21 11:30:00,61.82,62.19,61.72,62.04,151800.0,61.82,62.19,61.72,62.04,151800.0
2013-11-21 12:00:00,62.1,62.19,61.96,62.14,130800.0,62.1,62.19,61.96,62.14,130800.0
2013-11-21 12:30:00,62.15,62.35,61.95,62.02,160900.0,62.15,62.35,61.95,62.02,160900.0
2013-11-21 13:00:00,62.04,62.14,61.92,61.94,237000.0,62.04,62.14,61.92,61.94,237000.0
2013-11-21 13:30:00,61.95,62.18,61.94,62.08,66300.0,61.95,62.18,61.94,62.08,66300.0
2013-11-21 14:00:00,62.09,62.24,62.01,62.02,72400.0,62.09,62.24,62.01,62.02,72400.0
2013-11-21 14:30:00,62.03,62.23,61.98,62.07,388600.0,62.03,62.23,61.98,62.07,388600.0
2013-11-21 15:00:00,62.09,62.19,62.05,62.06,114000.0,62.09,62.19,62.05,62.06,114000.0
2013-11-21 15:30:00,62.05,62.09,61.91,61.98,301000.0,62.05,62.09,61.91,61.98,301000.0
2013-11-22 09:30:00,62.03,62.27,61.45,61.74,265200.0,62.03,62.27,61.45,61.74,265200.0
2013-11-22 10:00:00,61.71,61.71,60.84,61.35,275200.0,61.71,61.71,60.84,61.35,275200.0
2013-11-22 10:30:00,61.38,61.64,61.1,61.17,145000.0,61.38,61.64,61.1,61.17,145000.0
2013-11-22 11:00:00,61.15,61.18,60.28,60.38,257000.0,61.15,61.18,60.28,60.38,257000.0
2013-11-22 11:30:00,60.42,60.64,60.31,60.45,169800.0,60.42,60.64,60.31,60.45,169800.0
2013-11-22 12:00:00,60.47,60.65,60.31,60.54,138500.0,60.47,60.65,60.31,60.54,138500.0
2013-11-22 12:30:00,60.5,60.58,60.39,60.4,91900.0,60.5,60.58,60.39,60.4,91900.0
2013-11-22 13:00:00,60.4,60.5,60.36,60.48,102900.0,60.4,60.5,60.36,60.48,102900.0
2013-11-22 13:30:00,60.47,60.48,60.02,60.1,152300.0,60.47,60.48,60.02,60.1,152300.0
2013-11-22 14:00:00,60.09,60.35,60.02,60.29,179000.0,60.09,60.35,60.02,60.29,179000.0
2013-11-22 14:30:00,60.31,60.31,60.09,60.15,116600.0,60.31,60.31,60.09,60.15,116600.0
2013-11-22 15:00:00,60.15,60.33,60.14,60.25,133000.0,60.15,60.33,60.14,60.25,133000.0
2013-11-22 15:30:00,60.24,60.45,60.24,60.34,420600.0,60.24,60.45,60.24,60.34,420600.0
2013-11-25 09:30:00,60.56,60.85,59.34,59.87,556900.0,60.56,60.85,59.34,59.87,556900.0
2013-11-25 10:00:00,59.82,59.84,58.15,58.48,676900.0,59.82,59.84,58.15,58.48,676900.0
2013-11-25 10:30:00,58.49,58.84,58.2,58.55,375700.0,58.49,58.84,58.2,58.55,375700.0
2013-11-25 11:00:00,58.54,58.61,58.2,58.45,228400.0,58.54,58.61,58.2,58.45,228400.0
2013-11-25 11:30:00,58.46,58.75,58.4,58.51,128200.0,58.46,58.75,58.4,58.51,128200.0
2013-11-25 12:00:00,58.55,58.87,58.5,58.82,232000.0,58.55,58.87,58.5,58.82,232000.0
2013-11-25 12:30:00,58.82,59.27,58.7,59.26,155200.0,58.82,59.27,58.7,59.26,155200.0
2013-11-25 13:00:00,59.27,59.45,59.09,59.18,237600.0,59.27,59.45,59.09,59.18,237600.0
2013-11-25 13:30:00,59.18,59.35,59.0,59.27,254800.0,59.18,59.35,59.0,59.27,254800.0
2013-11-25 14:00:00,59.28,59.5,59.18,59.5,147800.0,59.28,59.5,59.18,59.5,147800.0
2013-11-25 14:30:00,59.5,59.75,59.41,59.63,204700.0,59.5,59.75,59.41,59.63,204700.0
2013-11-25 15:00:00,59.66,60.02,59.61,59.88,363500.0,59.66,60.02,59.61,59.88,363500.0
2013-11-25 15:30:00,59.87,59.96,59.55,59.92,627400.0,59.87,59.96,59.55,59.92,627400.0
2013-11-26 09:30:00,59.74,59.79,58.7,58.77,436700.0,59.74,59.79,58.7,58.77,436700.0
2013-11-26 10:00:00,58.78,59.43,58.12,59.18,548600.0,58.78,59.43,58.12,59.18,548600.0
2013-11-26 10:30:00,59.22,60.0,59.12,59.77,319800.0,59.22,60.0,59.12,59.77,319800.0
2013-11-26 11:00:00,59.76,60.3,59.6,60.01,339100.0,59.76,60.3,59.6,60.01,339100.0
2013-11-26 11:30:00,60.01,60.18,59.65,59.75,198800.0,60.01,60.18,59.65,59.75,198800.0
2013-11-26 12:00:00,59.72,60.38,59.65,60.05,232100.0,59.72,60.38,59.65,60.05,232100.0
2013-11-26 12:30:00,60.05,60.13,59.88,60.05,140800.0,60.05,60.13,59.88,60.05,140800.0
2013-11-26 13:00:00,60.05,60.07,59.64,59.64,154000.0,60.05,60.07,59.64,59.64,154000.0
2013-11-26 13:30:00,59.64,59.94,59.56,59.78,169400.0,59.64,59.94,59.56,59.78,169400.0
2013-11-26 14:00:00,59.78,59.85,59.58,59.66,104400.0,59.78,59.85,59.58,59.66,104400.0
2013-11-26 14:30:00,59.65,59.77,59.52,59.53,127100.0,59.65,59.77,59.52,59.53,127100.0
2013-11-26 15:00:00,59.52,59.52,59.25,59.39,240300.0,59.52,59.52,59.25,59.39,240300.0
2013-11-26 15:30:00,59.38,59.6,59.31,59.37,366600.0,59.38,59.6,59.31,59.37,366600.0
2013-11-27 09:30:00,59.44,60.94,58.86,60.67,517400.0,59.44,60.94,58.86,60.67,517400.0
2013-11-27 10:00:00,60.7,60.8,60.12,60.45,418600.0,60.7,60.8,60.12,60.45,418600.0
2013-11-27 10:30:00,60.45,60.53,60.12,60.33,214400.0,60.45,60.53,60.12,60.33,214400.0
2013-11-27 11:00:00,60.26,60.62,60.23,60.48,197700.0,60.26,60.62,60.23,60.48,197700.0
2013-11-27 11:30:00,60.48,60.75,60.33,60.54,312000.0,60.48,60.75,60.33,60.54,312000.0
2013-11-27 12:00:00,60.55,60.68,60.43,60.51,332200.0,60.55,60.68,60.43,60.51,332200.0
2013-11-27 12:30:00,60.51,60.7,60.32,60.45,177500.0,60.51,60.7,60.32,60.45,177500.0
2013-11-27 13:00:00,60.45,60.62,60.42,60.5,186000.0,60.45,60.62,60.42,60.5,186000.0
2013-11-27 13:30:00,60.5,60.62,60.46,60.57,91400.0,60.5,60.62,60.46,60.57,91400.0
2013-11-27 14:00:00,60.58,60.64,60.55,60.6,107100.0,60.58,60.64,60.55,60.6,107100.0
2013-11-27 14:30:00,60.59,60.68,60.51,60.59,123900.0,60.59,60.68,60.51,60.59,123900.0
2013-11-27 15:00:00,60.61,60.71,60.53,60.58,216000.0,60.61,60.71,60.53,60.58,216000.0
2013-11-27 15:30:00,60.59,60.61,60.47,60.54,336000.0,60.59,60.61,60.47,60.54,336000.0
2013-11-29 09:30:00,60.95,61.4,59.7,59.97,475500.0,60.95,61.4,59.7,59.97,475500.0
2013-11-29 10:00:00,59.98,60.59,59.84,60.5,235400.0,59.98,60.59,59.84,60.5,235400.0
2013-11-29 10:30:00,60.51,60.54,59.78,59.89,213800.0,60.51,60.54,59.78,59.89,213800.0
2013-11-29 11:00:00,59.89,60.05,59.77,59.77,149300.0,59.89,60.05,59.77,59.77,149300.0
2013-11-29 11:30:00,59.76,60.05,59.75,59.94,122100.0,59.76,60.05,59.75,59.94,122100.0
2013-11-29 12:00:00,59.9,59.98,59.86,59.9,80500.0,59.9,59.98,59.86,59.9,80500.0
2013-11-29 12:30:00,59.89,60.03,59.75,59.84,295300.0,59.89,60.03,59.75,59.84,295300.0
2013-12-02 09:30:00,59.77,60.14,59.11,59.22,299600.0,59.77,60.14,59.11,59.22,299600.0
2013-12-02 10:00:00,59.21,59.79,58.9,59.77,269000.0,59.21,59.79,58.9,59.77,269000.0
2013-12-02 10:30:00,59.78,60.45,59.72,60.33,275400.0,59.78,60.45,59.72,60.33,275400.0
2013-12-02 11:00:00,60.35,60.49,59.86,59.88,136700.0,60.35,60.49,59.86,59.88,136700.0
2013-12-02 11:30:00,59.93,60.24,59.85,60.11,151500.0,59.93,60.24,59.85,60.11,151500.0
2013-12-02 12:00:00,60.11,60.22,60.0,60.1,107100.0,60.11,60.22,60.0,60.1,107100.0
2013-12-02 12:30:00,60.11,60.14,60.0,60.08,67200.0,60.11,60.14,60.0,60.08,67200.0
2013-12-02 13:00:00,60.07,60.17,59.8,59.81,135200.0,60.07,60.17,59.8,59.81,135200.0
2013-12-02 13:30:00,59.81,60.0,59.73,59.92,148500.0,59.81,60.0,59.73,59.92,148500.0
2013-12-02 14:00:00,59.91,59.97,59.53,59.78,154900.0,59.91,59.97,59.53,59.78,154900.0
2013-12-02 14:30:00,59.79,60.0,59.66,59.97,120800.0,59.79,60.0,59.66,59.97,120800.0
2013-12-02 15:00:00,59.96,60.1,59.88,59.94,152800.0,59.96,60.1,59.88,59.94,152800.0
2013-12-02 15:30:00,59.95,59.95,59.66,59.8,247500.0,59.95,59.95,59.66,59.8,247500.0
2013-12-03 09:30:00,59.59,60.33,59.02,60.28,269800.0,59.59,60.33,59.02,60.28,269800.0
2013-12-03 10:00:00,60.29,60.48,59.86,60.0,306900.0,60.29,60.48,59.86,60.0,306900.0
2013-12-03 10:30:00,59.97,60.18,59.87,60.09,115100.0,59.97,60.18,59.87,60.09,115100.0
2013-12-03 11:00:00,60.08,60.11,59.61,59.65,100200.0,60.08,60.11,59.61,59.65,100200.0
2013-12-03 11:30:00,59.62,59.62,59.09,59.19,166300.0,59.62,59.62,59.09,59.19,166300.0
2013-12-03 12:00:00,59.18,59.37,59.08,59.21,103800.0,59.18,59.37,59.08,59.21,103800.0
2013-12-03 12:30:00,59.25,59.4,59.19,59.37,64400.0,59.25,59.4,59.19,59.37,64400.0
2013-12-03 13:00:00,59.39,59.4,59.0,59.14,100200.0,59.39,59.4,59.0,59.14,100200.0
2013-12-03 13:30:00,59.12,59.24,59.08,59.16,70900.0,59.12,59.24,59.08,59.16,70900.0
2013-12-03 14:00:00,59.15,59.26,59.09,59.19,56300.0,59.15,59.26,59.09,59.19,56300.0
2013-12-03 14:30:00,59.18,59.58,59.15,59.43,99700.0,59.18,59.58,59.15,59.43,99700.0
2013-12-03 15:00:00,59.44,59.46,59.11,59.15,141100.0,59.44,59.46,59.11,59.15,141100.0
2013-12-03 15:30:00,59.14,59.67,59.14,59.6,308500.0,59.14,59.67,59.14,59.6,308500.0
2013-12-04 09:30:00,59.14,61.85,59.12,61.4,908100.0,59.14,61.85,59.12,61.4,908100.0
2013-12-04 10:00:00,61.5,61.67,61.21,61.33,420300.0,61.5,61.67,61.21,61.33,420300.0
2013-12-04 10:30:00,61.32,61.4,60.85,60.96,244000.0,61.32,61.4,60.85,60.96,244000.0
2013-12-04 11:00:00,60.99,61.4,60.69,60.79,231900.0,60.99,61.4,60.69,60.79,231900.0
2013-12-04 11:30:00,60.79,61.15,60.79,60.91,148300.0,60.79,61.15,60.79,60.91,148300.0
2013-12-04 12:00:00,60.95,60.96,60.54,60.73,149600.0,60.95,60.96,60.54,60.73,149600.0
2013-12-04 12:30:00,60.74,60.93,60.63,60.77,77100.0,60.74,60.93,60.63,60.77,77100.0
2013-12-04 13:00:00,60.77,60.96,60.26,60.26,143400.0,60.77,60.96,60.26,60.26,143400.0
2013-12-04 13:30:00,60.26,60.41,59.52,60.38,270800.0,60.26,60.41,59.52,60.38,270800.0
2013-12-04 14:00:00,60.39,60.91,60.33,60.82,228800.0,60.39,60.91,60.33,60.82,228800.0
2013-12-04 14:30:00,60.82,61.12,60.75,60.8,209100.0,60.82,61.12,60.75,60.8,209100.0
2013-12-04 15:00:00,60.83,61.05,60.63,61.02,293300.0,60.83,61.05,60.63,61.02,293300.0
2013-12-04 15:30:00,61.02,61.08,60.75,60.78,788400.0,61.02,61.08,60.75,60.78,788400.0
2013-12-05 09:30:00,60.82,61.18,59.8,60.82,330100.0,60.82,61.18,59.8,60.82,330100.0
2013-12-05 10:00:00,60.76,61.12,60.48,60.79,549400.0,60.76,61.12,60.48,60.79,549400.0
2013-12-05 10:30:00,60.79,61.1,60.5,60.52,283600.0,60.79,61.1,60.5,60.52,283600.0
2013-12-05 11:00:00,60.5,60.54,60.12,60.35,226500.0,60.5,60.54,60.12,60.35,226500.0
2013-12-05 11:30:00,60.31,60.36,59.92,60.22,183500.0,60.31,60.36,59.92,60.22,183500.0
2013-12-05 12:00:00,60.2,60.45,60.2,60.36,163400.0,60.2,60.45,60.2,60.36,163400.0
2013-12-05 12:30:00,60.37,60.54,60.24,60.3,138900.0,60.37,60.54,60.24,60.3,138900.0
2013-12-05 13:00:00,60.29,60.39,60.24,60.29,102100.0,60.29,60.39,60.24,60.29,102100.0
2013-12-05 13:30:00,60.3,60.35,60.11,60.13,118900.0,60.3,60.35,60.11,60.13,118900.0
2013-12-05 14:00:00,60.12,60.27,59.87,60.03,203500.0,60.12,60.27,59.87,60.03,203500.0
2013-12-05 14:30:00,60.05,60.15,59.61,59.74,187700.0,60.05,60.15,59.61,59.74,187700.0
2013-12-05 15:00:00,59.72,59.8,59.56,59.73,195800.0,59.72,59.8,59.56,59.73,195800.0
2013-12-05 15:30:00,59.72,59.98,59.68,59.77,364800.0,59.72,59.98,59.68,59.77,364800.0
2013-12-06 09:30:00,60.38,60.48,59.25,59.37,386700.0,60.38,60.48,59.25,59.37,386700.0
2013-12-06 10:00:00,59.4,59.67,58.16,58.38,604500.0,59.4,59.67,58.16,58.38,604500.0
2013-12-06 10:30:00,58.36,58.92,58.17,58.7,280200.0,58.36,58.92,58.17,58.7,280200.0
2013-12-06 11:00:00,58.71,59.03,58.52,58.88,225000.0,58.71,59.03,58.52,58.88,225000.0
2013-12-06 11:30:00,58.9,59.2,58.77,58.85,127500.0,58.9,59.2,58.77,58.85,127500.0
2013-12-06 12:00:00,58.85,58.86,58.52,58.59,84300.0,58.85,58.86,58.52,58.59,84300.0
2013-12-06 12:30:00,58.61,58.73,58.55,58.66,68600.0,58.61,58.73,58.55,58.66,68600.0
2013-12-06 13:00:00,58.66,58.69,58.15,58.21,308900.0,58.66,58.69,58.15,58.21,308900.0
2013-12-06 13:30:00,58.19,58.25,57.75,57.86,307300.0,58.19,58.25,57.75,57.86,307300.0
2013-12-06 14:00:00,57.87,58.22,57.86,58.07,141700.0,57.87,58.22,57.86,58.07,141700.0
2013-12-06 14:30:00,58.07,58.1,57.89,57.93,135300.0,58.07,58.1,57.89,57.93,135300.0
2013-12-06 15:00:00,57.95,58.09,57.85,57.93,181800.0,57.95,58.09,57.85,57.93,181800.0
2013-12-06 15:30:00,57.91,58.01,57.81,57.99,377300.0,57.91,58.01,57.81,57.99,377300.0
2013-12-09 09:30:00,58.02,58.8,56.99,58.35,960900.0,58.02,58.8,56.99,58.35,960900.0
2013-12-09 10:00:00,58.37,58.39,56.91,57.11,432000.0,58.37,58.39,56.91,57.11,432000.0
2013-12-09 10:30:00,57.08,57.47,56.55,56.89,391500.0,57.08,57.47,56.55,56.89,391500.0
2013-12-09 11:00:00,56.89,57.15,56.65,57.12,205900.0,56.89,57.15,56.65,57.12,205900.0
2013-12-09 11:30:00,57.14,57.2,56.41,56.51,317300.0,57.14,57.2,56.41,56.51,317300.0
2013-12-09 12:00:00,56.51,56.66,56.38,56.45,285600.0,56.51,56.66,56.38,56.45,285600.0
2013-12-09 12:30:00,56.44,56.85,56.38,56.72,146300.0,56.44,56.85,56.38,56.72,146300.0
2013-12-09 13:00:00,56.73,56.76,56.18,56.28,338000.0,56.73,56.76,56.18,56.28,338000.0
2013-12-09 13:30:00,56.28,56.48,56.11,56.23,204900.0,56.28,56.48,56.11,56.23,204900.0
2013-12-09 14:00:00,56.24,56.37,56.13,56.22,169200.0,56.24,56.37,56.13,56.22,169200.0
2013-12-09 14:30:00,56.23,56.28,56.11,56.15,203900.0,56.23,56.28,56.11,56.15,203900.0
2013-12-09 15:00:00,56.15,56.21,55.98,56.04,302200.0,56.15,56.21,55.98,56.04,302200.0
2013-12-09 15:30:00,56.05,56.21,55.77,56.07,797600.0,56.05,56.21,55.77,56.07,797600.0
2013-12-10 09:30:00,56.02,57.5,55.73,57.25,803800.0,56.02,57.5,55.73,57.25,803800.0
2013-12-10 10:00:00,57.26,57.78,57.05,57.34,613200.0,57.26,57.78,57.05,57.34,613200.0
2013-12-10 10:30:00,57.33,57.69,57.3,57.41,364900.0,57.33,57.69,57.3,57.41,364900.0
2013-12-10 11:00:00,57.42,57.7,57.25,57.5,679500.0,57.42,57.7,57.25,57.5,679500.0
2013-12-10 11:30:00,57.48,57.59,57.02,57.05,258100.0,57.48,57.59,57.02,57.05,258100.0
2013-12-10 12:00:00,57.02,57.04,56.62,56.91,300400.0,57.02,57.04,56.62,56.91,300400.0
2013-12-10 12:30:00,56.9,56.98,56.42,56.5,514800.0,56.9,56.98,56.42,56.5,514800.0
2013-12-10 13:00:00,56.49,56.49,56.12,56.29,367000.0,56.49,56.49,56.12,56.29,367000.0
2013-12-10 13:30:00,56.3,56.69,56.05,56.4,383400.0,56.3,56.69,56.05,56.4,383400.0
2013-12-10 14:00:00,56.38,56.74,56.38,56.52,223500.0,56.38,56.74,56.38,56.52,223500.0
2013-12-10 14:30:00,56.52,56.63,56.44,56.54,195400.0,56.52,56.63,56.44,56.54,195400.0
2013-12-10 15:00:00,56.55,56.71,56.37,56.37,461800.0,56.55,56.71,56.37,56.37,461800.0
2013-12-10 15:30:00,56.38,56.56,56.28,56.48,479000.0,56.38,56.56,56.28,56.48,479000.0
2013-12-11 09:30:00,56.7,56.9,55.11,55.58,779800.0,56.7,56.9,55.11,55.58,779800.0
2013-12-11 10:00:00,55.5,55.71,55.21,55.28,404300.0,55.5,55.71,55.21,55.28,404300.0
2013-12-11 10:30:00,55.29,55.49,55.05,55.22,393000.0,55.29,55.49,55.05,55.22,393000.0
2013-12-11 11:00:00,55.22,55.37,54.9,55.02,400400.0,55.22,55.37,54.9,55.02,400400.0
2013-12-11 11:30:00,55.02,55.04,54.59,54.98,396200.0,55.02,55.04,54.59,54.98,396200.0
2013-12-11 12:00:00,54.99,55.0,54.68,54.69,244800.0,54.99,55.0,54.68,54.69,244800.0
2013-12-11 12:30:00,54.7,55.2,54.63,55.04,234200.0,54.7,55.2,54.63,55.04,234200.0
2013-12-11 13:00:00,55.05,55.36,54.8,54.8,200200.0,55.05,55.36,54.8,54.8,200200.0
2013-12-11 13:30:00,54.83,55.23,54.81,55.17,198900.0,54.83,55.23,54.81,55.17,198900.0
2013-12-11 14:00:00,55.17,55.18,54.6,54.96,267200.0,55.17,55.18,54.6,54.96,267200.0
2013-12-11 14:30:00,54.94,54.94,54.37,54.49,313300.0,54.94,54.94,54.37,54.49,313300.0
2013-12-11 15:00:00,54.49,54.53,54.03,54.31,502300.0,54.49,54.53,54.03,54.31,502300.0
2013-12-11 15:30:00,54.3,54.35,53.9,54.18,920900.0,54.3,54.35,53.9,54.18,920900.0
2013-12-12 09:30:00,54.07,54.86,53.54,53.54,616500.0,54.07,54.86,53.54,53.54,616500.0
2013-12-12 10:00:00,53.59,53.73,53.07,53.66,530700.0,53.59,53.73,53.07,53.66,530700.0
2013-12-12 10:30:00,53.61,54.66,53.61,54.21,575100.0,53.61,54.66,53.61,54.21,575100.0
2013-12-12 11:00:00,54.24,55.47,54.18,54.7,1025400.0,54.24,55.47,54.18,54.7,1025400.0
2013-12-12 11:30:00,54.75,55.14,54.52,54.58,271400.0,54.75,55.14,54.52,54.58,271400.0
2013-12-12 12:00:00,54.55,54.76,54.29,54.41,229100.0,54.55,54.76,54.29,54.41,229100.0
2013-12-12 12:30:00,54.41,54.75,54.32,54.55,161300.0,54.41,54.75,54.32,54.55,161300.0
2013-12-12 13:00:00,54.54,54.96,54.54,54.71,153300.0,54.54,54.96,54.54,54.71,153300.0
2013-12-12 13:30:00,54.71,55.03,54.68,54.72,119700.0,54.71,55.03,54.68,54.72,119700.0
2013-12-12 14:00:00,54.74,55.0,54.59,54.65,149800.0,54.74,55.0,54.59,54.65,149800.0
2013-12-12 14:30:00,54.65,54.91,54.54,54.76,163700.0,54.65,54.91,54.54,54.76,163700.0
2013-12-12 15:00:00,54.78,54.79,54.38,54.55,192700.0,54.78,54.79,54.38,54.55,192700.0
2013-12-12 15:30:00,54.55,54.61,54.32,54.39,483400.0,54.55,54.61,54.32,54.39,483400.0
2013-12-13 09:30:00,54.46,55.25,54.15,54.46,459100.0,54.46,55.25,54.15,54.46,459100.0
2013-12-13 10:00:00,54.49,54.89,54.0,54.22,457900.0,54.49,54.89,54.0,54.22,457900.0
2013-12-13 10:30:00,54.23,54.39,53.8,53.87,244900.0,54.23,54.39,53.8,53.87,244900.0
2013-12-13 11:00:00,53.87,54.07,53.6,53.76,286700.0,53.87,54.07,53.6,53.76,286700.0
2013-12-13 11:30:00,53.74,54.08,53.68,54.03,171900.0,53.74,54.08,53.68,54.03,171900.0
2013-12-13 12:00:00,54.0,54.24,53.85,54.14,198900.0,54.0,54.24,53.85,54.14,198900.0
2013-12-13 12:30:00,54.16,54.27,54.06,54.07,155300.0,54.16,54.27,54.06,54.07,155300.0
2013-12-13 13:00:00,54.07,54.2,53.9,53.93,130900.0,54.07,54.2,53.9,53.93,130900.0
2013-12-13 13:30:00,53.94,53.97,53.68,53.89,153500.0,53.94,53.97,53.68,53.89,153500.0
2013-12-13 14:00:00,53.87,53.89,53.48,53.52,266300.0,53.87,53.89,53.48,53.52,266300.0
2013-12-13 14:30:00,53.52,53.88,53.5,53.82,283300.0,53.52,53.88,53.5,53.82,283300.0
2013-12-13 15:00:00,53.83,54.01,53.78,53.96,194800.0,53.83,54.01,53.78,53.96,194800.0
2013-12-13 15:30:00,53.97,54.07,53.77,53.78,581500.0,53.97,54.07,53.77,53.78,581500.0
2013-12-16 09:30:00,54.47,54.8,53.72,54.34,491700.0,54.47,54.8,53.72,54.34,491700.0
2013-12-16 10:00:00,54.33,54.56,54.1,54.49,300100.0,54.33,54.56,54.1,54.49,300100.0
2013-12-16 10:30:00,54.44,54.88,54.39,54.86,326400.0,54.44,54.88,54.39,54.86,326400.0
2013-12-16 11:00:00,54.84,55.5,54.76,55.28,459600.0,54.84,55.5,54.76,55.28,459600.0
2013-12-16 11:30:00,55.26,55.37,54.89,54.95,184500.0,55.26,55.37,54.89,54.95,184500.0
2013-12-16 12:00:00,54.97,55.2,54.86,55.19,116800.0,54.97,55.2,54.86,55.19,116800.0
2013-12-16 12:30:00,55.19,55.2,54.8,54.84,121000.0,55.19,55.2,54.8,54.84,121000.0
2013-12-16 13:00:00,54.81,54.9,54.62,54.84,122500.0,54.81,54.9,54.62,54.84,122500.0
2013-12-16 13:30:00,54.85,54.89,54.71,54.84,68800.0,54.85,54.89,54.71,54.84,68800.0
2013-12-16 14:00:00,54.86,54.99,54.82,54.85,97200.0,54.86,54.99,54.82,54.85,97200.0
2013-12-16 14:30:00,54.85,54.88,54.68,54.71,101200.0,54.85,54.88,54.68,54.71,101200.0
2013-12-16 15:00:00,54.73,54.76,54.51,54.61,146100.0,54.73,54.76,54.51,54.61,146100.0
2013-12-16 15:30:00,54.62,54.73,54.55,54.71,367300.0,54.62,54.73,54.55,54.71,367300.0
2013-12-17 09:30:00,54.59,55.83,54.02,55.6,520400.0,54.59,55.83,54.02,55.6,520400.0
2013-12-17 10:00:00,55.55,55.95,55.42,55.61,467500.0,55.55,55.95,55.42,55.61,467500.0
2013-12-17 10:30:00,55.6,55.65,55.02,55.22,244300.0,55.6,55.65,55.02,55.22,244300.0
2013-12-17 11:00:00,55.18,55.6,55.09,55.53,213500.0,55.18,55.6,55.09,55.53,213500.0
2013-12-17 11:30:00,55.51,55.79,55.47,55.57,174000.0,55.51,55.79,55.47,55.57,174000.0
2013-12-17 12:00:00,55.6,55.67,55.35,55.59,162200.0,55.6,55.67,55.35,55.59,162200.0
2013-12-17 12:30:00,55.58,55.65,55.4,55.44,95000.0,55.58,55.65,55.4,55.44,95000.0
2013-12-17 13:00:00,55.43,55.68,55.4,55.62,100400.0,55.43,55.68,55.4,55.62,100400.0
2013-12-17 13:30:00,55.63,55.65,55.35,55.61,104900.0,55.63,55.65,55.35,55.61,104900.0
2013-12-17 14:00:00,55.61,55.85,55.55,55.71,190500.0,55.61,55.85,55.55,55.71,190500.0
2013-12-17 14:30:00,55.71,55.75,55.56,55.64,149500.0,55.71,55.75,55.56,55.64,149500.0
2013-12-17 15:00:00,55.65,55.68,55.49,55.59,196700.0,55.65,55.68,55.49,55.59,196700.0
2013-12-17 15:30:00,55.58,55.64,55.48,55.51,517600.0,55.58,55.64,55.48,55.51,517600.0
2013-12-18 09:30:00,55.61,56.17,55.11,55.33,460900.0,55.61,56.17,55.11,55.33,460900.0
2013-12-18 10:00:00,55.33,55.49,54.98,55.29,360200.0,55.33,55.49,54.98,55.29,360200.0
2013-12-18 10:30:00,55.29,55.38,54.52,54.74,322300.0,55.29,55.38,54.52,54.74,322300.0
2013-12-18 11:00:00,54.74,54.86,54.2,54.25,346900.0,54.74,54.86,54.2,54.25,346900.0
2013-12-18 11:30:00,54.22,54.23,53.45,54.07,491200.0,54.22,54.23,53.45,54.07,491200.0
2013-12-18 12:00:00,54.09,54.09,53.72,53.93,145200.0,54.09,54.09,53.72,53.93,145200.0
2013-12-18 12:30:00,53.9,53.94,53.65,53.75,185100.0,53.9,53.94,53.65,53.75,185100.0
2013-12-18 13:00:00,53.76,53.81,53.5,53.64,171000.0,53.76,53.81,53.5,53.64,171000.0
2013-12-18 13:30:00,53.66,54.24,53.58,54.05,174000.0,53.66,54.24,53.58,54.05,174000.0
2013-12-18 14:00:00,53.99,55.09,53.48,54.75,659300.0,53.99,55.09,53.48,54.75,659300.0
2013-12-18 14:30:00,54.75,55.35,54.75,55.05,370300.0,54.75,55.35,54.75,55.05,370300.0
2013-12-18 15:00:00,55.08,55.31,54.87,55.12,338800.0,55.08,55.31,54.87,55.12,338800.0
2013-12-18 15:30:00,55.14,55.43,55.06,55.4,563800.0,55.14,55.43,55.06,55.4,563800.0
2013-12-19 09:30:00,55.07,56.39,54.7,56.18,481000.0,55.07,56.39,54.7,56.18,481000.0
2013-12-19 10:00:00,56.24,56.5,55.71,56.44,322700.0,56.24,56.5,55.71,56.44,322700.0
2013-12-19 10:30:00,56.4,56.87,56.34,56.76,419900.0,56.4,56.87,56.34,56.76,419900.0
2013-12-19 11:00:00,56.76,57.23,56.66,56.89,461200.0,56.76,57.23,56.66,56.89,461200.0
2013-12-19 11:30:00,56.89,56.97,56.64,56.8,215700.0,56.89,56.97,56.64,56.8,215700.0
2013-12-19 12:00:00,56.8,57.17,56.71,57.11,154500.0,56.8,57.17,56.71,57.11,154500.0
2013-12-19 12:30:00,57.11,57.19,56.93,56.98,127900.0,57.11,57.19,56.93,56.98,127900.0
2013-12-19 13:00:00,56.98,57.26,56.85,57.25,143700.0,56.98,57.26,56.85,57.25,143700.0
2013-12-19 13:30:00,57.22,57.37,57.08,57.09,156600.0,57.22,57.37,57.08,57.09,156600.0
2013-12-19 14:00:00,57.1,57.16,56.86,56.91,190600.0,57.1,57.16,56.86,56.91,190600.0
2013-12-19 14:30:00,56.9,57.03,56.86,56.95,110900.0,56.9,57.03,56.86,56.95,110900.0
2013-12-19 15:00:00,56.95,56.99,56.72,56.76,188200.0,56.95,56.99,56.72,56.76,188200.0
2013-12-19 15:30:00,56.77,56.83,56.65,56.76,438300.0,56.77,56.83,56.65,56.76,438300.0
2013-12-20 09:30:00,57.13,57.69,56.72,56.83,558000.0,57.13,57.69,56.72,56.83,558000.0
2013-12-20 10:00:00,56.8,56.87,55.88,56.09,688700.0,56.8,56.87,55.88,56.09,688700.0
2013-12-20 10:30:00,56.11,56.37,55.88,56.14,269800.0,56.11,56.37,55.88,56.14,269800.0
2013-12-20 11:00:00,56.11,56.38,55.88,55.93,265500.0,56.11,56.38,55.88,55.93,265500.0
2013-12-20 11:30:00,55.93,56.11,55.48,55.83,331500.0,55.93,56.11,55.48,55.83,331500.0
2013-12-20 12:00:00,55.82,55.92,55.62,55.67,212600.0,55.82,55.92,55.62,55.67,212600.0
2013-12-20 12:30:00,55.65,55.81,55.27,55.29,316300.0,55.65,55.81,55.27,55.29,316300.0
2013-12-20 13:00:00,55.28,55.81,55.23,55.68,277200.0,55.28,55.81,55.23,55.68,277200.0
2013-12-20 13:30:00,55.65,55.82,55.45,55.78,173800.0,55.65,55.82,55.45,55.78,173800.0
2013-12-20 14:00:00,55.76,55.93,55.72,55.74,178400.0,55.76,55.93,55.72,55.74,178400.0
2013-12-20 14:30:00,55.75,55.89,55.72,55.86,159100.0,55.75,55.89,55.72,55.86,159100.0
2013-12-20 15:00:00,55.85,55.87,55.56,55.69,297600.0,55.85,55.87,55.56,55.69,297600.0
2013-12-20 15:30:00,55.68,55.91,55.62,55.87,658800.0,55.68,55.91,55.62,55.87,658800.0
2013-12-23 09:30:00,56.21,56.8,55.7,56.33,503200.0,56.21,56.8,55.7,56.33,503200.0
2013-12-23 10:00:00,56.32,56.6,55.92,56.16,276000.0,56.32,56.6,55.92,56.16,276000.0
2013-12-23 10:30:00,56.2,56.36,56.01,56.18,132100.0,56.2,56.36,56.01,56.18,132100.0
2013-12-23 11:00:00,56.16,56.3,55.92,56.05,159700.0,56.16,56.3,55.92,56.05,159700.0
2013-12-23 11:30:00,56.05,56.11,55.64,55.9,148500.0,56.05,56.11,55.64,55.9,148500.0
2013-12-23 12:00:00,55.91,56.14,55.82,55.89,124000.0,55.91,56.14,55.82,55.89,124000.0
2013-12-23 12:30:00,55.89,56.0,55.68,55.71,109200.0,55.89,56.0,55.68,55.71,109200.0
2013-12-23 13:00:00,55.69,55.85,55.52,55.61,170500.0,55.69,55.85,55.52,55.61,170500.0
2013-12-23 13:30:00,55.61,55.79,55.61,55.75,81800.0,55.61,55.79,55.61,55.75,81800.0
2013-12-23 14:00:00,55.75,55.76,55.55,55.55,101700.0,55.75,55.76,55.55,55.55,101700.0
2013-12-23 14:30:00,55.56,55.73,55.48,55.72,132900.0,55.56,55.73,55.48,55.72,132900.0
2013-12-23 15:00:00,55.71,55.75,55.64,55.7,139600.0,55.71,55.75,55.64,55.7,139600.0
2013-12-23 15:30:00,55.7,55.77,55.58,55.76,344700.0,55.7,55.77,55.58,55.76,344700.0
2013-12-24 09:30:00,54.92,55.89,54.66,55.32,335100.0,54.92,55.89,54.66,55.32,335100.0
2013-12-24 10:00:00,55.36,55.37,54.71,55.21,263500.0,55.36,55.37,54.71,55.21,263500.0
2013-12-24 10:30:00,55.22,55.27,54.8,55.07,162200.0,55.22,55.27,54.8,55.07,162200.0
2013-12-24 11:00:00,55.07,55.15,54.89,55.01,105500.0,55.07,55.15,54.89,55.01,105500.0
2013-12-24 11:30:00,54.99,55.16,54.9,54.92,81500.0,54.99,55.16,54.9,54.92,81500.0
2013-12-24 12:00:00,54.94,55.25,54.88,55.19,104700.0,54.94,55.25,54.88,55.19,104700.0
2013-12-24 12:30:00,55.18,55.39,55.15,55.29,200300.0,55.18,55.39,55.15,55.29,200300.0
2013-12-26 09:30:00,55.57,56.17,55.31,55.32,334800.0,55.57,56.17,55.31,55.32,334800.0
2013-12-26 10:00:00,55.37,56.08,55.37,55.9,240400.0,55.37,56.08,55.37,55.9,240400.0
2013-12-26 10:30:00,55.9,56.05,55.68,55.8,208800.0,55.9,56.05,55.68,55.8,208800.0
2013-12-26 11:00:00,55.77,55.87,55.54,55.62,134800.0,55.77,55.87,55.54,55.62,134800.0
2013-12-26 11:30:00,55.62,55.87,55.58,55.83,96900.0,55.62,55.87,55.58,55.83,96900.0
2013-12-26 12:00:00,55.8,55.85,55.68,55.73,68600.0,55.8,55.85,55.68,55.73,68600.0
2013-12-26 12:30:00,55.76,55.78,55.61,55.69,66800.0,55.76,55.78,55.61,55.69,66800.0
2013-12-26 13:00:00,55.7,55.85,55.61,55.85,66300.0,55.7,55.85,55.61,55.85,66300.0
2013-12-26 13:30:00,55.85,55.87,55.76,55.76,66900.0,55.85,55.87,55.76,55.76,66900.0
2013-12-26 14:00:00,55.77,55.8,55.52,55.63,92600.0,55.77,55.8,55.52,55.63,92600.0
2013-12-26 14:30:00,55.65,55.65,55.28,55.49,92200.0,55.65,55.65,55.28,55.49,92200.0
2013-12-26 15:00:00,55.48,55.63,55.45,55.57,101600.0,55.48,55.63,55.45,55.57,101600.0
2013-12-26 15:30:00,55.57,55.76,55.51,55.69,303100.0,55.57,55.76,55.51,55.69,303100.0
2013-12-27 09:30:00,55.93,56.29,55.62,56.23,313600.0,55.93,56.29,55.62,56.23,313600.0
2013-12-27 10:00:00,56.23,56.55,56.01,56.04,238700.0,56.23,56.55,56.01,56.04,238700.0
2013-12-27 10:30:00,56.02,56.11,55.5,55.6,215000.0,56.02,56.11,55.5,55.6,215000.0
2013-12-27 11:00:00,55.6,55.83,55.54,55.73,114600.0,55.6,55.83,55.54,55.73,114600.0
2013-12-27 11:30:00,55.73,55.78,55.56,55.63,77700.0,55.73,55.78,55.56,55.63,77700.0
2013-12-27 12:00:00,55.66,55.7,55.37,55.41,82300.0,55.66,55.7,55.37,55.41,82300.0
2013-12-27 12:30:00,55.41,55.44,55.15,55.19,124700.0,55.41,55.44,55.15,55.19,124700.0
2013-12-27 13:00:00,55.17,55.26,55.02,55.23,79300.0,55.17,55.26,55.02,55.23,79300.0
2013-12-27 13:30:00,55.23,55.25,55.1,55.18,36300.0,55.23,55.25,55.1,55.18,36300.0
2013-12-27 14:00:00,55.2,55.26,55.14,55.25,58700.0,55.2,55.26,55.14,55.25,58700.0
2013-12-27 14:30:00,55.25,55.28,55.15,55.15,76400.0,55.25,55.28,55.15,55.15,76400.0
2013-12-27 15:00:00,55.15,55.25,55.15,55.18,73800.0,55.15,55.25,55.15,55.18,73800.0
2013-12-27 15:30:00,55.18,55.26,55.09,55.24,231200.0,55.18,55.26,55.09,55.24,231200.0
2013-12-30 09:30:00,55.29,56.28,55.27,55.99,452500.0,55.29,56.28,55.27,55.99,452500.0
2013-12-30 10:00:00,55.97,56.34,55.89,55.93,349600.0,55.97,56.34,55.89,55.93,349600.0
2013-12-30 10:30:00,55.95,56.2,55.81,55.88,152100.0,55.95,56.2,55.81,55.88,152100.0
2013-12-30 11:00:00,55.84,56.1,55.84,56.04,104400.0,55.84,56.1,55.84,56.04,104400.0
2013-12-30 11:30:00,56.06,56.14,55.86,55.97,117300.0,56.06,56.14,55.86,55.97,117300.0
2013-12-30 12:00:00,56.01,56.08,55.86,56.06,88500.0,56.01,56.08,55.86,56.06,88500.0
2013-12-30 12:30:00,56.08,56.13,55.75,55.76,96500.0,56.08,56.13,55.75,55.76,96500.0
2013-12-30 13:00:00,55.76,55.85,55.71,55.78,78600.0,55.76,55.85,55.71,55.78,78600.0
2013-12-30 13:30:00,55.78,55.83,55.66,55.66,49200.0,55.78,55.83,55.66,55.66,49200.0
2013-12-30 14:00:00,55.66,55.75,55.61,55.71,86300.0,55.66,55.75,55.61,55.71,86300.0
2013-12-30 14:30:00,55.71,55.8,55.61,55.71,73400.0,55.71,55.8,55.61,55.71,73400.0
2013-12-30 15:00:00,55.7,55.72,55.5,55.56,95900.0,55.7,55.72,55.5,55.56,95900.0
2013-12-30 15:30:00,55.57,55.63,55.41,55.61,264100.0,55.57,55.63,55.41,55.61,264100.0
2013-12-31 09:30:00,55.86,56.22,55.49,55.49,354400.0,55.86,56.22,55.49,55.49,354400.0
2013-12-31 10:00:00,55.5,55.63,54.78,55.05,263500.0,55.5,55.63,54.78,55.05,263500.0
2013-12-31 10:30:00,55.05,55.13,54.58,54.96,347300.0,55.05,55.13,54.58,54.96,347300.0
2013-12-31 11:00:00,54.96,54.99,54.7,54.81,175000.0,54.96,54.99,54.7,54.81,175000.0
2013-12-31 11:30:00,54.82,54.9,54.62,54.63,135300.0,54.82,54.9,54.62,54.63,135300.0
2013-12-31 12:00:00,54.69,54.74,54.61,54.68,99700.0,54.69,54.74,54.61,54.68,99700.0
2013-12-31 12:30:00,54.7,54.83,54.46,54.54,178000.0,54.7,54.83,54.46,54.54,178000.0
2013-12-31 13:00:00,54.54,54.64,54.42,54.45,146000.0,54.54,54.64,54.42,54.45,146000.0
2013-12-31 13:30:00,54.45,54.54,54.42,54.47,135600.0,54.45,54.54,54.42,54.47,135600.0
2013-12-31 14:00:00,54.47,54.53,54.33,54.33,142600.0,54.47,54.53,54.33,54.33,142600.0
2013-12-31 14:30:00,54.33,54.5,54.3,54.49,149200.0,54.33,54.5,54.3,54.49,149200.0
2013-12-31 15:00:00,54.48,54.71,54.47,54.57,253600.0,54.48,54.71,54.47,54.57,253600.0
2013-12-31 15:30:00,54.58,54.64,54.49,54.62,410600.0,54.58,54.64,54.49,54.62,410600.0
2014-01-02 09:30:00,54.4,55.08,54.01,54.98,603800.0,54.4,55.08,54.01,54.98,603800.0
2014-01-02 10:00:00,54.93,56.3,54.72,56.27,919600.0,54.93,56.3,54.72,56.27,919600.0
2014-01-02 10:30:00,56.26,57.18,56.22,56.86,712400.0,56.26,57.18,56.22,56.86,712400.0
2014-01-02 11:00:00,56.88,57.4,56.71,57.39,579100.0,56.88,57.4,56.71,57.39,579100.0
2014-01-02 11:30:00,57.39,57.58,56.84,56.99,464600.0,57.39,57.58,56.84,56.99,464600.0
2014-01-02 12:00:00,57.0,57.36,56.82,56.95,268200.0,57.0,57.36,56.82,56.95,268200.0
2014-01-02 12:30:00,56.99,57.31,56.94,57.19,300100.0,56.99,57.31,56.94,57.19,300100.0
2014-01-02 13:00:00,57.19,57.48,57.13,57.33,263600.0,57.19,57.48,57.13,57.33,263600.0
2014-01-02 13:30:00,57.35,57.35,57.04,57.19,239700.0,57.35,57.35,57.04,57.19,239700.0
2014-01-02 14:00:00,57.18,57.24,56.7,56.87,292300.0,57.18,57.24,56.7,56.87,292300.0
2014-01-02 14:30:00,56.88,57.44,56.87,57.3,285700.0,56.88,57.44,56.87,57.3,285700.0
2014-01-02 15:00:00,57.3,57.57,57.2,57.35,279100.0,57.3,57.57,57.2,57.35,279100.0
2014-01-02 15:30:00,57.34,57.49,57.23,57.43,522800.0,57.34,57.49,57.23,57.43,522800.0
2014-01-03 09:30:00,57.59,58.3,56.52,56.67,1132200.0,57.59,58.3,56.52,56.67,1132200.0
2014-01-03 10:00:00,56.69,56.89,56.03,56.52,568900.0,56.69,56.89,56.03,56.52,568900.0
2014-01-03 10:30:00,56.52,56.95,56.38,56.43,246400.0,56.52,56.95,56.38,56.43,246400.0
2014-01-03 11:00:00,56.43,56.73,56.19,56.31,286200.0,56.43,56.73,56.19,56.31,286200.0
2014-01-03 11:30:00,56.33,56.48,56.0,56.06,170800.0,56.33,56.48,56.0,56.06,170800.0
2014-01-03 12:00:00,56.07,56.3,55.85,56.2,226800.0,56.07,56.3,55.85,56.2,226800.0
2014-01-03 12:30:00,56.2,56.55,56.2,56.41,165800.0,56.2,56.55,56.2,56.41,165800.0
2014-01-03 13:00:00,56.43,57.23,56.4,57.01,307000.0,56.43,57.23,56.4,57.01,307000.0
2014-01-03 13:30:00,57.03,57.03,56.51,56.8,258700.0,57.03,57.03,56.51,56.8,258700.0
2014-01-03 14:00:00,56.78,56.83,56.43,56.43,164300.0,56.78,56.83,56.43,56.43,164300.0
2014-01-03 14:30:00,56.44,56.86,56.44,56.63,159200.0,56.44,56.86,56.44,56.63,159200.0
2014-01-03 15:00:00,56.64,56.82,56.55,56.76,165200.0,56.64,56.82,56.55,56.76,165200.0
2014-01-03 15:30:00,56.76,57.0,56.69,56.74,478000.0,56.76,57.0,56.69,56.74,478000.0
2014-01-06 09:30:00,54.25,54.63,53.01,53.22,1946200.0,54.25,54.63,53.01,53.22,1946200.0
2014-01-06 10:00:00,53.19,53.33,51.46,51.55,1995200.0,53.19,53.33,51.46,51.55,1995200.0
2014-01-06 10:30:00,51.54,51.75,51.05,51.35,1068800.0,51.54,51.75,51.05,51.35,1068800.0
2014-01-06 11:00:00,51.35,51.48,51.01,51.29,624500.0,51.35,51.48,51.01,51.29,624500.0
2014-01-06 11:30:00,51.29,51.68,51.2,51.64,521800.0,51.29,51.68,51.2,51.64,521800.0
2014-01-06 12:00:00,51.64,52.1,51.37,51.92,596300.0,51.64,52.1,51.37,51.92,596300.0
2014-01-06 12:30:00,51.9,51.9,51.5,51.61,443300.0,51.9,51.9,51.5,51.61,443300.0
2014-01-06 13:00:00,51.6,51.6,51.31,51.32,403500.0,51.6,51.6,51.31,51.32,403500.0
2014-01-06 13:30:00,51.33,51.51,51.3,51.34,528600.0,51.33,51.51,51.3,51.34,528600.0
2014-01-06 14:00:00,51.34,51.61,51.31,51.36,481200.0,51.34,51.61,51.31,51.36,481200.0
2014-01-06 14:30:00,51.37,51.59,51.3,51.46,352200.0,51.37,51.59,51.3,51.46,352200.0
2014-01-06 15:00:00,51.46,51.65,51.38,51.63,430700.0,51.46,51.65,51.38,51.63,430700.0
2014-01-06 15:30:00,51.63,51.63,51.25,51.26,884600.0,51.63,51.63,51.25,51.26,884600.0
2014-01-07 09:30:00,52.14,53.89,52.08,53.5,1657900.0,52.14,53.89,52.08,53.5,1657900.0
2014-01-07 10:00:00,53.5,53.68,52.68,53.01,1002400.0,53.5,53.68,52.68,53.01,1002400.0
2014-01-07 10:30:00,53.02,53.2,52.82,53.0,518900.0,53.02,53.2,52.82,53.0,518900.0
2014-01-07 11:00:00,53.01,53.27,52.92,52.95,367700.0,53.01,53.27,52.92,52.95,367700.0
2014-01-07 11:30:00,52.94,53.24,52.75,53.01,281500.0,52.94,53.24,52.75,53.01,281500.0
2014-01-07 12:00:00,53.0,53.06,52.72,52.86,199100.0,53.0,53.06,52.72,52.86,199100.0
2014-01-07 12:30:00,52.86,52.95,52.44,52.66,242100.0,52.86,52.95,52.44,52.66,242100.0
2014-01-07 13:00:00,52.67,52.74,52.5,52.59,238800.0,52.67,52.74,52.5,52.59,238800.0
2014-01-07 13:30:00,52.59,52.59,52.27,52.3,176600.0,52.59,52.59,52.27,52.3,176600.0
2014-01-07 14:00:00,52.28,52.31,52.06,52.22,359400.0,52.28,52.31,52.06,52.22,359400.0
2014-01-07 14:30:00,52.22,52.49,52.22,52.38,190300.0,52.22,52.49,52.22,52.38,190300.0
2014-01-07 15:00:00,52.37,52.51,52.35,52.48,204500.0,52.37,52.51,52.35,52.48,204500.0
2014-01-07 15:30:00,52.48,52.66,52.46,52.48,519800.0,52.48,52.66,52.46,52.48,519800.0
2014-01-08 09:30:00,52.29,52.8,51.41,52.11,644200.0,52.29,52.8,51.41,52.11,644200.0
2014-01-08 10:00:00,52.1,52.68,52.0,52.58,458000.0,52.1,52.68,52.0,52.58,458000.0
2014-01-08 10:30:00,52.58,52.89,52.33,52.43,384400.0,52.58,52.89,52.33,52.43,384400.0
2014-01-08 11:00:00,52.42,52.79,52.25,52.58,263000.0,52.42,52.79,52.25,52.58,263000.0
2014-01-08 11:30:00,52.58,52.6,52.13,52.42,228200.0,52.58,52.6,52.13,52.42,228200.0
2014-01-08 12:00:00,52.44,52.5,52.31,52.31,127700.0,52.44,52.5,52.31,52.31,127700.0
2014-01-08 12:30:00,52.32,52.42,52.31,52.33,253900.0,52.32,52.42,52.31,52.33,253900.0
2014-01-08 13:00:00,52.33,52.35,52.19,52.29,225600.0,52.33,52.35,52.19,52.29,225600.0
2014-01-08 13:30:00,52.27,52.29,52.08,52.16,154900.0,52.27,52.29,52.08,52.16,154900.0
2014-01-08 14:00:00,52.14,52.17,51.8,51.97,294000.0,52.14,52.17,51.8,51.97,294000.0
2014-01-08 14:30:00,51.93,52.05,51.9,51.95,142500.0,51.93,52.05,51.9,51.95,142500.0
2014-01-08 15:00:00,51.94,51.98,51.57,51.63,369200.0,51.94,51.98,51.57,51.63,369200.0
2014-01-08 15:30:00,51.62,51.85,51.59,51.68,587800.0,51.62,51.85,51.59,51.68,587800.0
2014-01-09 09:30:00,52.03,52.85,51.9,52.6,552200.0,52.03,52.85,51.9,52.6,552200.0
2014-01-09 10:00:00,52.6,52.6,51.81,51.9,534900.0,52.6,52.6,51.81,51.9,534900.0
2014-01-09 10:30:00,51.91,52.3,51.82,52.28,385700.0,51.91,52.3,51.82,52.28,385700.0
2014-01-09 11:00:00,52.29,52.33,51.99,52.28,233800.0,52.29,52.33,51.99,52.28,233800.0
2014-01-09 11:30:00,52.27,52.41,52.09,52.23,249000.0,52.27,52.41,52.09,52.23,249000.0
2014-01-09 12:00:00,52.22,52.38,52.13,52.17,106800.0,52.22,52.38,52.13,52.17,106800.0
2014-01-09 12:30:00,52.19,52.3,51.97,52.13,157800.0,52.19,52.3,51.97,52.13,157800.0
2014-01-09 13:00:00,52.14,52.24,52.07,52.21,161500.0,52.14,52.24,52.07,52.21,161500.0
2014-01-09 13:30:00,52.2,52.31,52.01,52.05,133700.0,52.2,52.31,52.01,52.05,133700.0
2014-01-09 14:00:00,52.05,52.23,51.93,52.14,247100.0,52.05,52.23,51.93,52.14,247100.0
2014-01-09 14:30:00,52.13,52.25,51.99,52.23,278300.0,52.13,52.25,51.99,52.23,278300.0
2014-01-09 15:00:00,52.23,52.29,52.08,52.18,233200.0,52.23,52.29,52.08,52.18,233200.0
2014-01-09 15:30:00,52.18,52.22,51.96,52.1,514200.0,52.18,52.22,51.96,52.1,514200.0
2014-01-10 09:30:00,52.31,52.69,51.91,52.24,460300.0,52.31,52.69,51.91,52.24,460300.0
2014-01-10 10:00:00,52.24,52.57,51.63,51.91,320400.0,52.24,52.57,51.63,51.91,320400.0
2014-01-10 10:30:00,51.87,52.13,51.65,52.04,165300.0,51.87,52.13,51.65,52.04,165300.0
2014-01-10 11:00:00,52.04,52.1,51.73,51.79,182700.0,52.04,52.1,51.73,51.79,182700.0
2014-01-10 11:30:00,51.79,51.9,51.73,51.75,160000.0,51.79,51.9,51.73,51.75,160000.0
2014-01-10 12:00:00,51.74,51.86,51.74,51.83,102400.0,51.74,51.86,51.74,51.83,102400.0
2014-01-10 12:30:00,51.81,51.87,51.66,51.73,110500.0,51.81,51.87,51.66,51.73,110500.0
2014-01-10 13:00:00,51.71,51.91,51.7,51.91,108100.0,51.71,51.91,51.7,51.91,108100.0
2014-01-10 13:30:00,51.91,51.97,51.71,51.75,69500.0,51.91,51.97,51.71,51.75,69500.0
2014-01-10 14:00:00,51.73,51.79,51.58,51.59,136600.0,51.73,51.79,51.58,51.59,136600.0
2014-01-10 14:30:00,51.58,51.6,51.38,51.45,162200.0,51.58,51.6,51.38,51.45,162200.0
2014-01-10 15:00:00,51.45,51.85,51.41,51.8,135800.0,51.45,51.85,51.41,51.8,135800.0
2014-01-10 15:30:00,51.83,52.0,51.83,51.97,438000.0,51.83,52.0,51.83,51.97,438000.0
2014-01-13 09:30:00,51.92,51.98,50.69,50.98,494800.0,51.92,51.98,50.69,50.98,494800.0
2014-01-13 10:00:00,51.04,51.39,50.58,51.17,366400.0,51.04,51.39,50.58,51.17,366400.0
2014-01-13 10:30:00,51.16,51.24,50.82,50.87,193500.0,51.16,51.24,50.82,50.87,193500.0
2014-01-13 11:00:00,50.88,51.1,50.71,50.95,265800.0,50.88,51.1,50.71,50.95,265800.0
2014-01-13 11:30:00,50.95,51.06,50.82,50.99,104800.0,50.95,51.06,50.82,50.99,104800.0
2014-01-13 12:00:00,50.98,50.98,50.7,50.75,147100.0,50.98,50.98,50.7,50.75,147100.0
2014-01-13 12:30:00,50.75,50.89,50.67,50.7,123800.0,50.75,50.89,50.67,50.7,123800.0
2014-01-13 13:00:00,50.68,50.79,50.47,50.71,211000.0,50.68,50.79,50.47,50.71,211000.0
2014-01-13 13:30:00,50.71,50.73,50.41,50.6,167900.0,50.71,50.73,50.41,50.6,167900.0
2014-01-13 14:00:00,50.61,50.66,50.36,50.39,263500.0,50.61,50.66,50.36,50.39,263500.0
2014-01-13 14:30:00,50.4,50.46,49.89,50.05,337000.0,50.4,50.46,49.89,50.05,337000.0
2014-01-13 15:00:00,50.04,50.05,49.41,49.96,462400.0,50.04,50.05,49.41,49.96,462400.0
2014-01-13 15:30:00,49.96,49.96,49.63,49.86,775400.0,49.96,49.96,49.63,49.86,775400.0
2014-01-14 09:30:00,50.18,50.98,50.08,50.61,530200.0,50.18,50.98,50.08,50.61,530200.0
2014-01-14 10:00:00,50.63,51.0,50.63,50.98,501900.0,50.63,51.0,50.63,50.98,501900.0
2014-01-14 10:30:00,51.0,51.34,50.98,51.26,418500.0,51.0,51.34,50.98,51.26,418500.0
2014-01-14 11:00:00,51.28,51.5,50.91,50.91,422000.0,51.28,51.5,50.91,50.91,422000.0
2014-01-14 11:30:00,50.91,51.2,50.9,50.91,215600.0,50.91,51.2,50.9,50.91,215600.0
2014-01-14 12:00:00,50.92,51.31,50.86,51.27,118000.0,50.92,51.31,50.86,51.27,118000.0
2014-01-14 12:30:00,51.27,51.44,51.1,51.25,163400.0,51.27,51.44,51.1,51.25,163400.0
2014-01-14 13:00:00,51.26,51.4,51.18,51.23,169300.0,51.26,51.4,51.18,51.23,169300.0
2014-01-14 13:30:00,51.24,51.42,51.23,51.32,440200.0,51.24,51.42,51.23,51.32,440200.0
2014-01-14 14:00:00,51.32,51.4,51.08,51.4,131900.0,51.32,51.4,51.08,51.4,131900.0
2014-01-14 14:30:00,51.38,51.45,51.19,51.27,148400.0,51.38,51.45,51.19,51.27,148400.0
2014-01-14 15:00:00,51.29,51.31,51.15,51.22,104800.0,51.29,51.31,51.15,51.22,104800.0
2014-01-14 15:30:00,51.21,51.21,50.98,51.04,615200.0,51.21,51.21,50.98,51.04,615200.0
2014-01-15 09:30:00,51.5,52.56,51.35,52.5,650100.0,51.5,52.56,51.35,52.5,650100.0
2014-01-15 10:00:00,52.47,52.53,51.86,52.09,381200.0,52.47,52.53,51.86,52.09,381200.0
2014-01-15 10:30:00,52.09,52.15,51.53,51.84,237300.0,52.09,52.15,51.53,51.84,237300.0
2014-01-15 11:00:00,51.8,52.33,51.8,52.15,252500.0,51.8,52.33,51.8,52.15,252500.0
2014-01-15 11:30:00,52.16,52.33,52.08,52.1,150000.0,52.16,52.33,52.08,52.1,150000.0
2014-01-15 12:00:00,52.13,52.22,52.06,52.12,137700.0,52.13,52.22,52.06,52.12,137700.0
2014-01-15 12:30:00,52.13,52.16,51.93,52.0,159300.0,52.13,52.16,51.93,52.0,159300.0
2014-01-15 13:00:00,52.02,52.13,51.91,52.01,86700.0,52.02,52.13,51.91,52.01,86700.0
2014-01-15 13:30:00,52.0,52.24,51.96,52.18,147200.0,52.0,52.24,51.96,52.18,147200.0
2014-01-15 14:00:00,52.18,52.25,51.97,52.06,116800.0,52.18,52.25,51.97,52.06,116800.0
2014-01-15 14:30:00,52.06,52.24,52.01,52.2,100900.0,52.06,52.24,52.01,52.2,100900.0
2014-01-15 15:00:00,52.2,52.26,52.08,52.1,151700.0,52.2,52.26,52.08,52.1,151700.0
2014-01-15 15:30:00,52.1,52.15,51.91,51.97,420000.0,52.1,52.15,51.91,51.97,420000.0
2014-01-16 09:30:00,52.66,52.87,52.01,52.27,563800.0,52.66,52.87,52.01,52.27,563800.0
2014-01-16 10:00:00,52.28,53.35,51.86,52.95,898400.0,52.28,53.35,51.86,52.95,898400.0
2014-01-16 10:30:00,52.95,53.6,52.56,53.53,556700.0,52.95,53.6,52.56,53.53,556700.0
2014-01-16 11:00:00,53.53,53.65,52.62,52.65,374200.0,53.53,53.65,52.62,52.65,374200.0
2014-01-16 11:30:00,52.62,52.81,52.34,52.6,495900.0,52.62,52.81,52.34,52.6,495900.0
2014-01-16 12:00:00,52.63,52.67,52.36,52.51,166300.0,52.63,52.67,52.36,52.51,166300.0
2014-01-16 12:30:00,52.52,52.77,52.49,52.68,187800.0,52.52,52.77,52.49,52.68,187800.0
2014-01-16 13:00:00,52.67,52.9,52.59,52.87,211300.0,52.67,52.9,52.59,52.87,211300.0
2014-01-16 13:30:00,52.85,52.88,52.47,52.48,143800.0,52.85,52.88,52.47,52.48,143800.0
2014-01-16 14:00:00,52.48,52.6,52.25,52.5,161200.0,52.48,52.6,52.25,52.5,161200.0
2014-01-16 14:30:00,52.49,52.67,52.36,52.5,199500.0,52.49,52.67,52.36,52.5,199500.0
2014-01-16 15:00:00,52.51,52.53,52.39,52.45,214400.0,52.51,52.53,52.39,52.45,214400.0
2014-01-16 15:30:00,52.44,52.44,52.16,52.2,506100.0,52.44,52.44,52.16,52.2,506100.0
2014-01-17 09:30:00,52.02,53.17,51.79,51.92,643500.0,52.02,53.17,51.79,51.92,643500.0
2014-01-17 10:00:00,51.91,52.03,51.6,51.92,613000.0,51.91,52.03,51.6,51.92,613000.0
2014-01-17 10:30:00,51.95,52.59,51.8,52.59,294400.0,51.95,52.59,51.8,52.59,294400.0
2014-01-17 11:00:00,52.58,52.77,52.3,52.33,217200.0,52.58,52.77,52.3,52.33,217200.0
2014-01-17 11:30:00,52.33,52.35,52.01,52.01,184200.0,52.33,52.35,52.01,52.01,184200.0
2014-01-17 12:00:00,52.02,52.7,52.0,52.68,260600.0,52.02,52.7,52.0,52.68,260600.0
2014-01-17 12:30:00,52.69,52.7,52.26,52.33,248700.0,52.69,52.7,52.26,52.33,248700.0
2014-01-17 13:00:00,52.32,52.54,52.2,52.22,157800.0,52.32,52.54,52.2,52.22,157800.0
2014-01-17 13:30:00,52.21,52.3,52.12,52.15,193200.0,52.21,52.3,52.12,52.15,193200.0
2014-01-17 14:00:00,52.13,52.2,52.02,52.09,123100.0,52.13,52.2,52.02,52.09,123100.0
2014-01-17 14:30:00,52.09,52.12,51.95,52.0,149500.0,52.09,52.12,51.95,52.0,149500.0
2014-01-17 15:00:00,52.02,52.08,51.7,51.79,205600.0,52.02,52.08,51.7,51.79,205600.0
2014-01-17 15:30:00,51.77,52.02,51.73,51.88,363500.0,51.77,52.02,51.73,51.88,363500.0
2014-01-21 09:30:00,51.98,52.38,50.89,51.33,536100.0,51.98,52.38,50.89,51.33,536100.0
2014-01-21 10:00:00,51.31,51.47,51.05,51.29,177800.0,51.31,51.47,51.05,51.29,177800.0
2014-01-21 10:30:00,51.28,51.29,50.9,51.05,297400.0,51.28,51.29,50.9,51.05,297400.0
2014-01-21 11:00:00,51.08,51.1,50.57,50.83,257200.0,51.08,51.1,50.57,50.83,257200.0
2014-01-21 11:30:00,50.82,50.97,50.71,50.9,91900.0,50.82,50.97,50.71,50.9,91900.0
2014-01-21 12:00:00,50.87,50.97,50.65,50.79,130800.0,50.87,50.97,50.65,50.79,130800.0
2014-01-21 12:30:00,50.79,50.96,50.75,50.79,141700.0,50.79,50.96,50.75,50.79,141700.0
2014-01-21 13:00:00,50.78,50.8,50.45,50.63,256800.0,50.78,50.8,50.45,50.63,256800.0
2014-01-21 13:30:00,50.64,51.13,50.61,51.13,180800.0,50.64,51.13,50.61,51.13,180800.0
2014-01-21 14:00:00,51.11,51.35,51.05,51.33,118700.0,51.11,51.35,51.05,51.33,118700.0
2014-01-21 14:30:00,51.33,51.63,51.33,51.59,169200.0,51.33,51.63,51.33,51.59,169200.0
2014-01-21 15:00:00,51.55,51.77,51.42,51.64,187800.0,51.55,51.77,51.42,51.64,187800.0
2014-01-21 15:30:00,51.65,51.82,51.64,51.8,396700.0,51.65,51.82,51.64,51.8,396700.0
2014-01-22 09:30:00,52.06,52.45,51.75,52.06,260400.0,52.06,52.45,51.75,52.06,260400.0
2014-01-22 10:00:00,52.08,52.13,51.81,52.04,162100.0,52.08,52.13,51.81,52.04,162100.0
2014-01-22 10:30:00,52.07,52.07,51.6,51.61,145400.0,52.07,52.07,51.6,51.61,145400.0
2014-01-22 11:00:00,51.62,51.87,51.56,51.82,104600.0,51.62,51.87,51.56,51.82,104600.0
2014-01-22 11:30:00,51.84,52.01,51.81,51.95,109300.0,51.84,52.01,51.81,51.95,109300.0
2014-01-22 12:00:00,51.94,52.01,51.78,51.86,97700.0,51.94,52.01,51.78,51.86,97700.0
2014-01-22 12:30:00,51.86,51.91,51.78,51.9,75700.0,51.86,51.91,51.78,51.9,75700.0
2014-01-22 13:00:00,51.9,52.24,51.8,52.21,195400.0,51.9,52.24,51.8,52.21,195400.0
2014-01-22 13:30:00,52.21,52.25,51.88,51.94,115400.0,52.21,52.25,51.88,51.94,115400.0
2014-01-22 14:00:00,51.95,52.05,51.89,52.04,340800.0,51.95,52.05,51.89,52.04,340800.0
2014-01-22 14:30:00,52.04,52.18,51.96,52.12,108000.0,52.04,52.18,51.96,52.12,108000.0
2014-01-22 15:00:00,52.12,52.15,51.95,52.1,149300.0,52.12,52.15,51.95,52.1,149300.0
2014-01-22 15:30:00,52.09,52.17,51.98,52.04,336300.0,52.09,52.17,51.98,52.04,336300.0
2014-01-23 09:30:00,51.55,51.8,50.48,50.61,476000.0,51.55,51.8,50.48,50.61,476000.0
2014-01-23 10:00:00,50.6,50.61,49.93,50.3,413500.0,50.6,50.61,49.93,50.3,413500.0
2014-01-23 10:30:00,50.33,50.38,49.95,50.2,251600.0,50.33,50.38,49.95,50.2,251600.0
2014-01-23 11:00:00,50.21,50.43,50.11,50.27,154800.0,50.21,50.43,50.11,50.27,154800.0
2014-01-23 11:30:00,50.27,50.48,50.26,50.32,122000.0,50.27,50.48,50.26,50.32,122000.0
2014-01-23 12:00:00,50.32,50.5,50.27,50.49,110800.0,50.32,50.5,50.27,50.49,110800.0
2014-01-23 12:30:00,50.49,50.49,50.25,50.3,127900.0,50.49,50.49,50.25,50.3,127900.0
2014-01-23 13:00:00,50.32,50.4,50.28,50.34,128900.0,50.32,50.4,50.28,50.34,128900.0
2014-01-23 13:30:00,50.3,50.42,50.17,50.21,198000.0,50.3,50.42,50.17,50.21,198000.0
2014-01-23 14:00:00,50.21,50.29,50.11,50.14,119300.0,50.21,50.29,50.11,50.14,119300.0
2014-01-23 14:30:00,50.13,50.19,49.91,50.09,212700.0,50.13,50.19,49.91,50.09,212700.0
2014-01-23 15:00:00,50.1,50.16,49.99,50.11,166700.0,50.1,50.16,49.99,50.11,166700.0
2014-01-23 15:30:00,50.1,50.52,50.09,50.43,443800.0,50.1,50.52,50.09,50.43,443800.0
2014-01-24 09:30:00,49.75,49.99,48.44,48.93,598000.0,49.75,49.99,48.44,48.93,598000.0
2014-01-24 10:00:00,48.88,49.23,48.5,48.88,382100.0,48.88,49.23,48.5,48.88,382100.0
2014-01-24 10:30:00,48.89,48.95,48.26,48.54,342200.0,48.89,48.95,48.26,48.54,342200.0
2014-01-24 11:00:00,48.53,48.58,48.18,48.24,277700.0,48.53,48.58,48.18,48.24,277700.0
2014-01-24 11:30:00,48.26,48.87,48.11,48.84,334600.0,48.26,48.87,48.11,48.84,334600.0
2014-01-24 12:00:00,48.86,48.94,48.55,48.66,132100.0,48.86,48.94,48.55,48.66,132100.0
2014-01-24 12:30:00,48.66,48.74,48.53,48.7,112600.0,48.66,48.74,48.53,48.7,112600.0
2014-01-24 13:00:00,48.69,48.81,48.5,48.56,83600.0,48.69,48.81,48.5,48.56,83600.0
2014-01-24 13:30:00,48.55,48.7,48.44,48.6,79500.0,48.55,48.7,48.44,48.6,79500.0
2014-01-24 14:00:00,48.6,48.68,48.52,48.59,167500.0,48.6,48.68,48.52,48.59,167500.0
2014-01-24 14:30:00,48.59,48.69,48.57,48.62,133000.0,48.59,48.69,48.57,48.62,133000.0
2014-01-24 15:00:00,48.63,48.77,48.54,48.77,292100.0,48.63,48.77,48.54,48.77,292100.0
2014-01-24 15:30:00,48.76,48.87,48.5,48.68,543800.0,48.76,48.87,48.5,48.68,543800.0
2014-01-27 09:30:00,48.19,50.12,48.06,49.78,504400.0,48.19,50.12,48.06,49.78,504400.0
2014-01-27 10:00:00,49.82,50.06,48.36,48.43,302600.0,49.82,50.06,48.36,48.43,302600.0
2014-01-27 10:30:00,48.46,48.94,48.06,48.55,323800.0,48.46,48.94,48.06,48.55,323800.0
2014-01-27 11:00:00,48.56,48.97,48.5,48.8,159800.0,48.56,48.97,48.5,48.8,159800.0
2014-01-27 11:30:00,48.77,48.83,48.34,48.42,131200.0,48.77,48.83,48.34,48.42,131200.0
2014-01-27 12:00:00,48.4,48.4,47.75,48.12,229000.0,48.4,48.4,47.75,48.12,229000.0
2014-01-27 12:30:00,48.1,48.48,48.04,48.24,135100.0,48.1,48.48,48.04,48.24,135100.0
2014-01-27 13:00:00,48.25,48.66,48.2,48.61,107700.0,48.25,48.66,48.2,48.61,107700.0
2014-01-27 13:30:00,48.61,49.17,48.52,48.89,145200.0,48.61,49.17,48.52,48.89,145200.0
2014-01-27 14:00:00,48.87,49.28,48.87,49.22,118600.0,48.87,49.28,48.87,49.22,118600.0
2014-01-27 14:30:00,49.22,49.52,49.22,49.46,120700.0,49.22,49.52,49.22,49.46,120700.0
2014-01-27 15:00:00,49.42,49.43,49.09,49.1,122000.0,49.42,49.43,49.09,49.1,122000.0
2014-01-27 15:30:00,49.1,49.25,48.84,48.84,382800.0,49.1,49.25,48.84,48.84,382800.0
2014-01-28 09:30:00,49.37,49.8,49.02,49.36,302300.0,49.37,49.8,49.02,49.36,302300.0
2014-01-28 10:00:00,49.4,50.13,49.4,49.86,260200.0,49.4,50.13,49.4,49.86,260200.0
2014-01-28 10:30:00,49.88,50.22,49.83,50.14,256100.0,49.88,50.22,49.83,50.14,256100.0
2014-01-28 11:00:00,50.16,50.45,49.83,49.99,212600.0,50.16,50.45,49.83,49.99,212600.0
2014-01-28 11:30:00,49.98,50.09,49.5,49.65,142100.0,49.98,50.09,49.5,49.65,142100.0
2014-01-28 12:00:00,49.64,49.77,49.43,49.66,75000.0,49.64,49.77,49.43,49.66,75000.0
2014-01-28 12:30:00,49.69,49.78,49.49,49.75,69200.0,49.69,49.78,49.49,49.75,69200.0
2014-01-28 13:00:00,49.76,50.04,49.68,49.94,107500.0,49.76,50.04,49.68,49.94,107500.0
2014-01-28 13:30:00,49.92,50.04,49.8,49.89,69100.0,49.92,50.04,49.8,49.89,69100.0
2014-01-28 14:00:00,49.9,50.05,49.83,49.96,60800.0,49.9,50.05,49.83,49.96,60800.0
2014-01-28 14:30:00,49.97,50.16,49.94,50.11,112400.0,49.97,50.16,49.94,50.11,112400.0
2014-01-28 15:00:00,50.07,50.16,49.99,50.09,113800.0,50.07,50.16,49.99,50.09,113800.0
2014-01-28 15:30:00,50.08,50.39,50.06,50.36,424200.0,50.08,50.39,50.06,50.36,424200.0
2014-01-29 09:30:00,49.5,50.43,49.11,50.25,372100.0,49.5,50.43,49.11,50.25,372100.0
2014-01-29 10:00:00,50.21,50.4,49.96,50.27,231300.0,50.21,50.4,49.96,50.27,231300.0
2014-01-29 10:30:00,50.29,50.84,50.23,50.56,218500.0,50.29,50.84,50.23,50.56,218500.0
2014-01-29 11:00:00,50.61,50.91,50.55,50.88,142900.0,50.61,50.91,50.55,50.88,142900.0
2014-01-29 11:30:00,50.9,50.9,50.68,50.79,101900.0,50.9,50.9,50.68,50.79,101900.0
2014-01-29 12:00:00,50.8,50.85,50.72,50.73,179900.0,50.8,50.85,50.72,50.73,179900.0
2014-01-29 12:30:00,50.71,50.71,50.27,50.3,133200.0,50.71,50.71,50.27,50.3,133200.0
2014-01-29 13:00:00,50.3,50.33,50.1,50.17,80300.0,50.3,50.33,50.1,50.17,80300.0
2014-01-29 13:30:00,50.18,50.29,49.94,50.29,107600.0,50.18,50.29,49.94,50.29,107600.0
2014-01-29 14:00:00,50.15,50.83,49.45,49.89,259600.0,50.15,50.83,49.45,49.89,259600.0
2014-01-29 14:30:00,49.84,50.19,49.68,49.69,130900.0,49.84,50.19,49.68,49.69,130900.0
2014-01-29 15:00:00,49.65,49.75,49.47,49.65,136800.0,49.65,49.75,49.47,49.65,136800.0
2014-01-29 15:30:00,49.66,49.82,49.56,49.7,309900.0,49.66,49.82,49.56,49.7,309900.0
2014-01-30 09:30:00,50.42,50.85,49.79,50.13,207800.0,50.42,50.85,49.79,50.13,207800.0
2014-01-30 10:00:00,50.11,50.8,49.97,50.55,240100.0,50.11,50.8,49.97,50.55,240100.0
2014-01-30 10:30:00,50.59,51.09,50.54,51.01,288500.0,50.59,51.09,50.54,51.01,288500.0
2014-01-30 11:00:00,51.05,51.75,51.04,51.58,294800.0,51.05,51.75,51.04,51.58,294800.0
2014-01-30 11:30:00,51.58,51.96,51.58,51.88,292500.0,51.58,51.96,51.58,51.88,292500.0
2014-01-30 12:00:00,51.9,51.93,51.55,51.65,174300.0,51.9,51.93,51.55,51.65,174300.0
2014-01-30 12:30:00,51.65,52.13,51.65,52.02,261000.0,51.65,52.13,51.65,52.02,261000.0
2014-01-30 13:00:00,52.01,52.01,51.76,51.91,126000.0,52.01,52.01,51.76,51.91,126000.0
2014-01-30 13:30:00,51.91,51.92,51.55,51.58,141800.0,51.91,51.92,51.55,51.58,141800.0
2014-01-30 14:00:00,51.58,51.7,51.39,51.63,116600.0,51.58,51.7,51.39,51.63,116600.0
2014-01-30 14:30:00,51.63,51.76,51.56,51.66,76700.0,51.63,51.76,51.56,51.66,76700.0
2014-01-30 15:00:00,51.66,51.76,51.53,51.56,117800.0,51.66,51.76,51.53,51.56,117800.0
2014-01-30 15:30:00,51.56,51.65,51.41,51.48,249000.0,51.56,51.65,51.41,51.48,249000.0
2014-01-31 09:30:00,50.51,51.92,50.22,50.91,429300.0,50.51,51.92,50.22,50.91,429300.0
2014-01-31 10:00:00,50.91,51.51,50.89,51.03,166500.0,50.91,51.51,50.89,51.03,166500.0
2014-01-31 10:30:00,51.05,51.45,50.89,51.24,489800.0,51.05,51.45,50.89,51.24,489800.0
2014-01-31 11:00:00,51.27,51.36,51.04,51.23,126300.0,51.27,51.36,51.04,51.23,126300.0
2014-01-31 11:30:00,51.23,51.29,50.91,51.17,100600.0,51.23,51.29,50.91,51.17,100600.0
2014-01-31 12:00:00,51.2,51.29,51.06,51.15,83400.0,51.2,51.29,51.06,51.15,83400.0
2014-01-31 12:30:00,51.14,51.19,50.88,50.94,86900.0,51.14,51.19,50.88,50.94,86900.0
2014-01-31 13:00:00,50.94,50.98,50.62,50.7,84800.0,50.94,50.98,50.62,50.7,84800.0
2014-01-31 13:30:00,50.7,50.95,50.66,50.95,97900.0,50.7,50.95,50.66,50.95,97900.0
2014-01-31 14:00:00,50.94,51.0,50.7,50.75,91500.0,50.94,51.0,50.7,50.75,91500.0
2014-01-31 14:30:00,50.77,51.0,50.69,50.83,85600.0,50.77,51.0,50.69,50.83,85600.0
2014-01-31 15:00:00,50.84,50.85,50.43,50.56,184100.0,50.84,50.85,50.43,50.56,184100.0
2014-01-31 15:30:00,50.56,50.67,50.49,50.57,263700.0,50.56,50.67,50.49,50.57,263700.0
2014-02-03 09:30:00,50.41,50.85,49.51,49.83,368300.0,50.41,50.85,49.51,49.83,368300.0
2014-02-03 10:00:00,49.83,49.83,48.76,48.94,456400.0,49.83,49.83,48.76,48.94,456400.0
2014-02-03 10:30:00,48.93,49.22,48.72,48.96,237000.0,48.93,49.22,48.72,48.96,237000.0
2014-02-03 11:00:00,48.94,48.94,48.24,48.42,335800.0,48.94,48.94,48.24,48.42,335800.0
2014-02-03 11:30:00,48.39,48.57,48.18,48.29,247200.0,48.39,48.57,48.18,48.29,247200.0
2014-02-03 12:00:00,48.29,48.67,48.18,48.62,180600.0,48.29,48.67,48.18,48.62,180600.0
2014-02-03 12:30:00,48.62,48.8,48.52,48.61,135300.0,48.62,48.8,48.52,48.61,135300.0
2014-02-03 13:00:00,48.61,48.69,48.02,48.08,172800.0,48.61,48.69,48.02,48.08,172800.0
2014-02-03 13:30:00,48.08,48.22,47.64,47.92,327400.0,48.08,48.22,47.64,47.92,327400.0
2014-02-03 14:00:00,47.91,48.51,47.86,48.5,242100.0,47.91,48.51,47.86,48.5,242100.0
2014-02-03 14:30:00,48.47,48.54,48.22,48.22,151600.0,48.47,48.54,48.22,48.22,151600.0
2014-02-03 15:00:00,48.24,48.69,48.14,48.66,247900.0,48.24,48.69,48.14,48.66,247900.0
2014-02-03 15:30:00,48.67,48.68,48.25,48.37,432700.0,48.67,48.68,48.25,48.37,432700.0
2014-02-04 09:30:00,48.86,49.1,48.35,48.8,308200.0,48.86,49.1,48.35,48.8,308200.0
2014-02-04 10:00:00,48.82,48.88,48.4,48.44,238400.0,48.82,48.88,48.4,48.44,238400.0
2014-02-04 10:30:00,48.46,48.95,48.44,48.73,128300.0,48.46,48.95,48.44,48.73,128300.0
2014-02-04 11:00:00,48.72,49.0,48.67,48.94,134200.0,48.72,49.0,48.67,48.94,134200.0
2014-02-04 11:30:00,48.91,49.1,48.85,49.04,135700.0,48.91,49.1,48.85,49.04,135700.0
2014-02-04 12:00:00,49.05,49.09,48.8,48.83,90300.0,49.05,49.09,48.8,48.83,90300.0
2014-02-04 12:30:00,48.84,49.29,48.84,49.26,103300.0,48.84,49.29,48.84,49.26,103300.0
2014-02-04 13:00:00,49.26,49.43,49.05,49.11,102500.0,49.26,49.43,49.05,49.11,102500.0
2014-02-04 13:30:00,49.12,49.15,48.74,48.74,97400.0,49.12,49.15,48.74,48.74,97400.0
2014-02-04 14:00:00,48.72,48.92,48.65,48.85,86900.0,48.72,48.92,48.65,48.85,86900.0
2014-02-04 14:30:00,48.84,49.08,48.82,49.0,100500.0,48.84,49.08,48.82,49.0,100500.0
2014-02-04 15:00:00,49.0,49.13,48.86,48.88,153900.0,49.0,49.13,48.86,48.88,153900.0
2014-02-04 15:30:00,48.87,49.17,48.82,49.11,266300.0,48.87,49.17,48.82,49.11,266300.0
2014-02-05 09:30:00,48.27,48.85,48.01,48.34,350600.0,48.27,48.85,48.01,48.34,350600.0
2014-02-05 10:00:00,48.38,48.7,47.51,47.76,374500.0,48.38,48.7,47.51,47.76,374500.0
2014-02-05 10:30:00,47.74,47.8,47.19,47.25,502200.0,47.74,47.8,47.19,47.25,502200.0
2014-02-05 11:00:00,47.25,47.65,47.04,47.58,292300.0,47.25,47.65,47.04,47.58,292300.0
2014-02-05 11:30:00,47.56,47.96,47.43,47.95,183600.0,47.56,47.96,47.43,47.95,183600.0
2014-02-05 12:00:00,47.95,48.23,47.89,47.96,134900.0,47.95,48.23,47.89,47.96,134900.0
2014-02-05 12:30:00,47.96,48.05,47.87,47.99,64000.0,47.96,48.05,47.87,47.99,64000.0
2014-02-05 13:00:00,48.0,48.33,47.95,48.0,131100.0,48.0,48.33,47.95,48.0,131100.0
2014-02-05 13:30:00,48.01,48.16,47.92,48.0,139800.0,48.01,48.16,47.92,48.0,139800.0
2014-02-05 14:00:00,48.0,48.16,47.88,48.0,178000.0,48.0,48.16,47.88,48.0,178000.0
2014-02-05 14:30:00,48.0,48.06,47.71,47.73,83300.0,48.0,48.06,47.71,47.73,83300.0
2014-02-05 15:00:00,47.75,47.89,47.69,47.76,94400.0,47.75,47.89,47.69,47.76,94400.0
2014-02-05 15:30:00,47.78,47.86,47.67,47.73,316200.0,47.78,47.86,47.67,47.73,316200.0
2014-02-06 09:30:00,48.01,48.9,47.81,48.88,364300.0,48.01,48.9,47.81,48.88,364300.0
2014-02-06 10:00:00,48.85,48.87,48.32,48.7,132300.0,48.85,48.87,48.32,48.7,132300.0
2014-02-06 10:30:00,48.73,48.86,48.43,48.6,111400.0,48.73,48.86,48.43,48.6,111400.0
2014-02-06 11:00:00,48.59,48.92,48.57,48.68,111200.0,48.59,48.92,48.57,48.68,111200.0
2014-02-06 11:30:00,48.71,48.95,48.69,48.79,97100.0,48.71,48.95,48.69,48.79,97100.0
2014-02-06 12:00:00,48.77,48.95,48.53,48.68,111900.0,48.77,48.95,48.53,48.68,111900.0
2014-02-06 12:30:00,48.7,48.82,48.63,48.71,85600.0,48.7,48.82,48.63,48.71,85600.0
2014-02-06 13:00:00,48.72,48.8,48.56,48.67,93200.0,48.72,48.8,48.56,48.67,93200.0
2014-02-06 13:30:00,48.68,48.73,48.49,48.52,91900.0,48.68,48.73,48.49,48.52,91900.0
2014-02-06 14:00:00,48.51,48.65,48.34,48.54,141000.0,48.51,48.65,48.34,48.54,141000.0
2014-02-06 14:30:00,48.54,48.64,48.44,48.62,88200.0,48.54,48.64,48.44,48.62,88200.0
2014-02-06 15:00:00,48.63,48.63,48.2,48.24,134300.0,48.63,48.63,48.2,48.24,134300.0
2014-02-06 15:30:00,48.24,48.32,48.12,48.2,426900.0,48.24,48.32,48.12,48.2,426900.0
2014-02-07 09:30:00,48.92,49.37,48.48,48.87,495200.0,48.92,49.37,48.48,48.87,495200.0
2014-02-07 10:00:00,48.86,49.0,48.3,48.32,251200.0,48.86,49.0,48.3,48.32,251200.0
2014-02-07 10:30:00,48.35,48.8,48.3,48.77,129800.0,48.35,48.8,48.3,48.77,129800.0
2014-02-07 11:00:00,48.77,49.09,48.76,49.0,189800.0,48.77,49.09,48.76,49.0,189800.0
2014-02-07 11:30:00,49.0,49.22,48.93,49.13,254800.0,49.0,49.22,48.93,49.13,254800.0
2014-02-07 12:00:00,49.13,49.21,49.01,49.04,112500.0,49.13,49.21,49.01,49.04,112500.0
2014-02-07 12:30:00,49.05,49.21,48.98,49.14,133800.0,49.05,49.21,48.98,49.14,133800.0
2014-02-07 13:00:00,49.15,49.54,49.14,49.47,169000.0,49.15,49.54,49.14,49.47,169000.0
2014-02-07 13:30:00,49.45,49.72,49.37,49.71,105900.0,49.45,49.72,49.37,49.71,105900.0
2014-02-07 14:00:00,49.7,49.92,49.45,49.48,183900.0,49.7,49.92,49.45,49.48,183900.0
2014-02-07 14:30:00,49.48,49.79,49.47,49.69,96200.0,49.48,49.79,49.47,49.69,96200.0
2014-02-07 15:00:00,49.7,49.8,49.63,49.77,131100.0,49.7,49.8,49.63,49.77,131100.0
2014-02-07 15:30:00,49.77,49.92,49.72,49.82,292500.0,49.77,49.92,49.72,49.82,292500.0
2014-02-10 09:30:00,49.97,51.08,49.66,50.7,500100.0,49.97,51.08,49.66,50.7,500100.0
2014-02-10 10:00:00,50.68,50.81,50.2,50.71,292700.0,50.68,50.81,50.2,50.71,292700.0
2014-02-10 10:30:00,50.75,50.77,50.32,50.52,201300.0,50.75,50.77,50.32,50.52,201300.0
2014-02-10 11:00:00,50.54,50.6,50.31,50.52,114700.0,50.54,50.6,50.31,50.52,114700.0
2014-02-10 11:30:00,50.54,51.16,50.5,51.04,245100.0,50.54,51.16,50.5,51.04,245100.0
2014-02-10 12:00:00,51.03,51.48,51.02,51.44,173900.0,51.03,51.48,51.02,51.44,173900.0
2014-02-10 12:30:00,51.44,51.48,51.12,51.15,198500.0,51.44,51.48,51.12,51.15,198500.0
2014-02-10 13:00:00,51.15,51.15,50.79,50.93,134800.0,51.15,51.15,50.79,50.93,134800.0
2014-02-10 13:30:00,50.9,51.24,50.88,51.22,133800.0,50.9,51.24,50.88,51.22,133800.0
2014-02-10 14:00:00,51.23,51.3,51.02,51.15,132100.0,51.23,51.3,51.02,51.15,132100.0
2014-02-10 14:30:00,51.14,51.25,50.93,51.1,142900.0,51.14,51.25,50.93,51.1,142900.0
2014-02-10 15:00:00,51.09,51.12,50.83,51.0,170000.0,51.09,51.12,50.83,51.0,170000.0
2014-02-10 15:30:00,51.0,51.11,50.96,51.1,477600.0,51.0,51.11,50.96,51.1,477600.0
2014-02-11 09:30:00,51.45,51.97,51.32,51.49,369300.0,51.45,51.97,51.32,51.49,369300.0
2014-02-11 10:00:00,51.47,51.62,50.85,51.47,350900.0,51.47,51.62,50.85,51.47,350900.0
2014-02-11 10:30:00,51.49,51.66,51.3,51.42,330800.0,51.49,51.66,51.3,51.42,330800.0
2014-02-11 11:00:00,51.4,51.87,51.36,51.75,164900.0,51.4,51.87,51.36,51.75,164900.0
2014-02-11 11:30:00,51.78,52.11,51.67,51.98,247800.0,51.78,52.11,51.67,51.98,247800.0
2014-02-11 12:00:00,51.98,52.33,51.87,52.18,200200.0,51.98,52.33,51.87,52.18,200200.0
2014-02-11 12:30:00,52.16,52.2,51.86,51.91,128500.0,52.16,52.2,51.86,51.91,128500.0
2014-02-11 13:00:00,51.92,52.05,51.81,51.93,93800.0,51.92,52.05,51.81,51.93,93800.0
2014-02-11 13:30:00,51.93,52.06,51.84,51.84,72800.0,51.93,52.06,51.84,51.84,72800.0
2014-02-11 14:00:00,51.85,51.91,51.67,51.68,76300.0,51.85,51.91,51.67,51.68,76300.0
2014-02-11 14:30:00,51.7,51.86,51.66,51.83,106200.0,51.7,51.86,51.66,51.83,106200.0
2014-02-11 15:00:00,51.84,51.95,51.52,51.56,173100.0,51.84,51.95,51.52,51.56,173100.0
2014-02-11 15:30:00,51.56,51.63,51.35,51.45,506500.0,51.56,51.63,51.35,51.45,506500.0
2014-02-12 09:30:00,51.78,52.78,51.75,52.21,473800.0,51.78,52.78,51.75,52.21,473800.0
2014-02-12 10:00:00,52.26,52.31,51.83,52.26,229000.0,52.26,52.31,51.83,52.26,229000.0
2014-02-12 10:30:00,52.29,52.47,52.04,52.07,171400.0,52.29,52.47,52.04,52.07,171400.0
2014-02-12 11:00:00,52.05,52.12,51.65,51.65,148900.0,52.05,52.12,51.65,51.65,148900.0
2014-02-12 11:30:00,51.65,51.86,51.54,51.72,99200.0,51.65,51.86,51.54,51.72,99200.0
2014-02-12 12:00:00,51.72,51.99,51.67,51.84,123900.0,51.72,51.99,51.67,51.84,123900.0
2014-02-12 12:30:00,51.85,51.85,51.66,51.78,75000.0,51.85,51.85,51.66,51.78,75000.0
2014-02-12 13:00:00,51.79,51.79,51.5,51.63,91600.0,51.79,51.79,51.5,51.63,91600.0
2014-02-12 13:30:00,51.63,51.78,51.55,51.64,60000.0,51.63,51.78,51.55,51.64,60000.0
2014-02-12 14:00:00,51.64,51.71,51.3,51.45,98800.0,51.64,51.71,51.3,51.45,98800.0
2014-02-12 14:30:00,51.45,51.59,51.35,51.58,105700.0,51.45,51.59,51.35,51.58,105700.0
2014-02-12 15:00:00,51.58,51.61,51.44,51.57,97300.0,51.58,51.61,51.44,51.57,97300.0
2014-02-12 15:30:00,51.57,51.6,51.43,51.58,246600.0,51.57,51.6,51.43,51.58,246600.0
2014-02-13 09:30:00,50.54,51.11,50.03,50.85,284100.0,50.54,51.11,50.03,50.85,284100.0
2014-02-13 10:00:00,50.85,51.24,50.72,51.12,449800.0,50.85,51.24,50.72,51.12,449800.0
2014-02-13 10:30:00,51.13,51.85,51.07,51.85,475300.0,51.13,51.85,51.07,51.85,475300.0
2014-02-13 11:00:00,51.84,52.14,51.73,52.04,170100.0,51.84,52.14,51.73,52.04,170100.0
2014-02-13 11:30:00,52.05,52.43,52.02,52.17,206500.0,52.05,52.43,52.02,52.17,206500.0
2014-02-13 12:00:00,52.18,52.91,52.12,52.89,251500.0,52.18,52.91,52.12,52.89,251500.0
2014-02-13 12:30:00,52.9,52.94,52.37,52.41,247300.0,52.9,52.94,52.37,52.41,247300.0
2014-02-13 13:00:00,52.41,52.67,52.41,52.57,203400.0,52.41,52.67,52.41,52.57,203400.0
2014-02-13 13:30:00,52.58,52.75,52.1,52.69,349700.0,52.58,52.75,52.1,52.69,349700.0
2014-02-13 14:00:00,52.7,52.93,52.42,52.43,272400.0,52.7,52.93,52.42,52.43,272400.0
2014-02-13 14:30:00,52.41,52.84,52.34,52.82,130100.0,52.41,52.84,52.34,52.82,130100.0
2014-02-13 15:00:00,52.81,52.88,52.73,52.79,146700.0,52.81,52.88,52.73,52.79,146700.0
2014-02-13 15:30:00,52.78,52.9,52.69,52.84,379500.0,52.78,52.9,52.69,52.84,379500.0
2014-02-14 09:30:00,53.15,53.2,52.01,52.36,465900.0,53.15,53.2,52.01,52.36,465900.0
2014-02-14 10:00:00,52.41,52.9,52.19,52.73,277800.0,52.41,52.9,52.19,52.73,277800.0
2014-02-14 10:30:00,52.77,53.0,52.52,52.64,162100.0,52.77,53.0,52.52,52.64,162100.0
2014-02-14 11:00:00,52.59,52.79,52.23,52.74,181300.0,52.59,52.79,52.23,52.74,181300.0
2014-02-14 11:30:00,52.75,52.96,52.71,52.8,146300.0,52.75,52.96,52.71,52.8,146300.0
2014-02-14 12:00:00,52.81,52.81,52.48,52.67,178000.0,52.81,52.81,52.48,52.67,178000.0
2014-02-14 12:30:00,52.67,52.86,52.67,52.8,72300.0,52.67,52.86,52.67,52.8,72300.0
2014-02-14 13:00:00,52.8,53.1,52.77,53.1,130400.0,52.8,53.1,52.77,53.1,130400.0
2014-02-14 13:30:00,53.08,53.42,53.01,53.37,200100.0,53.08,53.42,53.01,53.37,200100.0
2014-02-14 14:00:00,53.37,53.66,53.37,53.53,290300.0,53.37,53.66,53.37,53.53,290300.0
2014-02-14 14:30:00,53.52,53.63,53.25,53.46,193000.0,53.52,53.63,53.25,53.46,193000.0
2014-02-14 15:00:00,53.45,53.55,53.26,53.37,201400.0,53.45,53.55,53.26,53.37,201400.0
2014-02-14 15:30:00,53.39,53.54,53.14,53.17,347200.0,53.39,53.54,53.14,53.17,347200.0
2014-02-18 09:30:00,53.68,54.88,53.54,54.25,740000.0,53.68,54.88,53.54,54.25,740000.0
2014-02-18 10:00:00,54.29,54.66,54.02,54.66,317700.0,54.29,54.66,54.02,54.66,317700.0
2014-02-18 10:30:00,54.67,55.14,54.6,54.91,458300.0,54.67,55.14,54.6,54.91,458300.0
2014-02-18 11:00:00,54.89,55.35,54.65,55.34,443400.0,54.89,55.35,54.65,55.34,443400.0
2014-02-18 11:30:00,55.34,55.8,55.21,55.77,301700.0,55.34,55.8,55.21,55.77,301700.0
2014-02-18 12:00:00,55.77,56.44,55.77,56.1,471700.0,55.77,56.44,55.77,56.1,471700.0
2014-02-18 12:30:00,56.09,56.96,56.0,56.88,431000.0,56.09,56.96,56.0,56.88,431000.0
2014-02-18 13:00:00,56.85,57.17,56.31,56.58,535500.0,56.85,57.17,56.31,56.58,535500.0
2014-02-18 13:30:00,56.57,56.83,56.4,56.44,242100.0,56.57,56.83,56.4,56.44,242100.0
2014-02-18 14:00:00,56.41,56.73,56.26,56.61,242500.0,56.41,56.73,56.26,56.61,242500.0
2014-02-18 14:30:00,56.63,56.82,56.54,56.7,183200.0,56.63,56.82,56.54,56.7,183200.0
2014-02-18 15:00:00,56.69,56.84,56.46,56.82,311100.0,56.69,56.84,56.46,56.82,311100.0
2014-02-18 15:30:00,56.81,56.95,56.74,56.84,639900.0,56.81,56.95,56.74,56.84,639900.0
2014-02-19 09:30:00,56.63,57.95,56.25,57.49,1112400.0,56.63,57.95,56.25,57.49,1112400.0
2014-02-19 10:00:00,57.5,57.5,56.4,56.64,484900.0,57.5,57.5,56.4,56.64,484900.0
2014-02-19 10:30:00,56.6,56.66,55.98,56.17,429400.0,56.6,56.66,55.98,56.17,429400.0
2014-02-19 11:00:00,56.18,56.19,55.61,55.93,229100.0,56.18,56.19,55.61,55.93,229100.0
2014-02-19 11:30:00,55.93,56.62,55.9,56.08,479600.0,55.93,56.62,55.9,56.08,479600.0
2014-02-19 12:00:00,56.06,56.31,55.65,55.83,186200.0,56.06,56.31,55.65,55.83,186200.0
2014-02-19 12:30:00,55.82,56.4,55.82,56.1,138500.0,55.82,56.4,55.82,56.1,138500.0
2014-02-19 13:00:00,56.12,56.48,56.1,56.44,124600.0,56.12,56.48,56.1,56.44,124600.0
2014-02-19 13:30:00,56.46,56.81,56.46,56.6,151800.0,56.46,56.81,56.46,56.6,151800.0
2014-02-19 14:00:00,56.61,57.0,56.4,56.54,206000.0,56.61,57.0,56.4,56.54,206000.0
2014-02-19 14:30:00,56.58,56.62,56.15,56.36,155200.0,56.58,56.62,56.15,56.36,155200.0
2014-02-19 15:00:00,56.32,56.41,55.9,55.9,182700.0,56.32,56.41,55.9,55.9,182700.0
2014-02-19 15:30:00,55.91,56.04,55.83,55.98,349000.0,55.91,56.04,55.83,55.98,349000.0
2014-02-20 09:30:00,56.18,56.87,55.81,56.03,291500.0,56.18,56.87,55.81,56.03,291500.0
2014-02-20 10:00:00,56.03,56.34,55.4,55.4,323900.0,56.03,56.34,55.4,55.4,323900.0
2014-02-20 10:30:00,55.43,55.77,55.12,55.23,241500.0,55.43,55.77,55.12,55.23,241500.0
2014-02-20 11:00:00,55.23,55.67,55.21,55.56,203500.0,55.23,55.67,55.21,55.56,203500.0
2014-02-20 11:30:00,55.59,56.1,55.55,55.97,122400.0,55.59,56.1,55.55,55.97,122400.0
2014-02-20 12:00:00,55.96,56.37,55.9,56.35,101200.0,55.96,56.37,55.9,56.35,101200.0
2014-02-20 12:30:00,56.35,56.5,56.08,56.49,97300.0,56.35,56.5,56.08,56.49,97300.0
2014-02-20 13:00:00,56.5,56.98,56.5,56.74,198000.0,56.5,56.98,56.5,56.74,198000.0
2014-02-20 13:30:00,56.73,57.1,56.69,57.1,137100.0,56.73,57.1,56.69,57.1,137100.0
2014-02-20 14:00:00,57.07,57.3,56.75,56.77,246400.0,57.07,57.3,56.75,56.77,246400.0
2014-02-20 14:30:00,56.77,57.03,56.67,57.03,103300.0,56.77,57.03,56.67,57.03,103300.0
2014-02-20 15:00:00,56.98,57.04,56.81,56.96,205000.0,56.98,57.04,56.81,56.96,205000.0
2014-02-20 15:30:00,56.96,57.04,56.86,56.86,320500.0,56.96,57.04,56.86,56.86,320500.0
2014-02-21 09:30:00,57.37,57.54,56.35,56.52,366400.0,57.37,57.54,56.35,56.52,366400.0
2014-02-21 10:00:00,56.53,56.7,56.26,56.62,270000.0,56.53,56.7,56.26,56.62,270000.0
2014-02-21 10:30:00,56.62,56.75,56.16,56.17,258800.0,56.62,56.75,56.16,56.17,258800.0
2014-02-21 11:00:00,56.2,56.28,56.02,56.21,220100.0,56.2,56.28,56.02,56.21,220100.0
2014-02-21 11:30:00,56.25,56.43,56.15,56.2,124600.0,56.25,56.43,56.15,56.2,124600.0
2014-02-21 12:00:00,56.19,56.52,56.13,56.51,112600.0,56.19,56.52,56.13,56.51,112600.0
2014-02-21 12:30:00,56.5,56.54,56.34,56.42,58800.0,56.5,56.54,56.34,56.42,58800.0
2014-02-21 13:00:00,56.43,56.45,56.32,56.44,37600.0,56.43,56.45,56.32,56.44,37600.0
2014-02-21 13:30:00,56.45,56.46,56.07,56.07,120600.0,56.45,56.46,56.07,56.07,120600.0
2014-02-21 14:00:00,56.06,56.06,55.71,55.96,197500.0,56.06,56.06,55.71,55.96,197500.0
2014-02-21 14:30:00,55.96,56.06,55.7,56.0,112100.0,55.96,56.06,55.7,56.0,112100.0
2014-02-21 15:00:00,56.0,56.14,55.9,55.9,146100.0,56.0,56.14,55.9,55.9,146100.0
2014-02-21 15:30:00,55.91,55.98,55.8,55.93,379000.0,55.91,55.98,55.8,55.93,379000.0
2014-02-24 09:30:00,56.59,57.29,56.37,56.85,534300.0,56.59,57.29,56.37,56.85,534300.0
2014-02-24 10:00:00,56.87,58.42,56.85,58.41,590400.0,56.87,58.42,56.85,58.41,590400.0
2014-02-24 10:30:00,58.41,58.85,58.11,58.42,540200.0,58.41,58.85,58.11,58.42,540200.0
2014-02-24 11:00:00,58.41,58.51,58.21,58.36,205100.0,58.41,58.51,58.21,58.36,205100.0
2014-02-24 11:30:00,58.36,58.39,57.7,57.87,253700.0,58.36,58.39,57.7,57.87,253700.0
2014-02-24 12:00:00,57.85,58.22,57.85,57.99,154900.0,57.85,58.22,57.85,57.99,154900.0
2014-02-24 12:30:00,57.97,57.97,57.58,57.83,126300.0,57.97,57.97,57.58,57.83,126300.0
2014-02-24 13:00:00,57.82,57.89,57.54,57.8,145600.0,57.82,57.89,57.54,57.8,145600.0
2014-02-24 13:30:00,57.81,58.07,57.81,57.94,111900.0,57.81,58.07,57.81,57.94,111900.0
2014-02-24 14:00:00,57.94,58.1,57.81,57.96,109600.0,57.94,58.1,57.81,57.96,109600.0
2014-02-24 14:30:00,57.95,57.98,57.65,57.67,144300.0,57.95,57.98,57.65,57.67,144300.0
2014-02-24 15:00:00,57.68,57.98,57.67,57.82,205600.0,57.68,57.98,57.67,57.82,205600.0
2014-02-24 15:30:00,57.81,58.0,57.74,57.74,445800.0,57.81,58.0,57.74,57.74,445800.0
2014-02-25 09:30:00,58.5,58.75,57.62,57.75,514100.0,58.5,58.75,57.62,57.75,514100.0
2014-02-25 10:00:00,57.72,57.72,56.96,57.04,458600.0,57.72,57.72,56.96,57.04,458600.0
2014-02-25 10:30:00,57.0,57.59,56.91,57.5,303900.0,57.0,57.59,56.91,57.5,303900.0
2014-02-25 11:00:00,57.51,57.99,57.5,57.8,327200.0,57.51,57.99,57.5,57.8,327200.0
2014-02-25 11:30:00,57.81,57.81,57.42,57.49,220900.0,57.81,57.81,57.42,57.49,220900.0
2014-02-25 12:00:00,57.49,57.56,57.33,57.41,122400.0,57.49,57.56,57.33,57.41,122400.0
2014-02-25 12:30:00,57.38,57.78,57.32,57.78,115000.0,57.38,57.78,57.32,57.78,115000.0
2014-02-25 13:00:00,57.78,58.16,57.65,57.76,266500.0,57.78,58.16,57.65,57.76,266500.0
2014-02-25 13:30:00,57.75,58.26,57.7,58.17,315600.0,57.75,58.26,57.7,58.17,315600.0
2014-02-25 14:00:00,58.22,58.31,57.96,58.0,203400.0,58.22,58.31,57.96,58.0,203400.0
2014-02-25 14:30:00,58.0,58.37,58.0,58.16,261600.0,58.0,58.37,58.0,58.16,261600.0
2014-02-25 15:00:00,58.15,58.49,58.03,58.17,413400.0,58.15,58.49,58.03,58.17,413400.0
2014-02-25 15:30:00,58.15,58.24,57.9,58.02,1120800.0,58.15,58.24,57.9,58.02,1120800.0
2014-02-26 09:30:00,50.15,52.8,49.52,51.29,4243300.0,50.15,52.8,49.52,51.29,4243300.0
2014-02-26 10:00:00,51.29,52.86,51.0,51.77,1939500.0,51.29,52.86,51.0,51.77,1939500.0
2014-02-26 10:30:00,51.8,52.14,51.35,51.45,809500.0,51.8,52.14,51.35,51.45,809500.0
2014-02-26 11:00:00,51.4,51.87,51.32,51.79,707400.0,51.4,51.87,51.32,51.79,707400.0
2014-02-26 11:30:00,51.78,51.83,51.25,51.26,500800.0,51.78,51.83,51.25,51.26,500800.0
2014-02-26 12:00:00,51.27,51.56,51.1,51.54,608800.0,51.27,51.56,51.1,51.54,608800.0
2014-02-26 12:30:00,51.54,52.43,51.49,52.43,956400.0,51.54,52.43,51.49,52.43,956400.0
2014-02-26 13:00:00,52.41,53.6,52.22,53.48,1345100.0,52.41,53.6,52.22,53.48,1345100.0
2014-02-26 13:30:00,53.49,53.49,52.66,52.93,595500.0,53.49,53.49,52.66,52.93,595500.0
2014-02-26 14:00:00,52.92,53.17,52.15,52.25,645900.0,52.92,53.17,52.15,52.25,645900.0
2014-02-26 14:30:00,52.25,52.47,52.12,52.39,410500.0,52.25,52.47,52.12,52.39,410500.0
2014-02-26 15:00:00,52.38,52.73,52.26,52.65,519700.0,52.38,52.73,52.26,52.65,519700.0
2014-02-26 15:30:00,52.65,52.95,52.42,52.76,1167600.0,52.65,52.95,52.42,52.76,1167600.0
2014-02-27 09:30:00,54.07,56.36,54.0,56.04,2637300.0,54.07,56.36,54.0,56.04,2637300.0
2014-02-27 10:00:00,56.04,56.41,55.51,56.28,1050000.0,56.04,56.41,55.51,56.28,1050000.0
2014-02-27 10:30:00,56.27,56.78,56.11,56.11,757600.0,56.27,56.78,56.11,56.11,757600.0
2014-02-27 11:00:00,56.1,56.48,55.84,56.16,490000.0,56.1,56.48,55.84,56.16,490000.0
2014-02-27 11:30:00,56.14,56.62,56.03,56.62,431700.0,56.14,56.62,56.03,56.62,431700.0
2014-02-27 12:00:00,56.64,56.71,56.33,56.63,341000.0,56.64,56.71,56.33,56.63,341000.0
2014-02-27 12:30:00,56.63,56.66,56.43,56.51,234500.0,56.63,56.66,56.43,56.51,234500.0
2014-02-27 13:00:00,56.51,56.51,56.17,56.48,292100.0,56.51,56.51,56.17,56.48,292100.0
2014-02-27 13:30:00,56.49,56.71,56.42,56.65,381800.0,56.49,56.71,56.42,56.65,381800.0
2014-02-27 14:00:00,56.65,56.7,56.25,56.27,325000.0,56.65,56.7,56.25,56.27,325000.0
2014-02-27 14:30:00,56.27,56.72,56.25,56.64,335800.0,56.27,56.72,56.25,56.64,335800.0
2014-02-27 15:00:00,56.64,57.3,56.56,57.18,870200.0,56.64,57.3,56.56,57.18,870200.0
2014-02-27 15:30:00,57.18,57.26,56.94,57.18,865100.0,57.18,57.26,56.94,57.18,865100.0
2014-02-28 09:30:00,57.14,57.74,56.57,56.81,850500.0,57.14,57.74,56.57,56.81,850500.0
2014-02-28 10:00:00,56.78,57.02,56.42,56.58,500000.0,56.78,57.02,56.42,56.58,500000.0
2014-02-28 10:30:00,56.59,57.02,56.47,56.54,334200.0,56.59,57.02,56.47,56.54,334200.0
2014-02-28 11:00:00,56.53,56.99,56.51,56.75,278600.0,56.53,56.99,56.51,56.75,278600.0
2014-02-28 11:30:00,56.74,57.41,56.64,57.35,291300.0,56.74,57.41,56.64,57.35,291300.0
2014-02-28 12:00:00,57.36,57.47,57.12,57.22,169100.0,57.36,57.47,57.12,57.22,169100.0
2014-02-28 12:30:00,57.24,57.33,57.02,57.08,92000.0,57.24,57.33,57.02,57.08,92000.0
2014-02-28 13:00:00,57.1,57.35,57.06,57.27,74800.0,57.1,57.35,57.06,57.27,74800.0
2014-02-28 13:30:00,57.26,57.31,57.03,57.09,124900.0,57.26,57.31,57.03,57.09,124900.0
2014-02-28 14:00:00,57.09,57.32,57.06,57.28,156900.0,57.09,57.32,57.06,57.28,156900.0
2014-02-28 14:30:00,57.28,57.38,56.54,56.75,292700.0,57.28,57.38,56.54,56.75,292700.0
2014-02-28 15:00:00,56.76,57.05,56.29,57.04,419200.0,56.76,57.05,56.29,57.04,419200.0
2014-02-28 15:30:00,57.03,57.17,56.91,57.08,436300.0,57.03,57.17,56.91,57.08,436300.0
2014-03-03 09:30:00,55.71,57.24,55.1,57.23,631000.0,55.71,57.24,55.1,57.23,631000.0
2014-03-03 10:00:00,57.24,57.36,56.81,57.13,469200.0,57.24,57.36,56.81,57.13,469200.0
2014-03-03 10:30:00,57.13,57.23,56.91,57.15,248600.0,57.13,57.23,56.91,57.15,248600.0
2014-03-03 11:00:00,57.12,57.18,56.54,56.61,200200.0,57.12,57.18,56.54,56.61,200200.0
2014-03-03 11:30:00,56.62,56.77,56.29,56.43,263800.0,56.62,56.77,56.29,56.43,263800.0
2014-03-03 12:00:00,56.42,56.45,55.86,55.89,272700.0,56.42,56.45,55.86,55.89,272700.0
2014-03-03 12:30:00,55.87,56.12,55.8,55.95,148400.0,55.87,56.12,55.8,55.95,148400.0
2014-03-03 13:00:00,55.94,56.35,55.91,56.04,176700.0,55.94,56.35,55.91,56.04,176700.0
2014-03-03 13:30:00,56.04,56.09,55.76,56.09,144900.0,56.04,56.09,55.76,56.09,144900.0
2014-03-03 14:00:00,56.11,56.18,55.95,55.97,117900.0,56.11,56.18,55.95,55.97,117900.0
2014-03-03 14:30:00,55.95,56.11,55.85,55.93,109800.0,55.95,56.11,55.85,55.93,109800.0
2014-03-03 15:00:00,55.92,56.0,55.55,55.68,242600.0,55.92,56.0,55.55,55.68,242600.0
2014-03-03 15:30:00,55.69,56.04,55.62,55.95,426600.0,55.69,56.04,55.62,55.95,426600.0
2014-03-04 09:30:00,56.64,57.35,56.34,56.39,539500.0,56.64,57.35,56.34,56.39,539500.0
2014-03-04 10:00:00,56.36,57.2,56.25,57.15,405600.0,56.36,57.2,56.25,57.15,405600.0
2014-03-04 10:30:00,57.17,58.05,57.15,57.68,540700.0,57.17,58.05,57.15,57.68,540700.0
2014-03-04 11:00:00,57.71,57.74,57.37,57.5,238400.0,57.71,57.74,57.37,57.5,238400.0
2014-03-04 11:30:00,57.51,57.57,57.28,57.57,154000.0,57.51,57.57,57.28,57.57,154000.0
2014-03-04 12:00:00,57.53,57.66,57.4,57.64,153800.0,57.53,57.66,57.4,57.64,153800.0
2014-03-04 12:30:00,57.63,57.71,57.48,57.55,138200.0,57.63,57.71,57.48,57.55,138200.0
2014-03-04 13:00:00,57.55,57.66,57.5,57.58,105100.0,57.55,57.66,57.5,57.58,105100.0
2014-03-04 13:30:00,57.59,57.64,57.31,57.35,154900.0,57.59,57.64,57.31,57.35,154900.0
2014-03-04 14:00:00,57.34,57.36,57.06,57.31,155900.0,57.34,57.36,57.06,57.31,155900.0
2014-03-04 14:30:00,57.3,57.42,57.18,57.37,132200.0,57.3,57.42,57.18,57.37,132200.0
2014-03-04 15:00:00,57.37,57.73,57.37,57.69,310100.0,57.37,57.73,57.37,57.69,310100.0
2014-03-04 15:30:00,57.69,57.75,57.59,57.72,403800.0,57.69,57.75,57.59,57.72,403800.0
2014-03-05 09:30:00,57.61,59.1,57.37,58.31,883600.0,57.61,59.1,57.37,58.31,883600.0
2014-03-05 10:00:00,58.34,58.75,58.23,58.57,330200.0,58.34,58.75,58.23,58.57,330200.0
2014-03-05 10:30:00,58.56,58.6,57.77,58.09,281600.0,58.56,58.6,57.77,58.09,281600.0
2014-03-05 11:00:00,58.11,58.36,57.87,57.92,177300.0,58.11,58.36,57.87,57.92,177300.0
2014-03-05 11:30:00,57.91,58.15,57.82,58.08,139100.0,57.91,58.15,57.82,58.08,139100.0
2014-03-05 12:00:00,58.08,58.39,57.92,57.92,172800.0,58.08,58.39,57.92,57.92,172800.0
2014-03-05 12:30:00,57.94,58.04,57.63,57.63,174900.0,57.94,58.04,57.63,57.63,174900.0
2014-03-05 13:00:00,57.63,58.05,57.52,57.91,229600.0,57.63,58.05,57.52,57.91,229600.0
2014-03-05 13:30:00,57.89,58.2,57.89,57.97,142800.0,57.89,58.2,57.89,57.97,142800.0
2014-03-05 14:00:00,57.97,58.09,57.82,57.83,76500.0,57.97,58.09,57.82,57.83,76500.0
2014-03-05 14:30:00,57.84,58.0,57.81,57.9,92400.0,57.84,58.0,57.81,57.9,92400.0
2014-03-05 15:00:00,57.89,58.0,57.78,57.97,85000.0,57.89,58.0,57.78,57.97,85000.0
2014-03-05 15:30:00,58.0,58.19,57.93,58.17,314200.0,58.0,58.19,57.93,58.17,314200.0
2014-03-06 09:30:00,58.31,58.85,58.02,58.4,274800.0,58.31,58.85,58.02,58.4,274800.0
2014-03-06 10:00:00,58.4,58.77,58.06,58.77,148700.0,58.4,58.77,58.06,58.77,148700.0
2014-03-06 10:30:00,58.77,58.97,58.58,58.73,219300.0,58.77,58.97,58.58,58.73,219300.0
2014-03-06 11:00:00,58.71,58.75,58.51,58.71,104900.0,58.71,58.75,58.51,58.71,104900.0
2014-03-06 11:30:00,58.73,59.44,58.69,59.27,274700.0,58.73,59.44,58.69,59.27,274700.0
2014-03-06 12:00:00,59.26,59.3,58.86,59.02,151600.0,59.26,59.3,58.86,59.02,151600.0
2014-03-06 12:30:00,59.01,59.27,58.99,59.21,102600.0,59.01,59.27,58.99,59.21,102600.0
2014-03-06 13:00:00,59.2,59.26,58.81,58.81,69400.0,59.2,59.26,58.81,58.81,69400.0
2014-03-06 13:30:00,58.84,58.87,57.92,57.95,247900.0,58.84,58.87,57.92,57.95,247900.0
2014-03-06 14:00:00,57.93,57.94,57.54,57.69,442900.0,57.93,57.94,57.54,57.69,442900.0
2014-03-06 14:30:00,57.69,58.35,57.53,58.2,235400.0,57.69,58.35,57.53,58.2,235400.0
2014-03-06 15:00:00,58.2,58.23,57.94,58.23,106700.0,58.2,58.23,57.94,58.23,106700.0
2014-03-06 15:30:00,58.23,58.5,58.17,58.24,370500.0,58.23,58.5,58.17,58.24,370500.0
2014-03-07 09:30:00,58.65,58.7,56.66,56.94,658800.0,58.65,58.7,56.66,56.94,658800.0
2014-03-07 10:00:00,56.97,57.57,56.75,56.97,261900.0,56.97,57.57,56.75,56.97,261900.0
2014-03-07 10:30:00,56.95,57.11,56.35,56.46,292700.0,56.95,57.11,56.35,56.46,292700.0
2014-03-07 11:00:00,56.44,56.47,56.01,56.39,367900.0,56.44,56.47,56.01,56.39,367900.0
2014-03-07 11:30:00,56.36,56.69,56.21,56.6,242600.0,56.36,56.69,56.21,56.6,242600.0
2014-03-07 12:00:00,56.58,56.74,56.36,56.58,150000.0,56.58,56.74,56.36,56.58,150000.0
2014-03-07 12:30:00,56.57,56.61,56.27,56.32,126400.0,56.57,56.61,56.27,56.32,126400.0
2014-03-07 13:00:00,56.34,56.36,56.07,56.21,197000.0,56.34,56.36,56.07,56.21,197000.0
2014-03-07 13:30:00,56.21,56.22,55.86,55.97,183900.0,56.21,56.22,55.86,55.97,183900.0
2014-03-07 14:00:00,55.96,56.01,55.72,55.81,148600.0,55.96,56.01,55.72,55.81,148600.0
2014-03-07 14:30:00,55.82,56.1,55.8,56.01,153200.0,55.82,56.1,55.8,56.01,153200.0
2014-03-07 15:00:00,56.01,56.33,56.01,56.15,293400.0,56.01,56.33,56.01,56.15,293400.0
2014-03-07 15:30:00,56.16,56.23,56.04,56.12,666600.0,56.16,56.23,56.04,56.12,666600.0
2014-03-10 09:30:00,55.92,56.36,55.46,56.25,437900.0,55.92,56.36,55.46,56.25,437900.0
2014-03-10 10:00:00,56.2,56.23,55.03,55.06,287800.0,56.2,56.23,55.03,55.06,287800.0
2014-03-10 10:30:00,55.07,55.08,54.67,54.84,252100.0,55.07,55.08,54.67,54.84,252100.0
2014-03-10 11:00:00,54.83,54.98,54.43,54.96,275000.0,54.83,54.98,54.43,54.96,275000.0
2014-03-10 11:30:00,54.95,55.09,54.65,54.73,150800.0,54.95,55.09,54.65,54.73,150800.0
2014-03-10 12:00:00,54.76,55.22,54.57,55.07,164900.0,54.76,55.22,54.57,55.07,164900.0
2014-03-10 12:30:00,55.07,55.16,54.94,55.06,63900.0,55.07,55.16,54.94,55.06,63900.0
2014-03-10 13:00:00,55.08,55.27,54.79,54.82,134600.0,55.08,55.27,54.79,54.82,134600.0
2014-03-10 13:30:00,54.82,54.9,54.71,54.79,108800.0,54.82,54.9,54.71,54.79,108800.0
2014-03-10 14:00:00,54.8,54.88,54.7,54.79,69800.0,54.8,54.88,54.7,54.79,69800.0
2014-03-10 14:30:00,54.81,54.87,54.73,54.83,92600.0,54.81,54.87,54.73,54.83,92600.0
2014-03-10 15:00:00,54.82,54.83,54.61,54.69,137600.0,54.82,54.83,54.61,54.69,137600.0
2014-03-10 15:30:00,54.71,54.95,54.65,54.83,363700.0,54.71,54.95,54.65,54.83,363700.0
2014-03-11 09:30:00,55.05,55.71,54.85,55.52,255700.0,55.05,55.71,54.85,55.52,255700.0
2014-03-11 10:00:00,55.5,55.52,55.04,55.19,169800.0,55.5,55.52,55.04,55.19,169800.0
2014-03-11 10:30:00,55.22,55.49,55.05,55.24,175400.0,55.22,55.49,55.05,55.24,175400.0
2014-03-11 11:00:00,55.24,55.45,55.18,55.18,95600.0,55.24,55.45,55.18,55.18,95600.0
2014-03-11 11:30:00,55.19,55.21,54.71,54.77,154300.0,55.19,55.21,54.71,54.77,154300.0
2014-03-11 12:00:00,54.74,54.77,54.15,54.37,250900.0,54.74,54.77,54.15,54.37,250900.0
2014-03-11 12:30:00,54.4,54.46,53.92,54.03,172100.0,54.4,54.46,53.92,54.03,172100.0
2014-03-11 13:00:00,54.0,54.0,53.65,53.75,193400.0,54.0,54.0,53.65,53.75,193400.0
2014-03-11 13:30:00,53.77,54.16,53.71,54.08,135000.0,53.77,54.16,53.71,54.08,135000.0
2014-03-11 14:00:00,54.08,54.14,53.56,53.7,126900.0,54.08,54.14,53.56,53.7,126900.0
2014-03-11 14:30:00,53.67,53.72,53.15,53.39,271300.0,53.67,53.72,53.15,53.39,271300.0
2014-03-11 15:00:00,53.39,53.4,53.09,53.25,198100.0,53.39,53.4,53.09,53.25,198100.0
2014-03-11 15:30:00,53.25,53.5,53.24,53.48,517100.0,53.25,53.5,53.24,53.48,517100.0
2014-03-12 09:30:00,53.11,53.98,52.79,53.93,369000.0,53.11,53.98,52.79,53.93,369000.0
2014-03-12 10:00:00,53.93,54.25,53.65,53.97,310600.0,53.93,54.25,53.65,53.97,310600.0
2014-03-12 10:30:00,53.96,54.49,53.92,54.46,168200.0,53.96,54.49,53.92,54.46,168200.0
2014-03-12 11:00:00,54.47,54.48,54.12,54.4,86400.0,54.47,54.48,54.12,54.4,86400.0
2014-03-12 11:30:00,54.39,54.45,53.75,53.76,104500.0,54.39,54.45,53.75,53.76,104500.0
2014-03-12 12:00:00,53.77,54.0,53.64,53.68,94900.0,53.77,54.0,53.64,53.68,94900.0
2014-03-12 12:30:00,53.68,53.75,53.43,53.66,94500.0,53.68,53.75,53.43,53.66,94500.0
2014-03-12 13:00:00,53.66,53.66,53.4,53.53,49600.0,53.66,53.66,53.4,53.53,49600.0
2014-03-12 13:30:00,53.51,53.67,53.47,53.65,66600.0,53.51,53.67,53.47,53.65,66600.0
2014-03-12 14:00:00,53.65,53.67,53.41,53.64,126800.0,53.65,53.67,53.41,53.64,126800.0
2014-03-12 14:30:00,53.64,53.67,53.53,53.58,80000.0,53.64,53.67,53.53,53.58,80000.0
2014-03-12 15:00:00,53.57,53.63,53.44,53.48,94800.0,53.57,53.63,53.44,53.48,94800.0
2014-03-12 15:30:00,53.48,53.71,53.42,53.69,248100.0,53.48,53.71,53.42,53.69,248100.0
2014-03-13 09:30:00,53.98,54.45,53.91,54.18,261700.0,53.98,54.45,53.91,54.18,261700.0
2014-03-13 10:00:00,54.18,54.46,53.68,53.77,450200.0,54.18,54.46,53.68,53.77,450200.0
2014-03-13 10:30:00,53.75,53.76,53.07,53.36,287100.0,53.75,53.76,53.07,53.36,287100.0
2014-03-13 11:00:00,53.4,53.69,53.36,53.4,113800.0,53.4,53.69,53.36,53.4,113800.0
2014-03-13 11:30:00,53.41,53.87,53.33,53.62,248000.0,53.41,53.87,53.33,53.62,248000.0
2014-03-13 12:00:00,53.59,53.61,53.22,53.35,159700.0,53.59,53.61,53.22,53.35,159700.0
2014-03-13 12:30:00,53.35,53.35,52.69,52.83,303000.0,53.35,53.35,52.69,52.83,303000.0
2014-03-13 13:00:00,52.8,53.24,52.42,53.24,181800.0,52.8,53.24,52.42,53.24,181800.0
2014-03-13 13:30:00,53.24,53.27,52.92,53.04,87300.0,53.24,53.27,52.92,53.04,87300.0
2014-03-13 14:00:00,53.05,53.1,52.88,53.02,64000.0,53.05,53.1,52.88,53.02,64000.0
2014-03-13 14:30:00,52.98,53.25,52.86,52.93,112800.0,52.98,53.25,52.86,52.93,112800.0
2014-03-13 15:00:00,52.92,52.98,52.6,52.68,130500.0,52.92,52.98,52.6,52.68,130500.0
2014-03-13 15:30:00,52.7,53.06,52.63,53.03,232100.0,52.7,53.06,52.63,53.03,232100.0
2014-03-14 09:30:00,52.68,54.02,52.68,53.35,490800.0,52.68,54.02,52.68,53.35,490800.0
2014-03-14 10:00:00,53.4,54.34,53.4,54.2,201200.0,53.4,54.34,53.4,54.2,201200.0
2014-03-14 10:30:00,54.22,54.25,53.73,53.76,112200.0,54.22,54.25,53.73,53.76,112200.0
2014-03-14 11:00:00,53.79,53.95,53.62,53.94,151400.0,53.79,53.95,53.62,53.94,151400.0
2014-03-14 11:30:00,53.91,54.19,53.83,54.1,185800.0,53.91,54.19,53.83,54.1,185800.0
2014-03-14 12:00:00,54.1,54.18,53.83,53.99,136400.0,54.1,54.18,53.83,53.99,136400.0
2014-03-14 12:30:00,53.98,54.2,53.96,53.99,64600.0,53.98,54.2,53.96,53.99,64600.0
2014-03-14 13:00:00,53.99,54.07,53.8,54.0,59200.0,53.99,54.07,53.8,54.0,59200.0
2014-03-14 13:30:00,53.99,54.05,53.82,54.05,54900.0,53.99,54.05,53.82,54.05,54900.0
2014-03-14 14:00:00,54.05,54.22,54.01,54.13,89000.0,54.05,54.22,54.01,54.13,89000.0
2014-03-14 14:30:00,54.11,54.21,54.01,54.02,146300.0,54.11,54.21,54.01,54.02,146300.0
2014-03-14 15:00:00,54.02,54.21,54.02,54.14,147900.0,54.02,54.21,54.02,54.14,147900.0
2014-03-14 15:30:00,54.13,54.24,53.93,54.03,306700.0,54.13,54.24,53.93,54.03,306700.0
2014-03-17 09:30:00,55.14,55.44,54.75,55.26,407200.0,55.14,55.44,54.75,55.26,407200.0
2014-03-17 10:00:00,55.26,55.92,55.25,55.59,522900.0,55.26,55.92,55.25,55.59,522900.0
2014-03-17 10:30:00,55.61,56.48,55.5,56.43,468100.0,55.61,56.48,55.5,56.43,468100.0
2014-03-17 11:00:00,56.44,56.73,56.31,56.44,483700.0,56.44,56.73,56.31,56.44,483700.0
2014-03-17 11:30:00,56.43,56.89,56.4,56.81,427000.0,56.43,56.89,56.4,56.81,427000.0
2014-03-17 12:00:00,56.8,56.85,56.58,56.83,264800.0,56.8,56.85,56.58,56.83,264800.0
2014-03-17 12:30:00,56.85,56.99,56.63,56.72,271100.0,56.85,56.99,56.63,56.72,271100.0
2014-03-17 13:00:00,56.72,56.79,56.25,56.25,140900.0,56.72,56.79,56.25,56.25,140900.0
2014-03-17 13:30:00,56.26,56.65,56.26,56.48,222200.0,56.26,56.65,56.26,56.48,222200.0
2014-03-17 14:00:00,56.48,56.6,56.33,56.54,144200.0,56.48,56.6,56.33,56.54,144200.0
2014-03-17 14:30:00,56.54,56.54,56.27,56.44,72900.0,56.54,56.54,56.27,56.44,72900.0
2014-03-17 15:00:00,56.44,56.7,56.39,56.6,203300.0,56.44,56.7,56.39,56.6,203300.0
2014-03-17 15:30:00,56.58,56.6,56.4,56.52,466600.0,56.58,56.6,56.4,56.52,466600.0
2014-03-18 09:30:00,56.55,57.24,56.13,56.91,315500.0,56.55,57.24,56.13,56.91,315500.0
2014-03-18 10:00:00,56.94,57.8,56.93,57.78,535600.0,56.94,57.8,56.93,57.78,535600.0
2014-03-18 10:30:00,57.79,58.11,57.56,58.0,573800.0,57.79,58.11,57.56,58.0,573800.0
2014-03-18 11:00:00,58.0,58.05,57.74,57.95,423100.0,58.0,58.05,57.74,57.95,423100.0
2014-03-18 11:30:00,57.93,58.0,57.66,57.9,200900.0,57.93,58.0,57.66,57.9,200900.0
2014-03-18 12:00:00,57.89,57.94,57.73,57.85,166100.0,57.89,57.94,57.73,57.85,166100.0
2014-03-18 12:30:00,57.86,57.89,57.47,57.71,129800.0,57.86,57.89,57.47,57.71,129800.0
2014-03-18 13:00:00,57.7,57.9,57.64,57.84,67600.0,57.7,57.9,57.64,57.84,67600.0
2014-03-18 13:30:00,57.84,58.01,57.79,57.9,213600.0,57.84,58.01,57.79,57.9,213600.0
2014-03-18 14:00:00,57.9,58.15,57.88,58.15,331200.0,57.9,58.15,57.88,58.15,331200.0
2014-03-18 14:30:00,58.16,58.2,57.65,57.72,192200.0,58.16,58.2,57.65,57.72,192200.0
2014-03-18 15:00:00,57.73,57.82,57.5,57.6,190900.0,57.73,57.82,57.5,57.6,190900.0
2014-03-18 15:30:00,57.6,57.73,57.46,57.56,621700.0,57.6,57.73,57.46,57.56,621700.0
2014-03-19 09:30:00,57.1,63.46,56.96,63.02,4234100.0,57.1,63.46,56.96,63.02,4234100.0
2014-03-19 10:00:00,63.02,64.35,62.75,63.85,2337200.0,63.02,64.35,62.75,63.85,2337200.0
2014-03-19 10:30:00,63.87,64.74,63.2,64.48,1808000.0,63.87,64.74,63.2,64.48,1808000.0
2014-03-19 11:00:00,64.46,65.15,64.33,64.57,1319000.0,64.46,65.15,64.33,64.57,1319000.0
2014-03-19 11:30:00,64.57,65.3,64.36,65.06,1174300.0,64.57,65.3,64.36,65.06,1174300.0
2014-03-19 12:00:00,65.07,65.73,65.01,65.52,939300.0,65.07,65.73,65.01,65.52,939300.0
2014-03-19 12:30:00,65.52,66.3,65.38,66.25,983300.0,65.52,66.3,65.38,66.25,983300.0
2014-03-19 13:00:00,66.19,67.1,66.11,66.9,1704300.0,66.19,67.1,66.11,66.9,1704300.0
2014-03-19 13:30:00,66.9,68.0,66.77,67.95,1747100.0,66.9,68.0,66.77,67.95,1747100.0
2014-03-19 14:00:00,67.92,69.09,67.21,68.7,2346400.0,67.92,69.09,67.21,68.7,2346400.0
2014-03-19 14:30:00,68.68,70.68,68.56,70.57,3002000.0,68.68,70.68,68.56,70.57,3002000.0
2014-03-19 15:00:00,70.45,70.99,68.4,69.37,3822000.0,70.45,70.99,68.4,69.37,3822000.0
2014-03-19 15:30:00,69.33,69.91,68.89,69.38,2787100.0,69.33,69.91,68.89,69.38,2787100.0
2014-03-20 09:30:00,70.22,71.23,68.53,68.82,4063500.0,70.22,71.23,68.53,68.82,4063500.0
2014-03-20 10:00:00,68.86,71.4,68.74,70.62,2061200.0,68.86,71.4,68.74,70.62,2061200.0
2014-03-20 10:30:00,70.58,70.85,69.23,69.39,1415200.0,70.58,70.85,69.23,69.39,1415200.0
2014-03-20 11:00:00,69.41,70.26,69.36,70.21,798300.0,69.41,70.26,69.36,70.21,798300.0
2014-03-20 11:30:00,70.18,71.94,70.15,71.84,1420600.0,70.18,71.94,70.15,71.84,1420600.0
2014-03-20 12:00:00,71.84,73.1,71.53,72.67,1984700.0,71.84,73.1,71.53,72.67,1984700.0
2014-03-20 12:30:00,72.67,73.25,72.23,73.2,1124700.0,72.67,73.25,72.23,73.2,1124700.0
2014-03-20 13:00:00,73.2,73.74,71.85,71.95,1723400.0,73.2,73.74,71.85,71.95,1723400.0
2014-03-20 13:30:00,71.96,72.46,71.55,71.7,1154000.0,71.96,72.46,71.55,71.7,1154000.0
2014-03-20 14:00:00,71.76,72.24,71.31,71.85,1074500.0,71.76,72.24,71.31,71.85,1074500.0
2014-03-20 14:30:00,71.85,72.03,71.2,71.41,566900.0,71.85,72.03,71.2,71.41,566900.0
2014-03-20 15:00:00,71.4,71.54,70.46,70.67,892100.0,71.4,71.54,70.46,70.67,892100.0
2014-03-20 15:30:00,70.7,70.92,70.18,70.48,1280600.0,70.7,70.92,70.18,70.48,1280600.0
2014-03-21 09:30:00,70.19,71.02,69.55,70.42,1078100.0,70.19,71.02,69.55,70.42,1078100.0
2014-03-21 10:00:00,70.45,71.53,69.81,71.05,1061200.0,70.45,71.53,69.81,71.05,1061200.0
2014-03-21 10:30:00,71.1,72.3,70.75,72.15,809000.0,71.1,72.3,70.75,72.15,809000.0
2014-03-21 11:00:00,72.14,73.3,72.1,73.27,1116700.0,72.14,73.3,72.1,73.27,1116700.0
2014-03-21 11:30:00,73.29,73.97,73.01,73.16,1364700.0,73.29,73.97,73.01,73.16,1364700.0
2014-03-21 12:00:00,73.15,73.62,72.56,73.03,734000.0,73.15,73.62,72.56,73.03,734000.0
2014-03-21 12:30:00,73.05,73.52,72.8,73.13,476000.0,73.05,73.52,72.8,73.13,476000.0
2014-03-21 13:00:00,73.11,73.84,73.06,73.37,686000.0,73.11,73.84,73.06,73.37,686000.0
2014-03-21 13:30:00,73.31,73.73,72.88,73.25,458200.0,73.31,73.73,72.88,73.25,458200.0
2014-03-21 14:00:00,73.27,73.56,73.2,73.39,369500.0,73.27,73.56,73.2,73.39,369500.0
2014-03-21 14:30:00,73.38,73.43,72.36,72.89,780400.0,73.38,73.43,72.36,72.89,780400.0
2014-03-21 15:00:00,72.89,73.08,72.57,73.03,407500.0,72.89,73.08,72.57,73.03,407500.0
2014-03-21 15:30:00,73.04,73.45,72.83,73.36,1256100.0,73.04,73.45,72.83,73.36,1256100.0
2014-03-24 09:30:00,72.86,73.2,71.53,72.57,1096400.0,72.86,73.2,71.53,72.57,1096400.0
2014-03-24 10:00:00,72.57,72.7,71.62,71.66,576400.0,72.57,72.7,71.62,71.66,576400.0
2014-03-24 10:30:00,71.63,71.76,71.12,71.52,629000.0,71.63,71.76,71.12,71.52,629000.0
2014-03-24 11:00:00,71.51,72.26,71.02,71.91,448600.0,71.51,72.26,71.02,71.91,448600.0
2014-03-24 11:30:00,71.91,72.33,71.46,71.53,436500.0,71.91,72.33,71.46,71.53,436500.0
2014-03-24 12:00:00,71.57,72.09,71.51,71.69,270700.0,71.57,72.09,71.51,71.69,270700.0
2014-03-24 12:30:00,71.75,71.85,71.3,71.37,206500.0,71.75,71.85,71.3,71.37,206500.0
2014-03-24 13:00:00,71.39,72.29,71.39,72.16,237700.0,71.39,72.29,71.39,72.16,237700.0
2014-03-24 13:30:00,72.18,74.36,72.18,74.18,827300.0,72.18,74.36,72.18,74.18,827300.0
2014-03-24 14:00:00,74.2,74.5,73.75,74.38,748800.0,74.2,74.5,73.75,74.38,748800.0
2014-03-24 14:30:00,74.41,74.84,74.11,74.24,571500.0,74.41,74.84,74.11,74.24,571500.0
2014-03-24 15:00:00,74.25,74.42,73.75,74.38,428900.0,74.25,74.42,73.75,74.38,428900.0
2014-03-24 15:30:00,74.37,74.49,73.78,73.86,797900.0,74.37,74.49,73.78,73.86,797900.0
2014-03-25 09:30:00,73.99,74.2,72.33,72.73,1036900.0,73.99,74.2,72.33,72.73,1036900.0
2014-03-25 10:00:00,72.6,73.39,72.13,72.23,580100.0,72.6,73.39,72.13,72.23,580100.0
2014-03-25 10:30:00,72.22,72.41,71.2,71.71,733900.0,72.22,72.41,71.2,71.71,733900.0
2014-03-25 11:00:00,71.72,72.39,71.47,72.11,434800.0,71.72,72.39,71.47,72.11,434800.0
2014-03-25 11:30:00,72.09,72.32,70.46,70.78,640000.0,72.09,72.32,70.46,70.78,640000.0
2014-03-25 12:00:00,70.81,71.4,70.75,71.0,358600.0,70.81,71.4,70.75,71.0,358600.0
2014-03-25 12:30:00,71.0,71.87,70.93,71.67,236500.0,71.0,71.87,70.93,71.67,236500.0
2014-03-25 13:00:00,71.69,72.51,71.39,72.42,251000.0,71.69,72.51,71.39,72.42,251000.0
2014-03-25 13:30:00,72.49,72.54,71.45,71.69,268100.0,72.49,72.54,71.45,71.69,268100.0
2014-03-25 14:00:00,71.68,72.02,71.49,71.68,287700.0,71.68,72.02,71.49,71.68,287700.0
2014-03-25 14:30:00,71.68,71.94,71.48,71.87,192200.0,71.68,71.94,71.48,71.87,192200.0
2014-03-25 15:00:00,71.86,72.28,71.71,72.07,327300.0,71.86,72.28,71.71,72.07,327300.0
2014-03-25 15:30:00,72.08,72.26,71.91,72.09,526600.0,72.08,72.26,71.91,72.09,526600.0
2014-03-26 09:30:00,71.88,72.5,70.73,71.56,661200.0,71.88,72.5,70.73,71.56,661200.0
2014-03-26 10:00:00,71.56,71.67,70.65,70.9,325100.0,71.56,71.67,70.65,70.9,325100.0
2014-03-26 10:30:00,70.9,71.12,69.6,69.71,551800.0,70.9,71.12,69.6,69.71,551800.0
2014-03-26 11:00:00,69.7,70.45,69.43,70.26,605800.0,69.7,70.45,69.43,70.26,605800.0
2014-03-26 11:30:00,70.26,70.36,69.52,69.76,337500.0,70.26,70.36,69.52,69.76,337500.0
2014-03-26 12:00:00,69.75,69.79,69.07,69.5,357200.0,69.75,69.79,69.07,69.5,357200.0
2014-03-26 12:30:00,69.5,70.1,69.45,69.79,249000.0,69.5,70.1,69.45,69.79,249000.0
2014-03-26 13:00:00,69.82,70.04,69.34,69.37,351500.0,69.82,70.04,69.34,69.37,351500.0
2014-03-26 13:30:00,69.37,69.48,68.67,69.32,406000.0,69.37,69.48,68.67,69.32,406000.0
2014-03-26 14:00:00,69.33,69.4,68.83,69.11,371200.0,69.33,69.4,68.83,69.11,371200.0
2014-03-26 14:30:00,69.07,69.32,68.91,69.28,295800.0,69.07,69.32,68.91,69.28,295800.0
2014-03-26 15:00:00,69.32,69.45,68.85,69.01,306600.0,69.32,69.45,68.85,69.01,306600.0
2014-03-26 15:30:00,69.0,69.11,68.37,68.47,799600.0,69.0,69.11,68.37,68.47,799600.0
2014-03-27 09:30:00,68.58,69.52,67.18,69.17,975900.0,68.58,69.52,67.18,69.17,975900.0
2014-03-27 10:00:00,69.1,69.6,68.39,69.37,763600.0,69.1,69.6,68.39,69.37,763600.0
2014-03-27 10:30:00,69.37,69.38,68.66,68.92,239200.0,69.37,69.38,68.66,68.92,239200.0
2014-03-27 11:00:00,68.91,69.03,68.12,68.13,236400.0,68.91,69.03,68.12,68.13,236400.0
2014-03-27 11:30:00,68.14,68.16,67.3,68.05,373300.0,68.14,68.16,67.3,68.05,373300.0
2014-03-27 12:00:00,68.04,68.88,68.0,68.88,413500.0,68.04,68.88,68.0,68.88,413500.0
2014-03-27 12:30:00,68.86,69.21,68.6,68.84,335400.0,68.86,69.21,68.6,68.84,335400.0
2014-03-27 13:00:00,68.84,68.98,68.54,68.83,270100.0,68.84,68.98,68.54,68.83,270100.0
2014-03-27 13:30:00,68.82,69.39,68.68,69.32,271500.0,68.82,69.39,68.68,69.32,271500.0
2014-03-27 14:00:00,69.36,70.5,69.11,70.48,489100.0,69.36,70.5,69.11,70.48,489100.0
2014-03-27 14:30:00,70.42,70.45,69.9,70.15,187100.0,70.42,70.45,69.9,70.15,187100.0
2014-03-27 15:00:00,70.14,70.18,69.7,69.95,202600.0,70.14,70.18,69.7,69.95,202600.0
2014-03-27 15:30:00,69.96,70.01,69.62,69.75,379100.0,69.96,70.01,69.62,69.75,379100.0
2014-03-28 09:30:00,70.13,71.15,69.85,70.15,541300.0,70.13,71.15,69.85,70.15,541300.0
2014-03-28 10:00:00,70.21,70.3,69.24,69.55,392800.0,70.21,70.3,69.24,69.55,392800.0
2014-03-28 10:30:00,69.59,70.25,69.47,70.19,286000.0,69.59,70.25,69.47,70.19,286000.0
2014-03-28 11:00:00,70.17,70.4,69.79,69.88,218300.0,70.17,70.4,69.79,69.88,218300.0
2014-03-28 11:30:00,69.86,70.01,69.07,69.44,214800.0,69.86,70.01,69.07,69.44,214800.0
2014-03-28 12:00:00,69.45,69.73,69.17,69.19,157900.0,69.45,69.73,69.17,69.19,157900.0
2014-03-28 12:30:00,69.2,69.65,69.2,69.26,167600.0,69.2,69.65,69.2,69.26,167600.0
2014-03-28 13:00:00,69.29,69.35,68.91,69.24,135500.0,69.29,69.35,68.91,69.24,135500.0
2014-03-28 13:30:00,69.23,69.3,68.7,68.95,232600.0,69.23,69.3,68.7,68.95,232600.0
2014-03-28 14:00:00,68.93,68.93,68.38,68.76,187400.0,68.93,68.93,68.38,68.76,187400.0
2014-03-28 14:30:00,68.74,68.82,68.5,68.75,146300.0,68.74,68.82,68.5,68.75,146300.0
2014-03-28 15:00:00,68.72,68.82,68.38,68.67,197200.0,68.72,68.82,68.38,68.67,197200.0
2014-03-28 15:30:00,68.69,68.77,68.5,68.62,420400.0,68.69,68.77,68.5,68.62,420400.0
2014-03-31 09:30:00,69.55,70.49,68.94,70.18,518700.0,69.55,70.49,68.94,70.18,518700.0
2014-03-31 10:00:00,70.17,70.21,69.23,69.57,365700.0,70.17,70.21,69.23,69.57,365700.0
2014-03-31 10:30:00,69.6,70.1,69.56,69.73,237800.0,69.6,70.1,69.56,69.73,237800.0
2014-03-31 11:00:00,69.77,69.82,69.16,69.33,143600.0,69.77,69.82,69.16,69.33,143600.0
2014-03-31 11:30:00,69.28,69.91,69.2,69.72,146800.0,69.28,69.91,69.2,69.72,146800.0
2014-03-31 12:00:00,69.74,69.94,69.66,69.76,149400.0,69.74,69.94,69.66,69.76,149400.0
2014-03-31 12:30:00,69.79,69.97,69.77,69.96,112700.0,69.79,69.97,69.77,69.96,112700.0
2014-03-31 13:00:00,69.97,69.98,69.78,69.95,96200.0,69.97,69.98,69.78,69.95,96200.0
2014-03-31 13:30:00,69.94,69.97,69.5,69.58,127300.0,69.94,69.97,69.5,69.58,127300.0
2014-03-31 14:00:00,69.57,69.97,69.57,69.8,120100.0,69.57,69.97,69.57,69.8,120100.0
2014-03-31 14:30:00,69.8,69.92,69.74,69.82,91400.0,69.8,69.92,69.74,69.82,91400.0
2014-03-31 15:00:00,69.81,69.81,69.56,69.73,100500.0,69.81,69.81,69.56,69.73,100500.0
2014-03-31 15:30:00,69.73,69.81,69.6,69.79,303000.0,69.73,69.81,69.6,69.79,303000.0
2014-04-01 09:30:00,70.16,70.89,69.91,70.05,360100.0,70.16,70.89,69.91,70.05,360100.0
2014-04-01 10:00:00,70.08,70.76,70.08,70.52,367500.0,70.08,70.76,70.08,70.52,367500.0
2014-04-01 10:30:00,70.56,71.62,70.54,71.29,731800.0,70.56,71.62,70.54,71.29,731800.0
2014-04-01 11:00:00,71.27,71.27,70.68,70.89,257600.0,71.27,71.27,70.68,70.89,257600.0
2014-04-01 11:30:00,70.92,71.36,70.57,70.57,253600.0,70.92,71.36,70.57,70.57,253600.0
2014-04-01 12:00:00,70.6,70.99,70.5,70.69,134300.0,70.6,70.99,70.5,70.69,134300.0
2014-04-01 12:30:00,70.69,70.81,70.28,70.34,111800.0,70.69,70.81,70.28,70.34,111800.0
2014-04-01 13:00:00,70.32,70.57,70.04,70.44,313800.0,70.32,70.57,70.04,70.44,313800.0
2014-04-01 13:30:00,70.45,70.45,70.18,70.27,133900.0,70.45,70.45,70.18,70.27,133900.0
2014-04-01 14:00:00,70.25,70.48,70.24,70.44,75500.0,70.25,70.48,70.24,70.44,75500.0
2014-04-01 14:30:00,70.45,70.58,70.3,70.58,135000.0,70.45,70.58,70.3,70.58,135000.0
2014-04-01 15:00:00,70.58,71.06,70.56,70.94,161100.0,70.58,71.06,70.56,70.94,161100.0
2014-04-01 15:30:00,70.89,70.94,70.75,70.89,339000.0,70.89,70.94,70.75,70.89,339000.0
2014-04-02 09:30:00,71.06,72.3,70.31,71.18,548800.0,71.06,72.3,70.31,71.18,548800.0
2014-04-02 10:00:00,71.06,71.88,70.94,71.8,352800.0,71.06,71.88,70.94,71.8,352800.0
2014-04-02 10:30:00,71.8,72.29,71.59,71.93,366400.0,71.8,72.29,71.59,71.93,366400.0
2014-04-02 11:00:00,71.93,72.11,71.2,71.38,298400.0,71.93,72.11,71.2,71.38,298400.0
2014-04-02 11:30:00,71.36,71.44,71.2,71.2,77900.0,71.36,71.44,71.2,71.2,77900.0
2014-04-02 12:00:00,71.2,71.78,71.12,71.73,112600.0,71.2,71.78,71.12,71.73,112600.0
2014-04-02 12:30:00,71.73,72.29,71.69,72.25,175600.0,71.73,72.29,71.69,72.25,175600.0
2014-04-02 13:00:00,72.25,72.79,72.1,72.25,290600.0,72.25,72.79,72.1,72.25,290600.0
2014-04-02 13:30:00,72.26,72.48,72.22,72.25,201300.0,72.26,72.48,72.22,72.25,201300.0
2014-04-02 14:00:00,72.25,72.6,71.94,72.1,181600.0,72.25,72.6,71.94,72.1,181600.0
2014-04-02 14:30:00,72.1,72.15,71.83,72.05,172500.0,72.1,72.15,71.83,72.05,172500.0
2014-04-02 15:00:00,72.08,72.24,71.93,72.24,158400.0,72.08,72.24,71.93,72.24,158400.0
2014-04-02 15:30:00,72.25,72.28,71.85,71.93,413800.0,72.25,72.28,71.85,71.93,413800.0
2014-04-03 09:30:00,71.9,72.1,71.05,71.4,547500.0,71.9,72.1,71.05,71.4,547500.0
2014-04-03 10:00:00,71.34,71.91,70.65,70.66,475400.0,71.34,71.91,70.65,70.66,475400.0
2014-04-03 10:30:00,70.71,70.84,70.2,70.68,309600.0,70.71,70.84,70.2,70.68,309600.0
2014-04-03 11:00:00,70.65,70.74,69.85,69.94,212800.0,70.65,70.74,69.85,69.94,212800.0
2014-04-03 11:30:00,69.95,70.45,69.69,70.07,248700.0,69.95,70.45,69.69,70.07,248700.0
2014-04-03 12:00:00,70.06,70.26,69.85,69.89,99100.0,70.06,70.26,69.85,69.89,99100.0
2014-04-03 12:30:00,69.88,69.88,69.23,69.26,224600.0,69.88,69.88,69.23,69.26,224600.0
2014-04-03 13:00:00,69.25,69.33,68.95,69.3,174400.0,69.25,69.33,68.95,69.3,174400.0
2014-04-03 13:30:00,69.33,69.53,68.95,68.96,223000.0,69.33,69.53,68.95,68.96,223000.0
2014-04-03 14:00:00,68.99,69.0,67.95,68.06,348600.0,68.99,69.0,67.95,68.06,348600.0
2014-04-03 14:30:00,68.04,68.22,67.64,68.21,352200.0,68.04,68.22,67.64,68.21,352200.0
2014-04-03 15:00:00,68.22,68.39,68.11,68.34,271800.0,68.22,68.39,68.11,68.34,271800.0
2014-04-03 15:30:00,68.36,68.88,68.26,68.46,542100.0,68.36,68.88,68.26,68.46,542100.0
2014-04-04 09:30:00,69.67,71.47,69.12,71.39,1164600.0,69.67,71.47,69.12,71.39,1164600.0
2014-04-04 10:00:00,71.43,72.75,71.05,72.67,1242100.0,71.43,72.75,71.05,72.67,1242100.0
2014-04-04 10:30:00,72.55,72.96,71.05,71.16,594900.0,72.55,72.96,71.05,71.16,594900.0
2014-04-04 11:00:00,71.11,71.22,69.65,70.17,544000.0,71.11,71.22,69.65,70.17,544000.0
2014-04-04 11:30:00,70.14,70.23,68.78,69.82,503900.0,70.14,70.23,68.78,69.82,503900.0
2014-04-04 12:00:00,69.83,69.83,68.68,69.56,316700.0,69.83,69.83,68.68,69.56,316700.0
2014-04-04 12:30:00,69.56,69.77,68.95,69.14,182000.0,69.56,69.77,68.95,69.14,182000.0
2014-04-04 13:00:00,69.09,69.6,68.66,69.34,208800.0,69.09,69.6,68.66,69.34,208800.0
2014-04-04 13:30:00,69.42,70.35,69.06,70.34,256200.0,69.42,70.35,69.06,70.34,256200.0
2014-04-04 14:00:00,70.33,70.37,69.54,69.82,210200.0,70.33,70.37,69.54,69.82,210200.0
2014-04-04 14:30:00,69.83,70.08,69.48,69.8,174500.0,69.83,70.08,69.48,69.8,174500.0
2014-04-04 15:00:00,69.83,70.61,69.57,70.46,291700.0,69.83,70.61,69.57,70.46,291700.0
2014-04-04 15:30:00,70.45,70.5,69.68,69.72,512000.0,70.45,70.5,69.68,69.72,512000.0
2014-04-07 09:30:00,69.12,70.9,68.78,70.79,797200.0,69.12,70.9,68.78,70.79,797200.0
2014-04-07 10:00:00,70.79,71.21,69.79,69.85,536300.0,70.79,71.21,69.79,69.85,536300.0
2014-04-07 10:30:00,69.81,69.98,68.47,68.75,355900.0,69.81,69.98,68.47,68.75,355900.0
2014-04-07 11:00:00,68.73,69.1,68.16,68.54,311700.0,68.73,69.1,68.16,68.54,311700.0
2014-04-07 11:30:00,68.53,68.86,67.36,67.48,410600.0,68.53,68.86,67.36,67.48,410600.0
2014-04-07 12:00:00,67.49,67.85,67.05,67.81,310200.0,67.49,67.85,67.05,67.81,310200.0
2014-04-07 12:30:00,67.81,68.21,67.54,67.97,201000.0,67.81,68.21,67.54,67.97,201000.0
2014-04-07 13:00:00,68.0,68.13,67.51,67.62,137700.0,68.0,68.13,67.51,67.62,137700.0
2014-04-07 13:30:00,67.62,67.68,67.23,67.42,173300.0,67.62,67.68,67.23,67.42,173300.0
2014-04-07 14:00:00,67.39,67.51,67.13,67.35,222400.0,67.39,67.51,67.13,67.35,222400.0
2014-04-07 14:30:00,67.33,68.28,67.23,68.01,367600.0,67.33,68.28,67.23,68.01,367600.0
2014-04-07 15:00:00,68.03,68.63,67.67,68.63,304100.0,68.03,68.63,67.67,68.63,304100.0
2014-04-07 15:30:00,68.58,68.62,67.96,68.02,466600.0,68.58,68.62,67.96,68.02,466600.0
2014-04-08 09:30:00,68.65,70.25,68.46,69.32,567000.0,68.65,70.25,68.46,69.32,567000.0
2014-04-08 10:00:00,69.29,70.25,69.14,69.23,516500.0,69.29,70.25,69.14,69.23,516500.0
2014-04-08 10:30:00,69.16,71.5,69.16,71.25,648100.0,69.16,71.5,69.16,71.25,648100.0
2014-04-08 11:00:00,71.26,71.8,71.11,71.33,362100.0,71.26,71.8,71.11,71.33,362100.0
2014-04-08 11:30:00,71.27,71.75,70.81,71.72,238800.0,71.27,71.75,70.81,71.72,238800.0
2014-04-08 12:00:00,71.69,73.25,71.66,73.0,842800.0,71.69,73.25,71.66,73.0,842800.0
2014-04-08 12:30:00,73.0,73.57,72.91,73.19,485700.0,73.0,73.57,72.91,73.19,485700.0
2014-04-08 13:00:00,73.19,74.0,72.95,73.68,569400.0,73.19,74.0,72.95,73.68,569400.0
2014-04-08 13:30:00,73.65,73.8,73.16,73.21,323000.0,73.65,73.8,73.16,73.21,323000.0
2014-04-08 14:00:00,73.25,73.5,72.28,72.46,404500.0,73.25,73.5,72.28,72.46,404500.0
2014-04-08 14:30:00,72.46,72.65,71.93,72.36,301600.0,72.46,72.65,71.93,72.36,301600.0
2014-04-08 15:00:00,72.36,72.98,72.14,72.76,212900.0,72.36,72.98,72.14,72.76,212900.0
2014-04-08 15:30:00,72.72,73.17,72.61,72.76,522800.0,72.72,73.17,72.61,72.76,522800.0
2014-04-09 09:30:00,73.1,73.71,71.8,72.04,992000.0,73.1,73.71,71.8,72.04,992000.0
2014-04-09 10:00:00,72.03,72.57,71.31,72.31,453400.0,72.03,72.57,71.31,72.31,453400.0
2014-04-09 10:30:00,72.3,73.0,72.0,72.75,355300.0,72.3,73.0,72.0,72.75,355300.0
2014-04-09 11:00:00,72.67,73.14,72.25,72.49,359100.0,72.67,73.14,72.25,72.49,359100.0
2014-04-09 11:30:00,72.47,73.2,72.47,72.7,234400.0,72.47,73.2,72.47,72.7,234400.0
2014-04-09 12:00:00,72.68,73.5,72.5,73.18,251400.0,72.68,73.5,72.5,73.18,251400.0
2014-04-09 12:30:00,73.17,73.45,73.0,73.13,159400.0,73.17,73.45,73.0,73.13,159400.0
2014-04-09 13:00:00,73.12,73.22,73.0,73.05,121700.0,73.12,73.22,73.0,73.05,121700.0
2014-04-09 13:30:00,73.01,73.05,72.19,72.22,173100.0,73.01,73.05,72.19,72.22,173100.0
2014-04-09 14:00:00,72.26,73.64,72.24,73.49,302100.0,72.26,73.64,72.24,73.49,302100.0
2014-04-09 14:30:00,73.47,74.18,73.37,73.38,487100.0,73.47,74.18,73.37,73.38,487100.0
2014-04-09 15:00:00,73.38,73.69,73.13,73.38,240500.0,73.38,73.69,73.13,73.38,240500.0
2014-04-09 15:30:00,73.37,73.5,73.1,73.34,658100.0,73.37,73.5,73.1,73.34,658100.0
2014-04-10 09:30:00,73.24,73.78,71.66,72.51,485000.0,73.24,73.78,71.66,72.51,485000.0
2014-04-10 10:00:00,72.5,72.72,71.38,71.62,450700.0,72.5,72.72,71.38,71.62,450700.0
2014-04-10 10:30:00,71.61,71.84,70.5,70.59,373000.0,71.61,71.84,70.5,70.59,373000.0
2014-04-10 11:00:00,70.57,70.6,69.9,70.04,409600.0,70.57,70.6,69.9,70.04,409600.0
2014-04-10 11:30:00,70.03,70.66,70.0,70.4,163500.0,70.03,70.66,70.0,70.4,163500.0
2014-04-10 12:00:00,70.42,70.55,69.93,70.14,218400.0,70.42,70.55,69.93,70.14,218400.0
2014-04-10 12:30:00,70.14,70.28,69.93,70.0,201100.0,70.14,70.28,69.93,70.0,201100.0
2014-04-10 13:00:00,70.03,70.29,69.3,69.64,276000.0,70.03,70.29,69.3,69.64,276000.0
2014-04-10 13:30:00,69.65,70.8,69.55,70.78,318300.0,69.65,70.8,69.55,70.78,318300.0
2014-04-10 14:00:00,70.78,71.02,70.34,70.41,238800.0,70.78,71.02,70.34,70.41,238800.0
2014-04-10 14:30:00,70.42,70.42,69.66,69.68,275400.0,70.42,70.42,69.66,69.68,275400.0
2014-04-10 15:00:00,69.66,69.75,69.37,69.4,269100.0,69.66,69.75,69.37,69.4,269100.0
2014-04-10 15:30:00,69.39,70.13,69.31,69.64,507000.0,69.39,70.13,69.31,69.64,507000.0
2014-04-11 09:30:00,68.7,69.96,67.5,69.6,857500.0,68.7,69.96,67.5,69.6,857500.0
2014-04-11 10:00:00,69.5,69.81,68.65,69.33,626400.0,69.5,69.81,68.65,69.33,626400.0
2014-04-11 10:30:00,69.28,70.53,69.06,70.25,358700.0,69.28,70.53,69.06,70.25,358700.0
2014-04-11 11:00:00,70.18,70.23,69.35,69.65,197400.0,70.18,70.23,69.35,69.65,197400.0
2014-04-11 11:30:00,69.63,69.63,68.52,68.7,193700.0,69.63,69.63,68.52,68.7,193700.0
2014-04-11 12:00:00,68.71,69.38,68.68,68.75,148900.0,68.71,69.38,68.68,68.75,148900.0
2014-04-11 12:30:00,68.78,69.27,68.56,68.97,87600.0,68.78,69.27,68.56,68.97,87600.0
2014-04-11 13:00:00,68.97,69.14,68.33,68.37,148300.0,68.97,69.14,68.33,68.37,148300.0
2014-04-11 13:30:00,68.32,68.91,68.19,68.47,173600.0,68.32,68.91,68.19,68.47,173600.0
2014-04-11 14:00:00,68.47,68.64,68.05,68.19,141900.0,68.47,68.64,68.05,68.19,141900.0
2014-04-11 14:30:00,68.14,68.18,66.95,67.52,495600.0,68.14,68.18,66.95,67.52,495600.0
2014-04-11 15:00:00,67.56,67.95,67.17,67.61,369800.0,67.56,67.95,67.17,67.61,369800.0
2014-04-11 15:30:00,67.63,67.95,67.55,67.59,508500.0,67.63,67.95,67.55,67.59,508500.0
2014-04-14 09:30:00,68.56,69.28,67.3,67.61,444400.0,68.56,69.28,67.3,67.61,444400.0
2014-04-14 10:00:00,67.57,68.44,66.98,68.17,574000.0,67.57,68.44,66.98,68.17,574000.0
2014-04-14 10:30:00,68.13,69.13,67.95,68.85,243200.0,68.13,69.13,67.95,68.85,243200.0
2014-04-14 11:00:00,68.9,68.94,68.26,68.7,175800.0,68.9,68.94,68.26,68.7,175800.0
2014-04-14 11:30:00,68.7,69.27,68.38,68.4,162700.0,68.7,69.27,68.38,68.4,162700.0
2014-04-14 12:00:00,68.44,68.77,68.3,68.53,67700.0,68.44,68.77,68.3,68.53,67700.0
2014-04-14 12:30:00,68.57,68.79,68.39,68.54,73300.0,68.57,68.79,68.39,68.54,73300.0
2014-04-14 13:00:00,68.56,68.56,68.0,68.1,95100.0,68.56,68.56,68.0,68.1,95100.0
2014-04-14 13:30:00,68.1,68.45,67.83,67.87,68900.0,68.1,68.45,67.83,67.87,68900.0
2014-04-14 14:00:00,67.87,68.04,67.35,67.51,132700.0,67.87,68.04,67.35,67.51,132700.0
2014-04-14 14:30:00,67.48,67.8,67.43,67.53,86400.0,67.48,67.8,67.43,67.53,86400.0
2014-04-14 15:00:00,67.5,67.53,66.77,67.26,265900.0,67.5,67.53,66.77,67.26,265900.0
2014-04-14 15:30:00,67.32,68.42,67.31,68.31,656300.0,67.32,68.42,67.31,68.31,656300.0
2014-04-15 09:30:00,68.24,68.6,67.5,67.6,241800.0,68.24,68.6,67.5,67.6,241800.0
2014-04-15 10:00:00,67.56,67.85,66.23,66.31,460300.0,67.56,67.85,66.23,66.31,460300.0
2014-04-15 10:30:00,66.37,67.07,65.67,65.74,410600.0,66.37,67.07,65.67,65.74,410600.0
2014-04-15 11:00:00,65.75,66.07,65.14,65.48,435600.0,65.75,66.07,65.14,65.48,435600.0
2014-04-15 11:30:00,65.51,65.96,64.12,64.23,390500.0,65.51,65.96,64.12,64.23,390500.0
2014-04-15 12:00:00,64.25,64.6,63.81,64.24,377200.0,64.25,64.6,63.81,64.24,377200.0
2014-04-15 12:30:00,64.31,64.31,63.31,63.55,311000.0,64.31,64.31,63.31,63.55,311000.0
2014-04-15 13:00:00,63.55,64.89,63.55,64.49,265300.0,63.55,64.89,63.55,64.49,265300.0
2014-04-15 13:30:00,64.54,66.15,64.28,66.09,312200.0,64.54,66.15,64.28,66.09,312200.0
2014-04-15 14:00:00,66.09,66.36,65.4,65.91,201600.0,66.09,66.36,65.4,65.91,201600.0
2014-04-15 14:30:00,65.9,67.17,65.84,66.5,316800.0,65.9,67.17,65.84,66.5,316800.0
2014-04-15 15:00:00,66.53,67.03,66.07,66.92,243400.0,66.53,67.03,66.07,66.92,243400.0
2014-04-15 15:30:00,66.94,66.94,66.28,66.4,427400.0,66.94,66.94,66.28,66.4,427400.0
2014-04-16 09:30:00,67.04,67.95,65.8,66.6,404300.0,67.04,67.95,65.8,66.6,404300.0
2014-04-16 10:00:00,66.53,66.94,66.04,66.41,271500.0,66.53,66.94,66.04,66.41,271500.0
2014-04-16 10:30:00,66.43,66.45,65.34,65.64,184500.0,66.43,66.45,65.34,65.64,184500.0
2014-04-16 11:00:00,65.6,66.59,65.37,66.46,189800.0,65.6,66.59,65.37,66.46,189800.0
2014-04-16 11:30:00,66.48,66.65,66.18,66.49,64500.0,66.48,66.65,66.18,66.49,64500.0
2014-04-16 12:00:00,66.56,67.08,66.55,66.6,134700.0,66.56,67.08,66.55,66.6,134700.0
2014-04-16 12:30:00,66.68,66.81,66.17,66.17,104300.0,66.68,66.81,66.17,66.17,104300.0
2014-04-16 13:00:00,66.24,66.91,66.2,66.76,122700.0,66.24,66.91,66.2,66.76,122700.0
2014-04-16 13:30:00,66.76,66.91,66.47,66.83,97200.0,66.76,66.91,66.47,66.83,97200.0
2014-04-16 14:00:00,66.88,67.2,66.83,67.12,218600.0,66.88,67.2,66.83,67.12,218600.0
2014-04-16 14:30:00,67.12,67.6,67.12,67.39,104600.0,67.12,67.6,67.12,67.39,104600.0
2014-04-16 15:00:00,67.41,67.77,67.28,67.66,152500.0,67.41,67.77,67.28,67.66,152500.0
2014-04-16 15:30:00,67.66,67.73,67.44,67.61,282400.0,67.66,67.73,67.44,67.61,282400.0
2014-04-17 09:30:00,67.95,68.37,66.7,67.68,343600.0,67.95,68.37,66.7,67.68,343600.0
2014-04-17 10:00:00,67.69,68.81,67.38,68.76,321700.0,67.69,68.81,67.38,68.76,321700.0
2014-04-17 10:30:00,68.76,68.95,68.08,68.5,202200.0,68.76,68.95,68.08,68.5,202200.0
2014-04-17 11:00:00,68.5,68.58,67.74,67.9,131800.0,68.5,68.58,67.74,67.9,131800.0
2014-04-17 11:30:00,67.92,68.1,67.41,67.69,112700.0,67.92,68.1,67.41,67.69,112700.0
2014-04-17 12:00:00,67.73,68.11,67.53,67.58,88800.0,67.73,68.11,67.53,67.58,88800.0
2014-04-17 12:30:00,67.56,67.75,67.37,67.67,53500.0,67.56,67.75,67.37,67.67,53500.0
2014-04-17 13:00:00,67.67,68.07,67.55,67.82,63600.0,67.67,68.07,67.55,67.82,63600.0
2014-04-17 13:30:00,67.82,68.15,67.77,68.08,102800.0,67.82,68.15,67.77,68.08,102800.0
2014-04-17 14:00:00,68.02,68.13,67.82,68.04,62100.0,68.02,68.13,67.82,68.04,62100.0
2014-04-17 14:30:00,68.04,68.06,67.54,67.75,77900.0,68.04,68.06,67.54,67.75,77900.0
2014-04-17 15:00:00,67.76,67.82,67.43,67.48,81000.0,67.76,67.82,67.43,67.48,81000.0
2014-04-17 15:30:00,67.48,67.49,67.25,67.31,295400.0,67.48,67.49,67.25,67.31,295400.0
2014-04-21 09:30:00,67.41,68.0,66.5,67.77,187000.0,67.41,68.0,66.5,67.77,187000.0
2014-04-21 10:00:00,67.78,68.15,67.15,67.41,182400.0,67.78,68.15,67.15,67.41,182400.0
2014-04-21 10:30:00,67.37,67.83,66.72,67.76,137800.0,67.37,67.83,66.72,67.76,137800.0
2014-04-21 11:00:00,67.76,68.44,67.74,68.04,148800.0,67.76,68.44,67.74,68.04,148800.0
2014-04-21 11:30:00,68.03,68.59,67.78,68.59,168300.0,68.03,68.59,67.78,68.59,168300.0
2014-04-21 12:00:00,68.58,68.62,68.16,68.34,106600.0,68.58,68.62,68.16,68.34,106600.0
2014-04-21 12:30:00,68.32,68.55,68.18,68.31,102800.0,68.32,68.55,68.18,68.31,102800.0
2014-04-21 13:00:00,68.34,68.52,68.15,68.52,58300.0,68.34,68.52,68.15,68.52,58300.0
2014-04-21 13:30:00,68.49,68.58,68.31,68.55,101900.0,68.49,68.58,68.31,68.55,101900.0
2014-04-21 14:00:00,68.55,68.94,68.5,68.88,149500.0,68.55,68.94,68.5,68.88,149500.0
2014-04-21 14:30:00,68.87,69.22,68.86,69.06,184700.0,68.87,69.22,68.86,69.06,184700.0
2014-04-21 15:00:00,69.03,69.11,68.73,68.95,159900.0,69.03,69.11,68.73,68.95,159900.0
2014-04-21 15:30:00,68.95,69.23,68.93,69.22,341400.0,68.95,69.23,68.93,69.22,341400.0
2014-04-22 09:30:00,70.04,70.6,69.25,69.37,396200.0,70.04,70.6,69.25,69.37,396200.0
2014-04-22 10:00:00,69.36,70.69,69.2,70.68,529800.0,69.36,70.69,69.2,70.68,529800.0
2014-04-22 10:30:00,70.67,71.09,70.53,71.09,311000.0,70.67,71.09,70.53,71.09,311000.0
2014-04-22 11:00:00,71.1,71.15,70.78,71.07,186700.0,71.1,71.15,70.78,71.07,186700.0
2014-04-22 11:30:00,71.09,71.15,70.6,70.8,123300.0,71.09,71.15,70.6,70.8,123300.0
2014-04-22 12:00:00,70.79,71.15,70.79,71.11,120900.0,70.79,71.15,70.79,71.11,120900.0
2014-04-22 12:30:00,71.14,71.18,70.58,70.93,127700.0,71.14,71.18,70.58,70.93,127700.0
2014-04-22 13:00:00,70.93,70.95,70.63,70.69,71500.0,70.93,70.95,70.63,70.69,71500.0
2014-04-22 13:30:00,70.71,71.78,70.71,71.43,191900.0,70.71,71.78,70.71,71.43,191900.0
2014-04-22 14:00:00,71.43,72.2,71.41,71.87,282800.0,71.43,72.2,71.41,71.87,282800.0
2014-04-22 14:30:00,71.9,71.94,71.57,71.71,119600.0,71.9,71.94,71.57,71.71,119600.0
2014-04-22 15:00:00,71.76,71.78,71.17,71.34,190300.0,71.76,71.78,71.17,71.34,190300.0
2014-04-22 15:30:00,71.35,71.42,71.03,71.12,351500.0,71.35,71.42,71.03,71.12,351500.0
2014-04-23 09:30:00,71.09,72.35,70.3,72.32,399500.0,71.09,72.35,70.3,72.32,399500.0
2014-04-23 10:00:00,72.33,72.34,71.15,72.01,336700.0,72.33,72.34,71.15,72.01,336700.0
2014-04-23 10:30:00,72.04,72.41,71.55,71.59,287600.0,72.04,72.41,71.55,71.59,287600.0
2014-04-23 11:00:00,71.64,71.72,70.7,70.82,229300.0,71.64,71.72,70.7,70.82,229300.0
2014-04-23 11:30:00,70.84,71.5,70.81,71.4,157800.0,70.84,71.5,70.81,71.4,157800.0
2014-04-23 12:00:00,71.39,71.48,70.43,70.66,137200.0,71.39,71.48,70.43,70.66,137200.0
2014-04-23 12:30:00,70.69,70.94,70.61,70.66,145500.0,70.69,70.94,70.61,70.66,145500.0
2014-04-23 13:00:00,70.69,70.85,70.44,70.66,69500.0,70.69,70.85,70.44,70.66,69500.0
2014-04-23 13:30:00,70.63,70.71,69.9,70.41,158000.0,70.63,70.71,69.9,70.41,158000.0
2014-04-23 14:00:00,70.42,70.49,70.21,70.4,95800.0,70.42,70.49,70.21,70.4,95800.0
2014-04-23 14:30:00,70.41,70.57,70.08,70.27,150100.0,70.41,70.57,70.08,70.27,150100.0
2014-04-23 15:00:00,70.26,70.27,69.95,70.02,123800.0,70.26,70.27,69.95,70.02,123800.0
2014-04-23 15:30:00,70.03,70.22,69.99,70.03,221000.0,70.03,70.22,69.99,70.03,221000.0
2014-04-24 09:30:00,70.84,70.84,68.77,69.46,234500.0,70.84,70.84,68.77,69.46,234500.0
2014-04-24 10:00:00,69.41,70.46,69.0,70.46,330200.0,69.41,70.46,69.0,70.46,330200.0
2014-04-24 10:30:00,70.39,70.82,70.12,70.67,197900.0,70.39,70.82,70.12,70.67,197900.0
2014-04-24 11:00:00,70.63,71.13,70.33,70.99,246200.0,70.63,71.13,70.33,70.99,246200.0
2014-04-24 11:30:00,71.0,71.46,70.66,70.71,273600.0,71.0,71.46,70.66,70.71,273600.0
2014-04-24 12:00:00,70.73,70.96,70.19,70.44,178800.0,70.73,70.96,70.19,70.44,178800.0
2014-04-24 12:30:00,70.48,70.97,70.43,70.85,91400.0,70.48,70.97,70.43,70.85,91400.0
2014-04-24 13:00:00,70.79,70.9,70.58,70.65,79100.0,70.79,70.9,70.58,70.65,79100.0
2014-04-24 13:30:00,70.64,70.66,69.84,70.11,119700.0,70.64,70.66,69.84,70.11,119700.0
2014-04-24 14:00:00,70.16,70.54,70.04,70.43,78700.0,70.16,70.54,70.04,70.43,78700.0
2014-04-24 14:30:00,70.41,70.77,70.36,70.67,80700.0,70.41,70.77,70.36,70.67,80700.0
2014-04-24 15:00:00,70.66,70.95,70.55,70.72,85000.0,70.66,70.95,70.55,70.72,85000.0
2014-04-24 15:30:00,70.72,70.77,70.5,70.63,160600.0,70.72,70.77,70.5,70.63,160600.0
2014-04-25 09:30:00,69.69,71.33,69.26,70.94,373000.0,69.69,71.33,69.26,70.94,373000.0
2014-04-25 10:00:00,71.04,71.2,69.33,69.33,398700.0,71.04,71.2,69.33,69.33,398700.0
2014-04-25 10:30:00,69.34,69.35,68.2,68.41,267000.0,69.34,69.35,68.2,68.41,267000.0
2014-04-25 11:00:00,68.41,69.57,68.29,69.57,219400.0,68.41,69.57,68.29,69.57,219400.0
2014-04-25 11:30:00,69.59,69.62,68.64,69.2,162300.0,69.59,69.62,68.64,69.2,162300.0
2014-04-25 12:00:00,69.15,69.35,68.92,69.06,72200.0,69.15,69.35,68.92,69.06,72200.0
2014-04-25 12:30:00,69.06,69.17,68.62,68.71,60700.0,69.06,69.17,68.62,68.71,60700.0
2014-04-25 13:00:00,68.77,68.77,68.5,68.62,70300.0,68.77,68.77,68.5,68.62,70300.0
2014-04-25 13:30:00,68.62,69.07,68.42,68.87,77100.0,68.62,69.07,68.42,68.87,77100.0
2014-04-25 14:00:00,68.88,68.91,68.6,68.67,69500.0,68.88,68.91,68.6,68.67,69500.0
2014-04-25 14:30:00,68.65,69.03,68.61,68.76,90200.0,68.65,69.03,68.61,68.76,90200.0
2014-04-25 15:00:00,68.75,68.98,68.65,68.92,80300.0,68.75,68.98,68.65,68.92,80300.0
2014-04-25 15:30:00,68.94,69.09,68.63,68.65,256600.0,68.94,69.09,68.63,68.65,256600.0
2014-04-28 09:30:00,68.61,69.0,66.85,67.71,428300.0,68.61,69.0,66.85,67.71,428300.0
2014-04-28 10:00:00,67.72,68.09,66.69,67.94,420400.0,67.72,68.09,66.69,67.94,420400.0
2014-04-28 10:30:00,67.95,68.16,66.86,66.87,252600.0,67.95,68.16,66.86,66.87,252600.0
2014-04-28 11:00:00,66.91,67.2,65.3,65.32,388900.0,66.91,67.2,65.3,65.32,388900.0
2014-04-28 11:30:00,65.38,66.01,65.06,65.12,270900.0,65.38,66.01,65.06,65.12,270900.0
2014-04-28 12:00:00,65.16,65.44,64.82,65.08,231200.0,65.16,65.44,64.82,65.08,231200.0
2014-04-28 12:30:00,65.1,65.24,64.58,64.88,168400.0,65.1,65.24,64.58,64.88,168400.0
2014-04-28 13:00:00,64.9,64.91,64.09,64.7,228200.0,64.9,64.91,64.09,64.7,228200.0
2014-04-28 13:30:00,64.64,65.45,64.35,65.14,158100.0,64.64,65.45,64.35,65.14,158100.0
2014-04-28 14:00:00,65.15,65.66,64.77,65.47,157600.0,65.15,65.66,64.77,65.47,157600.0
2014-04-28 14:30:00,65.48,65.72,65.27,65.38,164700.0,65.48,65.72,65.27,65.38,164700.0
2014-04-28 15:00:00,65.4,66.26,65.38,66.12,193600.0,65.4,66.26,65.38,66.12,193600.0
2014-04-28 15:30:00,66.14,66.27,65.88,65.92,288300.0,66.14,66.27,65.88,65.92,288300.0
2014-04-29 09:30:00,66.48,66.83,65.45,65.5,333100.0,66.48,66.83,65.45,65.5,333100.0
2014-04-29 10:00:00,65.46,65.88,64.87,64.93,190500.0,65.46,65.88,64.87,64.93,190500.0
2014-04-29 10:30:00,64.91,65.67,64.6,65.32,275400.0,64.91,65.67,64.6,65.32,275400.0
2014-04-29 11:00:00,65.31,65.8,65.03,65.71,101700.0,65.31,65.8,65.03,65.71,101700.0
2014-04-29 11:30:00,65.78,65.96,65.59,65.95,210100.0,65.78,65.96,65.59,65.95,210100.0
2014-04-29 12:00:00,65.95,66.5,65.9,66.33,156500.0,65.95,66.5,65.9,66.33,156500.0
2014-04-29 12:30:00,66.33,66.64,66.23,66.31,170900.0,66.33,66.64,66.23,66.31,170900.0
2014-04-29 13:00:00,66.28,66.34,65.98,66.07,79200.0,66.28,66.34,65.98,66.07,79200.0
2014-04-29 13:30:00,66.01,66.19,65.73,66.08,76500.0,66.01,66.19,65.73,66.08,76500.0
2014-04-29 14:00:00,66.06,66.09,65.8,65.87,63700.0,66.06,66.09,65.8,65.87,63700.0
2014-04-29 14:30:00,65.85,66.02,65.8,66.02,56700.0,65.85,66.02,65.8,66.02,56700.0
2014-04-29 15:00:00,66.02,66.36,65.97,66.32,128200.0,66.02,66.36,65.97,66.32,128200.0
2014-04-29 15:30:00,66.32,66.47,66.23,66.27,273500.0,66.32,66.47,66.23,66.27,273500.0
2014-04-30 09:30:00,65.93,66.73,65.71,66.37,149400.0,65.93,66.73,65.71,66.37,149400.0
2014-04-30 10:00:00,66.37,67.21,66.13,67.02,283700.0,66.37,67.21,66.13,67.02,283700.0
2014-04-30 10:30:00,66.97,66.98,66.05,66.55,230100.0,66.97,66.98,66.05,66.55,230100.0
2014-04-30 11:00:00,66.49,66.84,66.27,66.61,181700.0,66.49,66.84,66.27,66.61,181700.0
2014-04-30 11:30:00,66.62,66.98,66.54,66.59,138600.0,66.62,66.98,66.54,66.59,138600.0
2014-04-30 12:00:00,66.62,67.03,66.62,66.69,41800.0,66.62,67.03,66.62,66.69,41800.0
2014-04-30 12:30:00,66.71,66.84,66.52,66.81,64500.0,66.71,66.84,66.52,66.81,64500.0
2014-04-30 13:00:00,66.8,67.13,66.73,66.98,68800.0,66.8,67.13,66.73,66.98,68800.0
2014-04-30 13:30:00,66.94,66.98,66.52,66.67,54000.0,66.94,66.98,66.52,66.67,54000.0
2014-04-30 14:00:00,66.7,66.96,66.17,66.61,87000.0,66.7,66.96,66.17,66.61,87000.0
2014-04-30 14:30:00,66.61,67.05,66.5,66.86,119600.0,66.61,67.05,66.5,66.86,119600.0
2014-04-30 15:00:00,66.94,67.08,66.72,67.03,95300.0,66.94,67.08,66.72,67.03,95300.0
2014-04-30 15:30:00,67.04,67.5,66.98,67.49,393300.0,67.04,67.5,66.98,67.49,393300.0
2014-05-01 09:30:00,66.96,68.36,66.95,68.02,267700.0,66.96,68.36,66.95,68.02,267700.0
2014-05-01 10:00:00,68.06,68.85,67.8,68.85,349600.0,68.06,68.85,67.8,68.85,349600.0
2014-05-01 10:30:00,68.86,69.35,68.65,68.98,212100.0,68.86,69.35,68.65,68.98,212100.0
2014-05-01 11:00:00,68.95,69.53,68.65,69.44,164000.0,68.95,69.53,68.65,69.44,164000.0
2014-05-01 11:30:00,69.46,70.0,69.14,69.2,180900.0,69.46,70.0,69.14,69.2,180900.0
2014-05-01 12:00:00,69.21,69.52,68.7,69.0,120600.0,69.21,69.52,68.7,69.0,120600.0
2014-05-01 12:30:00,69.0,69.09,68.31,68.55,110800.0,69.0,69.09,68.31,68.55,110800.0
2014-05-01 13:00:00,68.52,68.68,68.08,68.28,144800.0,68.52,68.68,68.08,68.28,144800.0
2014-05-01 13:30:00,68.25,68.34,67.46,67.66,84500.0,68.25,68.34,67.46,67.66,84500.0
2014-05-01 14:00:00,67.68,68.09,67.68,67.93,99400.0,67.68,68.09,67.68,67.93,99400.0
2014-05-01 14:30:00,67.94,68.0,67.53,67.63,55700.0,67.94,68.0,67.53,67.63,55700.0
2014-05-01 15:00:00,67.64,67.66,67.36,67.4,85300.0,67.64,67.66,67.36,67.4,85300.0
2014-05-01 15:30:00,67.45,67.59,67.21,67.27,336400.0,67.45,67.59,67.21,67.27,336400.0
2014-05-02 09:30:00,67.72,68.5,67.05,67.93,224800.0,67.72,68.5,67.05,67.93,224800.0
2014-05-02 10:00:00,67.93,68.64,67.59,68.31,234200.0,67.93,68.64,67.59,68.31,234200.0
2014-05-02 10:30:00,68.36,68.74,67.7,68.11,227100.0,68.36,68.74,67.7,68.11,227100.0
2014-05-02 11:00:00,68.1,68.56,67.99,68.18,179600.0,68.1,68.56,67.99,68.18,179600.0
2014-05-02 11:30:00,68.23,68.87,68.23,68.87,118400.0,68.23,68.87,68.23,68.87,118400.0
2014-05-02 12:00:00,68.83,68.83,68.5,68.73,78700.0,68.83,68.83,68.5,68.73,78700.0
2014-05-02 12:30:00,68.71,68.85,68.62,68.74,84900.0,68.71,68.85,68.62,68.74,84900.0
2014-05-02 13:00:00,68.74,68.82,68.43,68.69,145500.0,68.74,68.82,68.43,68.69,145500.0
2014-05-02 13:30:00,68.66,68.72,68.42,68.56,60700.0,68.66,68.72,68.42,68.56,60700.0
2014-05-02 14:00:00,68.51,68.67,68.35,68.4,102400.0,68.51,68.67,68.35,68.4,102400.0
2014-05-02 14:30:00,68.38,68.52,68.21,68.23,70000.0,68.38,68.52,68.21,68.23,70000.0
2014-05-02 15:00:00,68.26,68.53,68.13,68.13,66400.0,68.26,68.53,68.13,68.13,66400.0
2014-05-02 15:30:00,68.12,68.16,68.0,68.05,210200.0,68.12,68.16,68.0,68.05,210200.0
2014-05-05 09:30:00,67.56,67.81,66.71,67.4,217700.0,67.56,67.81,66.71,67.4,217700.0
2014-05-05 10:00:00,67.44,67.88,66.91,67.36,158500.0,67.44,67.88,66.91,67.36,158500.0
2014-05-05 10:30:00,67.39,67.84,67.37,67.62,247900.0,67.39,67.84,67.37,67.62,247900.0
2014-05-05 11:00:00,67.66,68.24,67.52,68.04,156000.0,67.66,68.24,67.52,68.04,156000.0
2014-05-05 11:30:00,68.08,68.52,67.85,68.49,122700.0,68.08,68.52,67.85,68.49,122700.0
2014-05-05 12:00:00,68.53,68.58,68.16,68.24,85600.0,68.53,68.58,68.16,68.24,85600.0
2014-05-05 12:30:00,68.23,68.52,68.18,68.32,86300.0,68.23,68.52,68.18,68.32,86300.0
2014-05-05 13:00:00,68.34,68.56,68.15,68.19,70600.0,68.34,68.56,68.15,68.19,70600.0
2014-05-05 13:30:00,68.22,68.76,68.19,68.66,163700.0,68.22,68.76,68.19,68.66,163700.0
2014-05-05 14:00:00,68.67,68.9,68.58,68.63,104900.0,68.67,68.9,68.58,68.63,104900.0
2014-05-05 14:30:00,68.64,68.71,68.31,68.31,65100.0,68.64,68.71,68.31,68.31,65100.0
2014-05-05 15:00:00,68.34,68.47,68.21,68.36,76300.0,68.34,68.47,68.21,68.36,76300.0
2014-05-05 15:30:00,68.37,68.5,68.2,68.42,207200.0,68.37,68.5,68.2,68.42,207200.0
2014-05-06 09:30:00,68.6,69.28,68.0,69.07,303300.0,68.6,69.28,68.0,69.07,303300.0
2014-05-06 10:00:00,69.06,69.38,68.42,69.28,279000.0,69.06,69.38,68.42,69.28,279000.0
2014-05-06 10:30:00,69.28,69.39,68.33,68.33,234400.0,69.28,69.39,68.33,68.33,234400.0
2014-05-06 11:00:00,68.34,68.44,68.03,68.16,137700.0,68.34,68.44,68.03,68.16,137700.0
2014-05-06 11:30:00,68.17,68.6,68.14,68.49,77600.0,68.17,68.6,68.14,68.49,77600.0
2014-05-06 12:00:00,68.5,68.68,68.3,68.54,101500.0,68.5,68.68,68.3,68.54,101500.0
2014-05-06 12:30:00,68.55,68.71,68.28,68.47,182400.0,68.55,68.71,68.28,68.47,182400.0
2014-05-06 13:00:00,68.49,68.54,67.72,67.75,212400.0,68.49,68.54,67.72,67.75,212400.0
2014-05-06 13:30:00,67.77,68.01,67.52,67.58,118500.0,67.77,68.01,67.52,67.58,118500.0
2014-05-06 14:00:00,67.57,67.77,67.09,67.44,125000.0,67.57,67.77,67.09,67.44,125000.0
2014-05-06 14:30:00,67.45,67.53,67.0,67.06,195700.0,67.45,67.53,67.0,67.06,195700.0
2014-05-06 15:00:00,67.02,67.6,66.65,67.5,300900.0,67.02,67.6,66.65,67.5,300900.0
2014-05-06 15:30:00,67.48,67.69,67.35,67.45,519100.0,67.48,67.69,67.35,67.45,519100.0
2014-05-07 09:30:00,67.8,69.29,65.84,66.03,1328100.0,67.8,69.29,65.84,66.03,1328100.0
2014-05-07 10:00:00,65.99,66.64,63.95,64.22,838800.0,65.99,66.64,63.95,64.22,838800.0
2014-05-07 10:30:00,64.21,65.49,64.01,64.75,588800.0,64.21,65.49,64.01,64.75,588800.0
2014-05-07 11:00:00,64.73,64.73,63.45,63.82,673900.0,64.73,64.73,63.45,63.82,673900.0
2014-05-07 11:30:00,63.88,64.9,63.64,64.53,430100.0,63.88,64.9,63.64,64.53,430100.0
2014-05-07 12:00:00,64.55,64.55,63.88,63.92,295800.0,64.55,64.55,63.88,63.92,295800.0
2014-05-07 12:30:00,63.97,64.18,62.9,63.15,374800.0,63.97,64.18,62.9,63.15,374800.0
2014-05-07 13:00:00,63.17,63.29,61.81,62.31,609200.0,63.17,63.29,61.81,62.31,609200.0
2014-05-07 13:30:00,62.29,62.82,62.25,62.5,378400.0,62.29,62.82,62.25,62.5,378400.0
2014-05-07 14:00:00,62.45,62.75,62.02,62.37,280600.0,62.45,62.75,62.02,62.37,280600.0
2014-05-07 14:30:00,62.36,62.55,62.13,62.53,246000.0,62.36,62.55,62.13,62.53,246000.0
2014-05-07 15:00:00,62.54,62.81,62.4,62.6,353600.0,62.54,62.81,62.4,62.6,353600.0
2014-05-07 15:30:00,62.61,64.19,62.41,63.57,1052500.0,62.61,64.19,62.41,63.57,1052500.0
2014-05-08 09:30:00,64.11,64.71,62.59,64.15,546000.0,64.11,64.71,62.59,64.15,546000.0
2014-05-08 10:00:00,64.19,65.3,63.95,65.28,458900.0,64.19,65.3,63.95,65.28,458900.0
2014-05-08 10:30:00,65.19,66.28,65.06,65.91,398900.0,65.19,66.28,65.06,65.91,398900.0
2014-05-08 11:00:00,65.91,66.62,65.75,66.35,443100.0,65.91,66.62,65.75,66.35,443100.0
2014-05-08 11:30:00,66.36,66.92,66.2,66.53,303100.0,66.36,66.92,66.2,66.53,303100.0
2014-05-08 12:00:00,66.52,66.64,65.84,65.98,226800.0,66.52,66.64,65.84,65.98,226800.0
2014-05-08 12:30:00,65.96,66.08,64.92,65.48,171700.0,65.96,66.08,64.92,65.48,171700.0
2014-05-08 13:00:00,65.52,65.67,64.61,65.08,134500.0,65.52,65.67,64.61,65.08,134500.0
2014-05-08 13:30:00,65.02,65.15,64.34,64.47,114200.0,65.02,65.15,64.34,64.47,114200.0
2014-05-08 14:00:00,64.56,64.56,63.9,64.06,176500.0,64.56,64.56,63.9,64.06,176500.0
2014-05-08 14:30:00,64.02,64.03,63.15,63.51,249700.0,64.02,64.03,63.15,63.51,249700.0
2014-05-08 15:00:00,63.51,63.63,63.05,63.57,209500.0,63.51,63.63,63.05,63.57,209500.0
2014-05-08 15:30:00,63.6,63.67,63.34,63.44,403700.0,63.6,63.67,63.34,63.44,403700.0
2014-05-09 09:30:00,63.38,64.39,62.8,63.76,445400.0,63.38,64.39,62.8,63.76,445400.0
2014-05-09 10:00:00,63.75,64.69,63.49,64.29,357300.0,63.75,64.69,63.49,64.29,357300.0
2014-05-09 10:30:00,64.26,64.4,63.11,63.23,210000.0,64.26,64.4,63.11,63.23,210000.0
2014-05-09 11:00:00,63.26,63.39,62.82,63.0,124600.0,63.26,63.39,62.82,63.0,124600.0
2014-05-09 11:30:00,62.94,63.49,62.92,63.09,92900.0,62.94,63.49,62.92,63.09,92900.0
2014-05-09 12:00:00,63.12,63.25,62.85,62.96,69900.0,63.12,63.25,62.85,62.96,69900.0
2014-05-09 12:30:00,62.97,63.46,62.92,63.08,71400.0,62.97,63.46,62.92,63.08,71400.0
2014-05-09 13:00:00,63.09,63.28,62.9,63.03,79700.0,63.09,63.28,62.9,63.03,79700.0
2014-05-09 13:30:00,63.02,63.23,62.52,62.52,124100.0,63.02,63.23,62.52,62.52,124100.0
2014-05-09 14:00:00,62.52,62.75,62.44,62.54,200400.0,62.52,62.75,62.44,62.54,200400.0
2014-05-09 14:30:00,62.52,62.67,62.38,62.59,114500.0,62.52,62.67,62.38,62.59,114500.0
2014-05-09 15:00:00,62.62,63.16,62.62,63.05,195300.0,62.62,63.16,62.62,63.05,195300.0
2014-05-09 15:30:00,63.05,63.25,62.85,63.21,329600.0,63.05,63.25,62.85,63.21,329600.0
2014-05-12 09:30:00,63.38,64.31,63.38,64.11,433900.0,63.38,64.31,63.38,64.11,433900.0
2014-05-12 10:00:00,64.12,65.11,64.09,64.95,401300.0,64.12,65.11,64.09,64.95,401300.0
2014-05-12 10:30:00,64.95,65.29,64.78,65.14,282400.0,64.95,65.29,64.78,65.14,282400.0
2014-05-12 11:00:00,65.12,65.14,64.66,64.73,157800.0,65.12,65.14,64.66,64.73,157800.0
2014-05-12 11:30:00,64.75,65.01,64.21,64.23,110300.0,64.75,65.01,64.21,64.23,110300.0
2014-05-12 12:00:00,64.22,64.37,63.93,63.93,130300.0,64.22,64.37,63.93,63.93,130300.0
2014-05-12 12:30:00,63.93,63.93,63.52,63.71,157300.0,63.93,63.93,63.52,63.71,157300.0
2014-05-12 13:00:00,63.75,63.75,63.13,63.2,182300.0,63.75,63.75,63.13,63.2,182300.0
2014-05-12 13:30:00,63.24,63.43,62.81,63.01,208200.0,63.24,63.43,62.81,63.01,208200.0
2014-05-12 14:00:00,62.97,63.45,62.85,63.36,178400.0,62.97,63.45,62.85,63.36,178400.0
2014-05-12 14:30:00,63.36,63.86,63.21,63.77,198700.0,63.36,63.86,63.21,63.77,198700.0
2014-05-12 15:00:00,63.77,63.84,63.55,63.73,200100.0,63.77,63.84,63.55,63.73,200100.0
2014-05-12 15:30:00,63.72,63.95,63.69,63.83,275100.0,63.72,63.95,63.69,63.83,275100.0
2014-05-13 09:30:00,63.6,64.04,63.02,63.36,355300.0,63.6,64.04,63.02,63.36,355300.0
2014-05-13 10:00:00,63.3,63.7,63.18,63.39,218400.0,63.3,63.7,63.18,63.39,218400.0
2014-05-13 10:30:00,63.37,64.19,63.35,64.06,531200.0,63.37,64.19,63.35,64.06,531200.0
2014-05-13 11:00:00,64.07,64.13,63.01,63.34,279500.0,64.07,64.13,63.01,63.34,279500.0
2014-05-13 11:30:00,63.37,63.38,62.81,63.13,234400.0,63.37,63.38,62.81,63.13,234400.0
2014-05-13 12:00:00,63.11,63.41,62.89,63.14,133300.0,63.11,63.41,62.89,63.14,133300.0
2014-05-13 12:30:00,63.08,63.36,63.03,63.2,108400.0,63.08,63.36,63.03,63.2,108400.0
2014-05-13 13:00:00,63.21,63.64,63.16,63.41,164000.0,63.21,63.64,63.16,63.41,164000.0
2014-05-13 13:30:00,63.44,63.56,63.09,63.12,122600.0,63.44,63.56,63.09,63.12,122600.0
2014-05-13 14:00:00,63.14,63.17,62.88,63.02,93700.0,63.14,63.17,62.88,63.02,93700.0
2014-05-13 14:30:00,63.03,63.19,62.91,62.99,161100.0,63.03,63.19,62.91,62.99,161100.0
2014-05-13 15:00:00,62.96,63.01,62.7,62.97,185600.0,62.96,63.01,62.7,62.97,185600.0
2014-05-13 15:30:00,62.95,63.28,62.94,63.05,315300.0,62.95,63.28,62.94,63.05,315300.0
2014-05-14 09:30:00,62.69,63.25,62.06,63.07,366300.0,62.69,63.25,62.06,63.07,366300.0
2014-05-14 10:00:00,63.07,63.49,62.75,63.08,176400.0,63.07,63.49,62.75,63.08,176400.0
2014-05-14 10:30:00,63.07,63.07,62.55,62.57,135900.0,63.07,63.07,62.55,62.57,135900.0
2014-05-14 11:00:00,62.63,62.75,62.44,62.54,58400.0,62.63,62.75,62.44,62.54,58400.0
2014-05-14 11:30:00,62.51,62.88,62.39,62.41,100300.0,62.51,62.88,62.39,62.41,100300.0
2014-05-14 12:00:00,62.41,62.6,62.15,62.21,105300.0,62.41,62.6,62.15,62.21,105300.0
2014-05-14 12:30:00,62.19,62.42,62.18,62.35,78900.0,62.19,62.42,62.18,62.35,78900.0
2014-05-14 13:00:00,62.35,62.54,62.33,62.43,99000.0,62.35,62.54,62.33,62.43,99000.0
2014-05-14 13:30:00,62.46,62.52,62.2,62.39,58800.0,62.46,62.52,62.2,62.39,58800.0
2014-05-14 14:00:00,62.4,62.44,62.26,62.38,55800.0,62.4,62.44,62.26,62.38,55800.0
2014-05-14 14:30:00,62.37,62.47,61.92,61.92,153200.0,62.37,62.47,61.92,61.92,153200.0
2014-05-14 15:00:00,61.94,62.16,61.75,62.03,173100.0,61.94,62.16,61.75,62.03,173100.0
2014-05-14 15:30:00,62.03,62.04,61.7,61.89,411800.0,62.03,62.04,61.7,61.89,411800.0
2014-05-15 09:30:00,61.47,61.5,59.88,60.06,588000.0,61.47,61.5,59.88,60.06,588000.0
2014-05-15 10:00:00,60.03,60.15,59.47,59.86,453000.0,60.03,60.15,59.47,59.86,453000.0
2014-05-15 10:30:00,59.93,60.08,59.36,59.73,249800.0,59.93,60.08,59.36,59.73,249800.0
2014-05-15 11:00:00,59.73,59.77,59.21,59.41,232400.0,59.73,59.77,59.21,59.41,232400.0
2014-05-15 11:30:00,59.42,59.65,58.82,58.97,237100.0,59.42,59.65,58.82,58.97,237100.0
2014-05-15 12:00:00,58.94,59.25,58.93,59.13,143700.0,58.94,59.25,58.93,59.13,143700.0
2014-05-15 12:30:00,59.13,59.44,58.95,59.2,165900.0,59.13,59.44,58.95,59.2,165900.0
2014-05-15 13:00:00,59.22,59.39,59.14,59.36,102700.0,59.22,59.39,59.14,59.36,102700.0
2014-05-15 13:30:00,59.37,59.75,59.24,59.75,139100.0,59.37,59.75,59.24,59.75,139100.0
2014-05-15 14:00:00,59.73,60.2,59.6,59.89,212000.0,59.73,60.2,59.6,59.89,212000.0
2014-05-15 14:30:00,59.9,60.31,59.9,60.19,149000.0,59.9,60.31,59.9,60.19,149000.0
2014-05-15 15:00:00,60.19,60.27,59.81,59.97,136500.0,60.19,60.27,59.81,59.97,136500.0
2014-05-15 15:30:00,59.97,60.15,59.9,60.1,364800.0,59.97,60.15,59.9,60.1,364800.0
2014-05-16 09:30:00,59.62,60.23,59.03,59.76,353900.0,59.62,60.23,59.03,59.76,353900.0
2014-05-16 10:00:00,59.76,59.87,58.82,58.86,312800.0,59.76,59.87,58.82,58.86,312800.0
2014-05-16 10:30:00,58.86,59.17,58.62,58.87,182500.0,58.86,59.17,58.62,58.87,182500.0
2014-05-16 11:00:00,58.87,59.37,58.86,59.09,114200.0,58.87,59.37,58.86,59.09,114200.0
2014-05-16 11:30:00,59.12,59.33,59.05,59.19,89900.0,59.12,59.33,59.05,59.19,89900.0
2014-05-16 12:00:00,59.2,59.28,59.03,59.16,40200.0,59.2,59.28,59.03,59.16,40200.0
2014-05-16 12:30:00,59.11,59.13,58.85,58.9,114200.0,59.11,59.13,58.85,58.9,114200.0
2014-05-16 13:00:00,58.89,59.04,58.71,58.76,101400.0,58.89,59.04,58.71,58.76,101400.0
2014-05-16 13:30:00,58.77,58.91,58.72,58.83,51300.0,58.77,58.91,58.72,58.83,51300.0
2014-05-16 14:00:00,58.79,58.8,58.57,58.71,87600.0,58.79,58.8,58.57,58.71,87600.0
2014-05-16 14:30:00,58.69,59.17,58.67,59.13,97200.0,58.69,59.17,58.67,59.13,97200.0
2014-05-16 15:00:00,59.13,59.45,59.1,59.39,182100.0,59.13,59.45,59.1,59.39,182100.0
2014-05-16 15:30:00,59.38,59.69,59.35,59.64,345300.0,59.38,59.69,59.35,59.64,345300.0
2014-05-19 09:30:00,58.99,60.11,58.84,59.97,365300.0,58.99,60.11,58.84,59.97,365300.0
2014-05-19 10:00:00,59.97,60.2,59.48,60.12,164500.0,59.97,60.2,59.48,60.12,164500.0
2014-05-19 10:30:00,60.13,60.49,60.01,60.16,234000.0,60.13,60.49,60.01,60.16,234000.0
2014-05-19 11:00:00,60.13,60.26,59.87,59.91,171300.0,60.13,60.26,59.87,59.91,171300.0
2014-05-19 11:30:00,59.88,59.88,59.3,59.57,159500.0,59.88,59.88,59.3,59.57,159500.0
2014-05-19 12:00:00,59.58,59.65,59.38,59.47,75500.0,59.58,59.65,59.38,59.47,75500.0
2014-05-19 12:30:00,59.49,59.61,59.34,59.42,101800.0,59.49,59.61,59.34,59.42,101800.0
2014-05-19 13:00:00,59.4,59.65,59.39,59.5,52700.0,59.4,59.65,59.39,59.5,52700.0
2014-05-19 13:30:00,59.51,59.93,59.48,59.8,110600.0,59.51,59.93,59.48,59.8,110600.0
2014-05-19 14:00:00,59.77,59.89,59.62,59.67,77700.0,59.77,59.89,59.62,59.67,77700.0
2014-05-19 14:30:00,59.66,60.16,59.62,60.04,163700.0,59.66,60.16,59.62,60.04,163700.0
2014-05-19 15:00:00,60.02,60.02,59.7,59.73,102800.0,60.02,60.02,59.7,59.73,102800.0
2014-05-19 15:30:00,59.76,59.9,59.75,59.83,221900.0,59.76,59.9,59.75,59.83,221900.0
2014-05-20 09:30:00,59.88,59.97,58.54,58.63,335200.0,59.88,59.97,58.54,58.63,335200.0
2014-05-20 10:00:00,58.6,58.95,58.4,58.55,317500.0,58.6,58.95,58.4,58.55,317500.0
2014-05-20 10:30:00,58.55,58.76,58.42,58.68,148200.0,58.55,58.76,58.42,58.68,148200.0
2014-05-20 11:00:00,58.72,58.72,58.22,58.45,178200.0,58.72,58.72,58.22,58.45,178200.0
2014-05-20 11:30:00,58.45,59.05,58.44,58.98,128500.0,58.45,59.05,58.44,58.98,128500.0
2014-05-20 12:00:00,58.99,58.99,58.5,58.8,118900.0,58.99,58.99,58.5,58.8,118900.0
2014-05-20 12:30:00,58.82,58.95,58.54,58.95,112000.0,58.82,58.95,58.54,58.95,112000.0
2014-05-20 13:00:00,58.95,58.95,58.56,58.66,167200.0,58.95,58.95,58.56,58.66,167200.0
2014-05-20 13:30:00,58.66,58.7,57.8,57.86,188000.0,58.66,58.7,57.8,57.86,188000.0
2014-05-20 14:00:00,57.88,58.35,57.88,58.21,106200.0,57.88,58.35,57.88,58.21,106200.0
2014-05-20 14:30:00,58.2,58.34,58.04,58.22,148300.0,58.2,58.34,58.04,58.22,148300.0
2014-05-20 15:00:00,58.26,58.59,58.18,58.46,204000.0,58.26,58.59,58.18,58.46,204000.0
2014-05-20 15:30:00,58.49,58.79,58.47,58.63,441700.0,58.49,58.79,58.47,58.63,441700.0
2014-05-21 09:30:00,59.21,59.88,58.69,59.05,291300.0,59.21,59.88,58.69,59.05,291300.0
2014-05-21 10:00:00,59.05,59.69,58.95,59.62,206200.0,59.05,59.69,58.95,59.62,206200.0
2014-05-21 10:30:00,59.66,60.4,59.55,60.26,322800.0,59.66,60.4,59.55,60.26,322800.0
2014-05-21 11:00:00,60.25,60.3,59.56,59.7,243400.0,60.25,60.3,59.56,59.7,243400.0
2014-05-21 11:30:00,59.71,59.9,59.43,59.7,137800.0,59.71,59.9,59.43,59.7,137800.0
2014-05-21 12:00:00,59.71,59.85,59.57,59.78,78400.0,59.71,59.85,59.57,59.78,78400.0
2014-05-21 12:30:00,59.78,59.84,59.54,59.73,148400.0,59.78,59.84,59.54,59.73,148400.0
2014-05-21 13:00:00,59.75,59.99,59.53,59.59,115700.0,59.75,59.99,59.53,59.59,115700.0
2014-05-21 13:30:00,59.6,59.82,59.59,59.66,70500.0,59.6,59.82,59.59,59.66,70500.0
2014-05-21 14:00:00,59.64,59.92,59.55,59.82,92200.0,59.64,59.92,59.55,59.82,92200.0
2014-05-21 14:30:00,59.82,59.96,59.75,59.9,142700.0,59.82,59.96,59.75,59.9,142700.0
2014-05-21 15:00:00,59.89,60.37,59.81,60.36,181400.0,59.89,60.37,59.81,60.36,181400.0
2014-05-21 15:30:00,60.36,60.48,60.23,60.4,414000.0,60.36,60.48,60.23,60.4,414000.0
2014-05-22 09:30:00,60.6,61.41,60.15,61.15,313200.0,60.6,61.41,60.15,61.15,313200.0
2014-05-22 10:00:00,61.15,61.33,60.72,61.11,198100.0,61.15,61.33,60.72,61.11,198100.0
2014-05-22 10:30:00,61.1,61.66,61.0,61.51,181400.0,61.1,61.66,61.0,61.51,181400.0
2014-05-22 11:00:00,61.51,61.74,61.27,61.44,149400.0,61.51,61.74,61.27,61.44,149400.0
2014-05-22 11:30:00,61.49,61.65,61.17,61.21,119800.0,61.49,61.65,61.17,61.21,119800.0
2014-05-22 12:00:00,61.18,61.3,60.84,60.9,115000.0,61.18,61.3,60.84,60.9,115000.0
2014-05-22 12:30:00,60.92,61.26,60.92,61.19,57600.0,60.92,61.26,60.92,61.19,57600.0
2014-05-22 13:00:00,61.19,61.42,61.11,61.4,79600.0,61.19,61.42,61.11,61.4,79600.0
2014-05-22 13:30:00,61.39,61.58,61.28,61.31,87600.0,61.39,61.58,61.28,61.31,87600.0
2014-05-22 14:00:00,61.33,61.38,61.16,61.21,69100.0,61.33,61.38,61.16,61.21,69100.0
2014-05-22 14:30:00,61.21,61.33,61.1,61.17,76600.0,61.21,61.33,61.1,61.17,76600.0
2014-05-22 15:00:00,61.16,61.16,60.71,60.74,122200.0,61.16,61.16,60.71,60.74,122200.0
2014-05-22 15:30:00,60.74,60.83,60.52,60.63,229500.0,60.74,60.83,60.52,60.63,229500.0
2014-05-23 09:30:00,60.71,61.3,60.02,60.45,203900.0,60.71,61.3,60.02,60.45,203900.0
2014-05-23 10:00:00,60.47,60.81,60.13,60.35,168700.0,60.47,60.81,60.13,60.35,168700.0
2014-05-23 10:30:00,60.37,60.62,60.34,60.37,110200.0,60.37,60.62,60.34,60.37,110200.0
2014-05-23 11:00:00,60.39,60.67,60.34,60.62,90000.0,60.39,60.67,60.34,60.62,90000.0
2014-05-23 11:30:00,60.61,60.62,60.05,60.13,82600.0,60.61,60.62,60.05,60.13,82600.0
2014-05-23 12:00:00,60.14,60.45,60.14,60.41,132100.0,60.14,60.45,60.14,60.41,132100.0
2014-05-23 12:30:00,60.4,60.47,60.18,60.43,74100.0,60.4,60.47,60.18,60.43,74100.0
2014-05-23 13:00:00,60.45,60.62,60.35,60.59,79800.0,60.45,60.62,60.35,60.59,79800.0
2014-05-23 13:30:00,60.63,60.88,60.55,60.8,94700.0,60.63,60.88,60.55,60.8,94700.0
2014-05-23 14:00:00,60.79,60.84,60.56,60.61,51500.0,60.79,60.84,60.56,60.61,51500.0
2014-05-23 14:30:00,60.6,60.8,60.6,60.68,53900.0,60.6,60.8,60.6,60.68,53900.0
2014-05-23 15:00:00,60.67,60.72,60.59,60.72,87900.0,60.67,60.72,60.59,60.72,87900.0
2014-05-23 15:30:00,60.71,60.8,60.67,60.68,166200.0,60.71,60.8,60.67,60.68,166200.0
2014-05-27 09:30:00,61.25,61.5,61.01,61.3,257600.0,61.25,61.5,61.01,61.3,257600.0
2014-05-27 10:00:00,61.26,62.1,61.17,61.95,378100.0,61.26,62.1,61.17,61.95,378100.0
2014-05-27 10:30:00,62.0,62.3,61.97,62.08,256000.0,62.0,62.3,61.97,62.08,256000.0
2014-05-27 11:00:00,62.11,62.48,62.06,62.09,165900.0,62.11,62.48,62.06,62.09,165900.0
2014-05-27 11:30:00,62.09,62.35,62.07,62.07,87500.0,62.09,62.35,62.07,62.07,87500.0
2014-05-27 12:00:00,62.05,62.05,61.59,61.71,110300.0,62.05,62.05,61.59,61.71,110300.0
2014-05-27 12:30:00,61.73,61.81,61.45,61.51,81000.0,61.73,61.81,61.45,61.51,81000.0
2014-05-27 13:00:00,61.51,61.54,61.19,61.24,82400.0,61.51,61.54,61.19,61.24,82400.0
2014-05-27 13:30:00,61.23,61.45,61.15,61.35,71500.0,61.23,61.45,61.15,61.35,71500.0
2014-05-27 14:00:00,61.31,61.31,61.07,61.17,93800.0,61.31,61.31,61.07,61.17,93800.0
2014-05-27 14:30:00,61.19,61.19,60.97,61.07,65300.0,61.19,61.19,60.97,61.07,65300.0
2014-05-27 15:00:00,61.05,61.18,61.05,61.14,96100.0,61.05,61.18,61.05,61.14,96100.0
2014-05-27 15:30:00,61.15,61.36,61.08,61.25,241300.0,61.15,61.36,61.08,61.25,241300.0
2014-05-28 09:30:00,62.16,63.35,62.0,62.72,699000.0,62.16,63.35,62.0,62.72,699000.0
2014-05-28 10:00:00,62.74,62.76,62.25,62.54,241200.0,62.74,62.76,62.25,62.54,241200.0
2014-05-28 10:30:00,62.51,62.51,62.02,62.14,108000.0,62.51,62.51,62.02,62.14,108000.0
2014-05-28 11:00:00,62.14,62.52,62.08,62.19,96200.0,62.14,62.52,62.08,62.19,96200.0
2014-05-28 11:30:00,62.19,62.58,62.12,62.22,132200.0,62.19,62.58,62.12,62.22,132200.0
2014-05-28 12:00:00,62.2,62.38,62.01,62.02,87300.0,62.2,62.38,62.01,62.02,87300.0
2014-05-28 12:30:00,62.0,62.17,61.93,62.12,116500.0,62.0,62.17,61.93,62.12,116500.0
2014-05-28 13:00:00,62.07,62.43,62.07,62.15,116800.0,62.07,62.43,62.07,62.15,116800.0
2014-05-28 13:30:00,62.16,62.3,61.98,62.26,81400.0,62.16,62.3,61.98,62.26,81400.0
2014-05-28 14:00:00,62.28,62.29,62.05,62.16,92500.0,62.28,62.29,62.05,62.16,92500.0
2014-05-28 14:30:00,62.17,62.17,61.93,61.99,103500.0,62.17,62.17,61.93,61.99,103500.0
2014-05-28 15:00:00,61.96,62.13,61.79,62.0,96600.0,61.96,62.13,61.79,62.0,96600.0
2014-05-28 15:30:00,62.0,62.02,61.86,61.88,172900.0,62.0,62.02,61.86,61.88,172900.0
2014-05-29 09:30:00,62.02,62.83,62.01,62.8,286000.0,62.02,62.83,62.01,62.8,286000.0
2014-05-29 10:00:00,62.77,62.98,62.5,62.84,220700.0,62.77,62.98,62.5,62.84,220700.0
2014-05-29 10:30:00,62.79,63.47,62.74,63.36,333700.0,62.79,63.47,62.74,63.36,333700.0
2014-05-29 11:00:00,63.4,63.98,63.36,63.64,279900.0,63.4,63.98,63.36,63.64,279900.0
2014-05-29 11:30:00,63.64,63.77,63.31,63.4,172200.0,63.64,63.77,63.31,63.4,172200.0
2014-05-29 12:00:00,63.4,63.48,63.15,63.28,128500.0,63.4,63.48,63.15,63.28,128500.0
2014-05-29 12:30:00,63.29,63.55,63.27,63.53,92700.0,63.29,63.55,63.27,63.53,92700.0
2014-05-29 13:00:00,63.51,63.57,63.32,63.35,117900.0,63.51,63.57,63.32,63.35,117900.0
2014-05-29 13:30:00,63.37,63.54,63.28,63.48,114600.0,63.37,63.54,63.28,63.48,114600.0
2014-05-29 14:00:00,63.49,63.59,63.33,63.54,82300.0,63.49,63.59,63.33,63.54,82300.0
2014-05-29 14:30:00,63.53,63.66,63.48,63.52,76400.0,63.53,63.66,63.48,63.52,76400.0
2014-05-29 15:00:00,63.51,63.54,63.35,63.45,135700.0,63.51,63.54,63.35,63.45,135700.0
2014-05-29 15:30:00,63.46,63.47,63.35,63.42,251900.0,63.46,63.47,63.35,63.42,251900.0
2014-05-30 09:30:00,63.61,63.98,62.32,62.47,323300.0,63.61,63.98,62.32,62.47,323300.0
2014-05-30 10:00:00,62.48,62.67,62.1,62.18,221600.0,62.48,62.67,62.1,62.18,221600.0
2014-05-30 10:30:00,62.21,62.3,61.81,62.07,264100.0,62.21,62.3,61.81,62.07,264100.0
2014-05-30 11:00:00,62.09,62.39,61.83,61.87,141600.0,62.09,62.39,61.83,61.87,141600.0
2014-05-30 11:30:00,61.87,62.14,61.83,61.86,93600.0,61.87,62.14,61.83,61.86,93600.0
2014-05-30 12:00:00,61.88,62.0,61.6,61.61,109300.0,61.88,62.0,61.6,61.61,109300.0
2014-05-30 12:30:00,61.6,61.66,61.27,61.63,176000.0,61.6,61.66,61.27,61.63,176000.0
2014-05-30 13:00:00,61.63,61.97,61.5,61.63,90200.0,61.63,61.97,61.5,61.63,90200.0
2014-05-30 13:30:00,61.59,61.64,61.4,61.64,102300.0,61.59,61.64,61.4,61.64,102300.0
2014-05-30 14:00:00,61.65,61.8,61.53,61.73,67300.0,61.65,61.8,61.53,61.73,67300.0
2014-05-30 14:30:00,61.71,61.93,61.64,61.8,81200.0,61.71,61.93,61.64,61.8,81200.0
2014-05-30 15:00:00,61.79,61.86,61.62,61.73,105700.0,61.79,61.86,61.62,61.73,105700.0
2014-05-30 15:30:00,61.73,61.9,61.73,61.78,281200.0,61.73,61.9,61.73,61.78,281200.0
2014-06-02 09:30:00,62.27,62.52,61.93,62.08,260500.0,62.27,62.52,61.93,62.08,260500.0
2014-06-02 10:00:00,62.02,62.1,61.3,61.58,230200.0,62.02,62.1,61.3,61.58,230200.0
2014-06-02 10:30:00,61.62,61.8,61.12,61.5,70800.0,61.62,61.8,61.12,61.5,70800.0
2014-06-02 11:00:00,61.5,62.45,61.48,62.44,188000.0,61.5,62.45,61.48,62.44,188000.0
2014-06-02 11:30:00,62.42,62.96,62.3,62.63,182400.0,62.42,62.96,62.3,62.63,182400.0
2014-06-02 12:00:00,62.64,62.86,62.55,62.63,103000.0,62.64,62.86,62.55,62.63,103000.0
2014-06-02 12:30:00,62.63,62.8,62.56,62.69,82300.0,62.63,62.8,62.56,62.69,82300.0
2014-06-02 13:00:00,62.67,62.8,62.63,62.76,43500.0,62.67,62.8,62.63,62.76,43500.0
2014-06-02 13:30:00,62.76,62.99,62.69,62.78,136600.0,62.76,62.99,62.69,62.78,136600.0
2014-06-02 14:00:00,62.77,62.79,62.35,62.67,80800.0,62.77,62.79,62.35,62.67,80800.0
2014-06-02 14:30:00,62.68,62.76,62.57,62.64,66500.0,62.68,62.76,62.57,62.64,66500.0
2014-06-02 15:00:00,62.64,62.64,62.36,62.49,81000.0,62.64,62.64,62.36,62.49,81000.0
2014-06-02 15:30:00,62.49,62.75,62.49,62.7,178400.0,62.49,62.75,62.49,62.7,178400.0
2014-06-03 09:30:00,62.82,63.45,62.5,62.94,315200.0,62.82,63.45,62.5,62.94,315200.0
2014-06-03 10:00:00,62.91,63.07,62.53,62.79,117300.0,62.91,63.07,62.53,62.79,117300.0
2014-06-03 10:30:00,62.8,63.06,62.53,62.7,127700.0,62.8,63.06,62.53,62.7,127700.0
2014-06-03 11:00:00,62.75,62.75,62.21,62.34,76600.0,62.75,62.75,62.21,62.34,76600.0
2014-06-03 11:30:00,62.34,62.34,61.91,61.96,134700.0,62.34,62.34,61.91,61.96,134700.0
2014-06-03 12:00:00,61.96,61.96,61.7,61.76,116500.0,61.96,61.96,61.7,61.76,116500.0
2014-06-03 12:30:00,61.76,62.11,61.72,62.08,97200.0,61.76,62.11,61.72,62.08,97200.0
2014-06-03 13:00:00,62.08,62.11,61.77,61.97,101300.0,62.08,62.11,61.77,61.97,101300.0
2014-06-03 13:30:00,61.96,62.03,61.87,62.02,63800.0,61.96,62.03,61.87,62.02,63800.0
2014-06-03 14:00:00,62.03,62.22,61.98,62.22,72800.0,62.03,62.22,61.98,62.22,72800.0
2014-06-03 14:30:00,62.24,62.53,62.19,62.48,124600.0,62.24,62.53,62.19,62.48,124600.0
2014-06-03 15:00:00,62.48,62.55,62.47,62.53,129100.0,62.48,62.55,62.47,62.53,129100.0
2014-06-03 15:30:00,62.53,63.01,62.5,62.94,528900.0,62.53,63.01,62.5,62.94,528900.0
2014-06-04 09:30:00,64.24,65.2,63.86,64.56,1073000.0,64.24,65.2,63.86,64.56,1073000.0
2014-06-04 10:00:00,64.57,66.28,63.58,64.9,1999500.0,64.57,66.28,63.58,64.9,1999500.0
2014-06-04 10:30:00,64.94,65.59,64.58,65.33,816700.0,64.94,65.59,64.58,65.33,816700.0
2014-06-04 11:00:00,65.36,65.93,65.14,65.91,355100.0,65.36,65.93,65.14,65.91,355100.0
2014-06-04 11:30:00,65.91,66.4,65.82,66.16,566500.0,65.91,66.4,65.82,66.16,566500.0
2014-06-04 12:00:00,66.15,66.88,65.84,66.58,445200.0,66.15,66.88,65.84,66.58,445200.0
2014-06-04 12:30:00,66.59,66.67,66.03,66.23,225600.0,66.59,66.67,66.03,66.23,225600.0
2014-06-04 13:00:00,66.25,66.4,66.0,66.05,192100.0,66.25,66.4,66.0,66.05,192100.0
2014-06-04 13:30:00,66.03,66.07,65.59,65.8,259100.0,66.03,66.07,65.59,65.8,259100.0
2014-06-04 14:00:00,65.78,65.93,65.4,65.47,268600.0,65.78,65.93,65.4,65.47,268600.0
2014-06-04 14:30:00,65.51,65.6,65.25,65.43,210400.0,65.51,65.6,65.25,65.43,210400.0
2014-06-04 15:00:00,65.43,65.5,65.18,65.28,204700.0,65.43,65.5,65.18,65.28,204700.0
2014-06-04 15:30:00,65.28,65.58,65.28,65.4,462000.0,65.28,65.58,65.28,65.4,462000.0
2014-06-05 09:30:00,65.48,65.83,63.81,64.38,490400.0,65.48,65.83,63.81,64.38,490400.0
2014-06-05 10:00:00,64.34,64.6,63.76,63.97,270400.0,64.34,64.6,63.76,63.97,270400.0
2014-06-05 10:30:00,63.98,64.15,63.67,64.0,257900.0,63.98,64.15,63.67,64.0,257900.0
2014-06-05 11:00:00,63.99,64.67,63.86,64.22,230000.0,63.99,64.67,63.86,64.22,230000.0
2014-06-05 11:30:00,64.25,64.47,64.01,64.12,152500.0,64.25,64.47,64.01,64.12,152500.0
2014-06-05 12:00:00,64.12,64.34,64.0,64.1,122200.0,64.12,64.34,64.0,64.1,122200.0
2014-06-05 12:30:00,64.09,64.37,64.03,64.06,102700.0,64.09,64.37,64.03,64.06,102700.0
2014-06-05 13:00:00,64.05,64.09,63.85,63.99,189300.0,64.05,64.09,63.85,63.99,189300.0
2014-06-05 13:30:00,63.96,64.09,63.85,64.08,70500.0,63.96,64.09,63.85,64.08,70500.0
2014-06-05 14:00:00,64.07,64.3,64.0,64.29,105600.0,64.07,64.3,64.0,64.29,105600.0
2014-06-05 14:30:00,64.28,64.29,64.07,64.19,135800.0,64.28,64.29,64.07,64.19,135800.0
2014-06-05 15:00:00,64.18,64.22,64.06,64.06,144500.0,64.18,64.22,64.06,64.06,144500.0
2014-06-05 15:30:00,64.06,64.12,63.94,64.02,410000.0,64.06,64.12,63.94,64.02,410000.0
2014-06-06 09:30:00,64.28,64.64,63.84,64.06,275300.0,64.28,64.64,63.84,64.06,275300.0
2014-06-06 10:00:00,64.04,64.34,63.35,63.4,264700.0,64.04,64.34,63.35,63.4,264700.0
2014-06-06 10:30:00,63.38,63.59,62.86,62.9,262100.0,63.38,63.59,62.86,62.9,262100.0
2014-06-06 11:00:00,62.9,63.46,62.74,63.43,256900.0,62.9,63.46,62.74,63.43,256900.0
2014-06-06 11:30:00,63.42,63.48,63.15,63.34,104800.0,63.42,63.48,63.15,63.34,104800.0
2014-06-06 12:00:00,63.34,63.47,63.11,63.2,61600.0,63.34,63.47,63.11,63.2,61600.0
2014-06-06 12:30:00,63.2,63.37,63.15,63.19,64900.0,63.2,63.37,63.15,63.19,64900.0
2014-06-06 13:00:00,63.19,63.21,63.0,63.04,89300.0,63.19,63.21,63.0,63.04,89300.0
2014-06-06 13:30:00,63.07,63.17,62.93,63.12,88000.0,63.07,63.17,62.93,63.12,88000.0
2014-06-06 14:00:00,63.11,63.39,63.1,63.29,136200.0,63.11,63.39,63.1,63.29,136200.0
2014-06-06 14:30:00,63.28,63.31,63.16,63.17,84100.0,63.28,63.31,63.16,63.17,84100.0
2014-06-06 15:00:00,63.18,63.18,62.66,62.72,303000.0,63.18,63.18,62.66,62.72,303000.0
2014-06-06 15:30:00,62.72,62.96,62.7,62.87,285600.0,62.72,62.96,62.7,62.87,285600.0
2014-06-09 09:30:00,62.68,63.15,62.51,62.96,177000.0,62.68,63.15,62.51,62.96,177000.0
2014-06-09 10:00:00,63.0,63.33,62.85,63.22,146400.0,63.0,63.33,62.85,63.22,146400.0
2014-06-09 10:30:00,63.22,63.42,63.0,63.2,100700.0,63.22,63.42,63.0,63.2,100700.0
2014-06-09 11:00:00,63.19,63.21,62.92,63.09,81700.0,63.19,63.21,62.92,63.09,81700.0
2014-06-09 11:30:00,63.09,63.48,62.96,63.47,117700.0,63.09,63.48,62.96,63.47,117700.0
2014-06-09 12:00:00,63.47,63.75,63.3,63.32,164400.0,63.47,63.75,63.3,63.32,164400.0
2014-06-09 12:30:00,63.3,63.34,63.11,63.26,78400.0,63.3,63.34,63.11,63.26,78400.0
2014-06-09 13:00:00,63.28,63.28,62.8,62.81,59900.0,63.28,63.28,62.8,62.81,59900.0
2014-06-09 13:30:00,62.85,63.0,62.63,62.74,69900.0,62.85,63.0,62.63,62.74,69900.0
2014-06-09 14:00:00,62.71,62.72,62.11,62.26,135000.0,62.71,62.72,62.11,62.26,135000.0
2014-06-09 14:30:00,62.27,62.48,62.04,62.37,137700.0,62.27,62.48,62.04,62.37,137700.0
2014-06-09 15:00:00,62.38,62.55,62.23,62.5,80500.0,62.38,62.55,62.23,62.5,80500.0
2014-06-09 15:30:00,62.53,62.64,62.42,62.57,248800.0,62.53,62.64,62.42,62.57,248800.0
2014-06-10 09:30:00,62.57,63.15,62.11,62.23,244300.0,62.57,63.15,62.11,62.23,244300.0
2014-06-10 10:00:00,62.23,62.33,61.89,62.21,161300.0,62.23,62.33,61.89,62.21,161300.0
2014-06-10 10:30:00,62.18,62.38,62.14,62.34,209200.0,62.18,62.38,62.14,62.34,209200.0
2014-06-10 11:00:00,62.31,62.54,62.24,62.3,117400.0,62.31,62.54,62.24,62.3,117400.0
2014-06-10 11:30:00,62.32,62.36,62.07,62.1,56700.0,62.32,62.36,62.07,62.1,56700.0
2014-06-10 12:00:00,62.09,62.2,61.96,61.96,59500.0,62.09,62.2,61.96,61.96,59500.0
2014-06-10 12:30:00,61.96,62.12,61.81,62.05,83900.0,61.96,62.12,61.81,62.05,83900.0
2014-06-10 13:00:00,62.05,62.32,62.04,62.27,69600.0,62.05,62.32,62.04,62.27,69600.0
2014-06-10 13:30:00,62.29,62.43,62.21,62.28,110800.0,62.29,62.43,62.21,62.28,110800.0
2014-06-10 14:00:00,62.3,62.3,61.96,62.16,72800.0,62.3,62.3,61.96,62.16,72800.0
2014-06-10 14:30:00,62.18,62.21,62.07,62.13,53300.0,62.18,62.21,62.07,62.13,53300.0
2014-06-10 15:00:00,62.13,62.21,62.06,62.18,62800.0,62.13,62.21,62.06,62.18,62800.0
2014-06-10 15:30:00,62.18,62.33,62.16,62.33,172000.0,62.18,62.33,62.16,62.33,172000.0
2014-06-11 09:30:00,61.96,63.95,61.84,63.87,573200.0,61.96,63.95,61.84,63.87,573200.0
2014-06-11 10:00:00,63.93,64.77,63.84,64.35,615800.0,63.93,64.77,63.84,64.35,615800.0
2014-06-11 10:30:00,64.34,64.5,63.9,64.0,339000.0,64.34,64.5,63.9,64.0,339000.0
2014-06-11 11:00:00,64.0,64.56,64.0,64.5,153300.0,64.0,64.56,64.0,64.5,153300.0
2014-06-11 11:30:00,64.48,64.74,64.36,64.52,130700.0,64.48,64.74,64.36,64.52,130700.0
2014-06-11 12:00:00,64.56,64.6,64.25,64.25,82100.0,64.56,64.6,64.25,64.25,82100.0
2014-06-11 12:30:00,64.26,64.4,63.89,64.08,125800.0,64.26,64.4,63.89,64.08,125800.0
2014-06-11 13:00:00,64.1,64.19,63.65,63.72,111800.0,64.1,64.19,63.65,63.72,111800.0
2014-06-11 13:30:00,63.73,63.8,63.5,63.55,80400.0,63.73,63.8,63.5,63.55,80400.0
2014-06-11 14:00:00,63.51,63.61,63.31,63.57,92500.0,63.51,63.61,63.31,63.57,92500.0
2014-06-11 14:30:00,63.58,63.68,63.44,63.63,55300.0,63.58,63.68,63.44,63.63,55300.0
2014-06-11 15:00:00,63.62,63.75,63.53,63.67,82600.0,63.62,63.75,63.53,63.67,82600.0
2014-06-11 15:30:00,63.69,63.73,63.41,63.53,226200.0,63.69,63.73,63.41,63.53,226200.0
2014-06-12 09:30:00,63.74,64.42,62.76,64.28,467600.0,63.74,64.42,62.76,64.28,467600.0
2014-06-12 10:00:00,64.3,64.45,63.67,63.75,200700.0,64.3,64.45,63.67,63.75,200700.0
2014-06-12 10:30:00,63.74,64.01,63.6,63.96,198900.0,63.74,64.01,63.6,63.96,198900.0
2014-06-12 11:00:00,63.93,63.96,63.51,63.87,230600.0,63.93,63.96,63.51,63.87,230600.0
2014-06-12 11:30:00,63.89,64.5,63.88,64.37,240500.0,63.89,64.5,63.88,64.37,240500.0
2014-06-12 12:00:00,64.41,64.54,64.02,64.41,181400.0,64.41,64.54,64.02,64.41,181400.0
2014-06-12 12:30:00,64.43,64.5,63.87,64.15,105700.0,64.43,64.5,63.87,64.15,105700.0
2014-06-12 13:00:00,64.15,64.25,63.83,63.94,216900.0,64.15,64.25,63.83,63.94,216900.0
2014-06-12 13:30:00,63.97,64.06,63.59,63.61,209000.0,63.97,64.06,63.59,63.61,209000.0
2014-06-12 14:00:00,63.61,63.85,63.53,63.8,77900.0,63.61,63.85,63.53,63.8,77900.0
2014-06-12 14:30:00,63.8,63.91,63.61,63.73,65300.0,63.8,63.91,63.61,63.73,65300.0
2014-06-12 15:00:00,63.7,63.85,63.56,63.72,92000.0,63.7,63.85,63.56,63.72,92000.0
2014-06-12 15:30:00,63.72,63.91,63.59,63.9,198700.0,63.72,63.91,63.59,63.9,198700.0
2014-06-13 09:30:00,63.68,65.03,63.55,63.67,380100.0,63.68,65.03,63.55,63.67,380100.0
2014-06-13 10:00:00,63.68,63.74,63.13,63.61,168300.0,63.68,63.74,63.13,63.61,168300.0
2014-06-13 10:30:00,63.64,63.98,63.6,63.84,92700.0,63.64,63.98,63.6,63.84,92700.0
2014-06-13 11:00:00,63.91,64.03,63.75,63.92,76000.0,63.91,64.03,63.75,63.92,76000.0
2014-06-13 11:30:00,63.93,63.93,63.73,63.85,63000.0,63.93,63.93,63.73,63.85,63000.0
2014-06-13 12:00:00,63.83,64.11,63.8,64.05,74200.0,63.83,64.11,63.8,64.05,74200.0
2014-06-13 12:30:00,64.04,64.14,63.97,64.04,47900.0,64.04,64.14,63.97,64.04,47900.0
2014-06-13 13:00:00,64.04,64.08,63.89,64.07,57800.0,64.04,64.08,63.89,64.07,57800.0
2014-06-13 13:30:00,64.03,64.17,63.93,64.15,80500.0,64.03,64.17,63.93,64.15,80500.0
2014-06-13 14:00:00,64.17,64.4,64.11,64.28,85700.0,64.17,64.4,64.11,64.28,85700.0
2014-06-13 14:30:00,64.29,64.29,63.93,64.09,80100.0,64.29,64.29,63.93,64.09,80100.0
2014-06-13 15:00:00,64.09,64.37,64.05,64.26,119000.0,64.09,64.37,64.05,64.26,119000.0
2014-06-13 15:30:00,64.26,64.48,64.2,64.46,230700.0,64.26,64.48,64.2,64.46,230700.0
2014-06-16 09:30:00,64.61,66.48,64.44,66.33,693000.0,64.61,66.48,64.44,66.33,693000.0
2014-06-16 10:00:00,66.32,66.99,65.84,65.86,504800.0,66.32,66.99,65.84,65.86,504800.0
2014-06-16 10:30:00,65.85,66.58,65.83,66.37,461400.0,65.85,66.58,65.83,66.37,461400.0
2014-06-16 11:00:00,66.32,66.33,65.65,66.17,259300.0,66.32,66.33,65.65,66.17,259300.0
2014-06-16 11:30:00,66.16,66.41,65.85,66.36,178300.0,66.16,66.41,65.85,66.36,178300.0
2014-06-16 12:00:00,66.37,66.65,66.08,66.58,143400.0,66.37,66.65,66.08,66.58,143400.0
2014-06-16 12:30:00,66.61,66.83,66.46,66.64,145700.0,66.61,66.83,66.46,66.64,145700.0
2014-06-16 13:00:00,66.64,66.89,66.54,66.89,128800.0,66.64,66.89,66.54,66.89,128800.0
2014-06-16 13:30:00,66.88,66.99,66.3,66.4,164500.0,66.88,66.99,66.3,66.4,164500.0
2014-06-16 14:00:00,66.41,66.67,66.33,66.65,110500.0,66.41,66.67,66.33,66.65,110500.0
2014-06-16 14:30:00,66.65,66.96,66.52,66.79,163400.0,66.65,66.96,66.52,66.79,163400.0
2014-06-16 15:00:00,66.79,67.0,66.57,66.73,222800.0,66.79,67.0,66.57,66.73,222800.0
2014-06-16 15:30:00,66.73,66.89,66.53,66.85,355900.0,66.73,66.89,66.53,66.85,355900.0
2014-06-17 09:30:00,66.85,68.37,66.66,68.11,790100.0,66.85,68.37,66.66,68.11,790100.0
2014-06-17 10:00:00,68.13,68.99,68.0,68.97,493700.0,68.13,68.99,68.0,68.97,493700.0
2014-06-17 10:30:00,68.97,69.18,67.94,68.36,450500.0,68.97,69.18,67.94,68.36,450500.0
2014-06-17 11:00:00,68.36,68.45,67.51,68.04,325000.0,68.36,68.45,67.51,68.04,325000.0
2014-06-17 11:30:00,68.07,68.79,68.07,68.67,294900.0,68.07,68.79,68.07,68.67,294900.0
2014-06-17 12:00:00,68.64,69.21,68.57,68.71,275600.0,68.64,69.21,68.57,68.71,275600.0
2014-06-17 12:30:00,68.73,68.97,68.65,68.78,143400.0,68.73,68.97,68.65,68.78,143400.0
2014-06-17 13:00:00,68.77,69.1,68.43,69.09,162500.0,68.77,69.1,68.43,69.09,162500.0
2014-06-17 13:30:00,69.09,69.44,68.95,69.03,206000.0,69.09,69.44,68.95,69.03,206000.0
2014-06-17 14:00:00,69.03,69.24,68.69,69.21,196800.0,69.03,69.24,68.69,69.21,196800.0
2014-06-17 14:30:00,69.23,69.6,69.12,69.41,237800.0,69.23,69.6,69.12,69.41,237800.0
2014-06-17 15:00:00,69.42,69.58,69.01,69.19,260700.0,69.42,69.58,69.01,69.19,260700.0
2014-06-17 15:30:00,69.17,69.35,68.94,69.13,497300.0,69.17,69.35,68.94,69.13,497300.0
2014-06-18 09:30:00,69.03,69.49,68.16,68.55,711100.0,69.03,69.49,68.16,68.55,711100.0
2014-06-18 10:00:00,68.47,69.46,68.33,69.44,250100.0,68.47,69.46,68.33,69.44,250100.0
2014-06-18 10:30:00,69.42,69.53,68.9,68.9,226900.0,69.42,69.53,68.9,68.9,226900.0
2014-06-18 11:00:00,68.92,69.86,68.85,69.39,261300.0,68.92,69.86,68.85,69.39,261300.0
2014-06-18 11:30:00,69.35,69.59,69.22,69.36,105600.0,69.35,69.59,69.22,69.36,105600.0
2014-06-18 12:00:00,69.35,69.9,69.3,69.79,147200.0,69.35,69.9,69.3,69.79,147200.0
2014-06-18 12:30:00,69.78,69.94,69.5,69.61,199200.0,69.78,69.94,69.5,69.61,199200.0
2014-06-18 13:00:00,69.61,69.66,68.77,68.77,177300.0,69.61,69.66,68.77,68.77,177300.0
2014-06-18 13:30:00,68.77,68.8,68.25,68.55,233900.0,68.77,68.8,68.25,68.55,233900.0
2014-06-18 14:00:00,68.57,69.25,68.42,68.92,163900.0,68.57,69.25,68.42,68.92,163900.0
2014-06-18 14:30:00,68.93,69.22,68.75,69.22,135500.0,68.93,69.22,68.75,69.22,135500.0
2014-06-18 15:00:00,69.19,69.52,69.18,69.3,176200.0,69.19,69.52,69.18,69.3,176200.0
2014-06-18 15:30:00,69.3,69.79,69.29,69.75,376000.0,69.3,69.79,69.29,69.75,376000.0
2014-06-19 09:30:00,69.69,70.0,68.42,68.59,477400.0,69.69,70.0,68.42,68.59,477400.0
2014-06-19 10:00:00,68.62,69.3,68.51,69.16,266700.0,68.62,69.3,68.51,69.16,266700.0
2014-06-19 10:30:00,69.17,69.17,68.55,68.58,156300.0,69.17,69.17,68.55,68.58,156300.0
2014-06-19 11:00:00,68.61,68.64,68.25,68.35,209300.0,68.61,68.64,68.25,68.35,209300.0
2014-06-19 11:30:00,68.35,68.6,68.31,68.6,92900.0,68.35,68.6,68.31,68.6,92900.0
2014-06-19 12:00:00,68.59,68.72,68.34,68.35,86900.0,68.59,68.72,68.34,68.35,86900.0
2014-06-19 12:30:00,68.34,68.65,68.3,68.39,72300.0,68.34,68.65,68.3,68.39,72300.0
2014-06-19 13:00:00,68.4,68.44,67.79,68.03,137100.0,68.4,68.44,67.79,68.03,137100.0
2014-06-19 13:30:00,68.03,68.15,67.81,67.81,89900.0,68.03,68.15,67.81,67.81,89900.0
2014-06-19 14:00:00,67.82,68.12,67.76,67.98,105000.0,67.82,68.12,67.76,67.98,105000.0
2014-06-19 14:30:00,67.97,68.17,67.84,68.15,91000.0,67.97,68.17,67.84,68.15,91000.0
2014-06-19 15:00:00,68.16,68.26,68.05,68.11,84600.0,68.16,68.26,68.05,68.11,84600.0
2014-06-19 15:30:00,68.12,68.27,68.04,68.27,258600.0,68.12,68.27,68.04,68.27,258600.0
2014-06-20 09:30:00,68.57,69.1,68.01,69.03,320900.0,68.57,69.1,68.01,69.03,320900.0
2014-06-20 10:00:00,69.03,69.49,68.81,69.15,284800.0,69.03,69.49,68.81,69.15,284800.0
2014-06-20 10:30:00,69.16,69.39,68.87,69.24,131100.0,69.16,69.39,68.87,69.24,131100.0
2014-06-20 11:00:00,69.26,69.29,68.81,68.81,75400.0,69.26,69.29,68.81,68.81,75400.0
2014-06-20 11:30:00,68.82,68.89,68.59,68.78,86000.0,68.82,68.89,68.59,68.78,86000.0
2014-06-20 12:00:00,68.79,68.91,68.62,68.63,44900.0,68.79,68.91,68.62,68.63,44900.0
2014-06-20 12:30:00,68.66,68.8,68.64,68.73,34900.0,68.66,68.8,68.64,68.73,34900.0
2014-06-20 13:00:00,68.72,68.8,68.56,68.58,81900.0,68.72,68.8,68.56,68.58,81900.0
2014-06-20 13:30:00,68.58,68.94,68.48,68.88,77100.0,68.58,68.94,68.48,68.88,77100.0
2014-06-20 14:00:00,68.92,69.1,68.84,69.05,77100.0,68.92,69.1,68.84,69.05,77100.0
2014-06-20 14:30:00,69.05,69.16,68.99,69.12,79000.0,69.05,69.16,68.99,69.12,79000.0
2014-06-20 15:00:00,69.11,69.17,69.07,69.13,85700.0,69.11,69.17,69.07,69.13,85700.0
2014-06-20 15:30:00,69.13,69.15,68.37,68.9,543800.0,69.13,69.15,68.37,68.9,543800.0
2014-06-23 09:30:00,68.9,69.24,67.89,69.18,339300.0,68.9,69.24,67.89,69.18,339300.0
2014-06-23 10:00:00,69.16,69.36,68.37,68.54,213700.0,69.16,69.36,68.37,68.54,213700.0
2014-06-23 10:30:00,68.54,70.86,68.3,70.8,874600.0,68.54,70.86,68.3,70.8,874600.0
2014-06-23 11:00:00,70.76,71.47,70.24,71.01,1240100.0,70.76,71.47,70.24,71.01,1240100.0
2014-06-23 11:30:00,71.01,71.57,70.73,71.04,462900.0,71.01,71.57,70.73,71.04,462900.0
2014-06-23 12:00:00,71.06,71.23,70.79,71.16,192200.0,71.06,71.23,70.79,71.16,192200.0
2014-06-23 12:30:00,71.19,71.2,70.61,70.79,226100.0,71.19,71.2,70.61,70.79,226100.0
2014-06-23 13:00:00,70.79,70.86,70.26,70.33,133100.0,70.79,70.86,70.26,70.33,133100.0
2014-06-23 13:30:00,70.34,70.68,70.24,70.4,125200.0,70.34,70.68,70.24,70.4,125200.0
2014-06-23 14:00:00,70.44,71.1,70.44,70.85,168400.0,70.44,71.1,70.44,70.85,168400.0
2014-06-23 14:30:00,70.83,70.84,70.31,70.61,107900.0,70.83,70.84,70.31,70.61,107900.0
2014-06-23 15:00:00,70.61,70.7,70.26,70.32,132900.0,70.61,70.7,70.26,70.32,132900.0
2014-06-23 15:30:00,70.34,70.48,70.12,70.15,323900.0,70.34,70.48,70.12,70.15,323900.0
2014-06-24 09:30:00,69.97,70.71,69.37,69.86,667800.0,69.97,70.71,69.37,69.86,667800.0
2014-06-24 10:00:00,69.89,70.3,69.65,70.24,220300.0,69.89,70.3,69.65,70.24,220300.0
2014-06-24 10:30:00,70.28,70.91,70.14,70.61,430700.0,70.28,70.91,70.14,70.61,430700.0
2014-06-24 11:00:00,70.7,70.94,70.47,70.55,99400.0,70.7,70.94,70.47,70.55,99400.0
2014-06-24 11:30:00,70.5,70.61,70.15,70.34,74800.0,70.5,70.61,70.15,70.34,74800.0
2014-06-24 12:00:00,70.33,70.61,70.28,70.44,65100.0,70.33,70.61,70.28,70.44,65100.0
2014-06-24 12:30:00,70.41,70.47,70.2,70.26,51700.0,70.41,70.47,70.2,70.26,51700.0
2014-06-24 13:00:00,70.25,70.27,69.41,69.71,205100.0,70.25,70.27,69.41,69.71,205100.0
2014-06-24 13:30:00,69.73,70.03,69.68,69.7,166000.0,69.73,70.03,69.68,69.7,166000.0
2014-06-24 14:00:00,69.7,70.12,69.7,70.01,111800.0,69.7,70.12,69.7,70.01,111800.0
2014-06-24 14:30:00,69.99,70.04,69.73,69.98,97200.0,69.99,70.04,69.73,69.98,97200.0
2014-06-24 15:00:00,69.96,69.97,68.71,68.83,302700.0,69.96,69.97,68.71,68.83,302700.0
2014-06-24 15:30:00,68.83,68.95,68.43,68.71,375800.0,68.83,68.95,68.43,68.71,375800.0
2014-06-25 09:30:00,68.5,69.85,68.18,68.98,309500.0,68.5,69.85,68.18,68.98,309500.0
2014-06-25 10:00:00,68.98,69.76,68.96,69.36,201300.0,68.98,69.76,68.96,69.36,201300.0
2014-06-25 10:30:00,69.38,69.7,68.98,69.64,137400.0,69.38,69.7,68.98,69.64,137400.0
2014-06-25 11:00:00,69.61,69.67,69.41,69.51,84500.0,69.61,69.67,69.41,69.51,84500.0
2014-06-25 11:30:00,69.57,69.67,69.0,69.19,86700.0,69.57,69.67,69.0,69.19,86700.0
2014-06-25 12:00:00,69.21,69.4,69.11,69.32,39400.0,69.21,69.4,69.11,69.32,39400.0
2014-06-25 12:30:00,69.33,69.53,69.31,69.5,68700.0,69.33,69.53,69.31,69.5,68700.0
2014-06-25 13:00:00,69.84,70.0,69.68,69.84,105400.0,69.84,70.0,69.68,69.84,105400.0
2014-06-25 13:30:00,69.89,70.19,69.82,70.13,125900.0,69.89,70.19,69.82,70.13,125900.0
2014-06-25 14:00:00,70.09,70.15,69.86,70.1,101400.0,70.09,70.15,69.86,70.1,101400.0
2014-06-25 14:30:00,70.14,70.8,70.12,70.34,236300.0,70.14,70.8,70.12,70.34,236300.0
2014-06-25 15:00:00,70.34,70.39,70.05,70.06,66600.0,70.34,70.39,70.05,70.06,66600.0
2014-06-25 15:30:00,70.06,70.26,69.93,70.18,197100.0,70.06,70.26,69.93,70.18,197100.0
2014-06-26 09:30:00,70.21,71.5,70.19,71.15,420900.0,70.21,71.5,70.19,71.15,420900.0
2014-06-26 10:00:00,71.15,71.29,70.2,70.79,248300.0,71.15,71.29,70.2,70.79,248300.0
2014-06-26 10:30:00,70.79,70.8,70.2,70.38,240000.0,70.79,70.8,70.2,70.38,240000.0
2014-06-26 11:00:00,70.36,70.49,70.21,70.47,119000.0,70.36,70.49,70.21,70.47,119000.0
2014-06-26 11:30:00,70.48,70.85,70.45,70.58,69400.0,70.48,70.85,70.45,70.58,69400.0
2014-06-26 12:00:00,70.6,70.74,70.51,70.59,58600.0,70.6,70.74,70.51,70.59,58600.0
2014-06-26 12:30:00,70.6,70.68,70.35,70.39,38700.0,70.6,70.68,70.35,70.39,38700.0
2014-06-26 13:00:00,70.37,70.54,70.22,70.47,77400.0,70.37,70.54,70.22,70.47,77400.0
2014-06-26 13:30:00,70.51,70.63,70.15,70.22,108400.0,70.51,70.63,70.15,70.22,108400.0
2014-06-26 14:00:00,70.24,71.74,70.21,71.55,773800.0,70.24,71.74,70.21,71.55,773800.0
2014-06-26 14:30:00,71.54,72.4,71.11,72.12,502500.0,71.54,72.4,71.11,72.12,502500.0
2014-06-26 15:00:00,72.09,72.46,71.42,71.45,477700.0,72.09,72.46,71.42,71.45,477700.0
2014-06-26 15:30:00,71.45,71.67,71.28,71.47,414300.0,71.45,71.67,71.28,71.47,414300.0
2014-06-27 09:30:00,71.17,72.0,71.06,71.38,315900.0,71.17,72.0,71.06,71.38,315900.0
2014-06-27 10:00:00,71.43,71.7,70.85,71.18,268300.0,71.43,71.7,70.85,71.18,268300.0
2014-06-27 10:30:00,71.18,71.41,70.91,71.37,123700.0,71.18,71.41,70.91,71.37,123700.0
2014-06-27 11:00:00,71.33,71.7,71.33,71.48,76300.0,71.33,71.7,71.33,71.48,76300.0
2014-06-27 11:30:00,71.44,71.68,71.31,71.52,72000.0,71.44,71.68,71.31,71.52,72000.0
2014-06-27 12:00:00,71.52,71.65,71.35,71.4,58000.0,71.52,71.65,71.35,71.4,58000.0
2014-06-27 12:30:00,71.38,71.82,71.38,71.65,93700.0,71.38,71.82,71.38,71.65,93700.0
2014-06-27 13:00:00,71.65,71.71,71.16,71.22,109100.0,71.65,71.71,71.16,71.22,109100.0
2014-06-27 13:30:00,71.24,71.29,71.1,71.25,78500.0,71.24,71.29,71.1,71.25,78500.0
2014-06-27 14:00:00,71.21,71.53,71.14,71.29,56100.0,71.21,71.53,71.14,71.29,56100.0
2014-06-27 14:30:00,71.29,71.41,71.07,71.07,67200.0,71.29,71.41,71.07,71.07,67200.0
2014-06-27 15:00:00,71.09,71.14,70.93,71.11,159400.0,71.09,71.14,70.93,71.11,159400.0
2014-06-27 15:30:00,71.13,71.43,71.09,71.4,321100.0,71.13,71.43,71.09,71.4,321100.0
2014-06-30 09:30:00,71.85,72.68,71.42,72.38,398000.0,71.85,72.68,71.42,72.38,398000.0
2014-06-30 10:00:00,72.41,72.61,72.01,72.12,162800.0,72.41,72.61,72.01,72.12,162800.0
2014-06-30 10:30:00,72.12,72.25,71.94,72.01,147100.0,72.12,72.25,71.94,72.01,147100.0
2014-06-30 11:00:00,72.0,72.2,71.75,71.94,128600.0,72.0,72.2,71.75,71.94,128600.0
2014-06-30 11:30:00,71.9,72.1,71.78,71.8,61000.0,71.9,72.1,71.78,71.8,61000.0
2014-06-30 12:00:00,71.8,71.9,71.65,71.83,70200.0,71.8,71.9,71.65,71.83,70200.0
2014-06-30 12:30:00,71.8,72.05,71.69,71.95,52700.0,71.8,72.05,71.69,71.95,52700.0
2014-06-30 13:00:00,71.91,71.94,71.76,71.78,41600.0,71.91,71.94,71.76,71.78,41600.0
2014-06-30 13:30:00,71.76,71.85,71.71,71.73,57200.0,71.76,71.85,71.71,71.73,57200.0
2014-06-30 14:00:00,71.72,71.75,71.56,71.6,80900.0,71.72,71.75,71.56,71.6,80900.0
2014-06-30 14:30:00,71.6,71.65,71.01,71.02,142600.0,71.6,71.65,71.01,71.02,142600.0
2014-06-30 15:00:00,71.02,71.24,70.84,71.21,226900.0,71.02,71.24,70.84,71.21,226900.0
2014-06-30 15:30:00,71.2,71.23,70.99,71.06,231900.0,71.2,71.23,70.99,71.06,231900.0
2014-07-01 09:30:00,71.52,71.58,70.61,71.17,190200.0,71.52,71.58,70.61,71.17,190200.0
2014-07-01 10:00:00,71.16,71.16,70.02,70.02,271900.0,71.16,71.16,70.02,70.02,271900.0
2014-07-01 10:30:00,70.09,70.49,70.06,70.28,121400.0,70.09,70.49,70.06,70.28,121400.0
2014-07-01 11:00:00,70.29,70.29,69.7,69.82,213100.0,70.29,70.29,69.7,69.82,213100.0
2014-07-01 11:30:00,69.81,70.33,69.71,70.32,160900.0,69.81,70.33,69.71,70.32,160900.0
2014-07-01 12:00:00,70.33,70.73,70.33,70.57,142200.0,70.33,70.73,70.33,70.57,142200.0
2014-07-01 12:30:00,70.57,70.8,70.55,70.69,85400.0,70.57,70.8,70.55,70.69,85400.0
2014-07-01 13:00:00,70.69,70.98,70.61,70.7,91700.0,70.69,70.98,70.61,70.7,91700.0
2014-07-01 13:30:00,70.69,70.86,70.65,70.81,64200.0,70.69,70.86,70.65,70.81,64200.0
2014-07-01 14:00:00,70.81,70.85,70.55,70.61,98900.0,70.81,70.85,70.55,70.61,98900.0
2014-07-01 14:30:00,70.61,70.71,70.43,70.53,70300.0,70.61,70.71,70.43,70.53,70300.0
2014-07-01 15:00:00,70.53,70.63,70.4,70.56,110200.0,70.53,70.63,70.4,70.56,110200.0
2014-07-01 15:30:00,70.55,70.78,70.55,70.67,196600.0,70.55,70.78,70.55,70.67,196600.0
2014-07-02 09:30:00,71.05,71.8,71.0,71.35,253800.0,71.05,71.8,71.0,71.35,253800.0
2014-07-02 10:00:00,71.35,71.4,70.45,70.9,146200.0,71.35,71.4,70.45,70.9,146200.0
2014-07-02 10:30:00,70.86,70.98,70.61,70.63,118500.0,70.86,70.98,70.61,70.63,118500.0
2014-07-02 11:00:00,70.63,70.68,70.14,70.25,84800.0,70.63,70.68,70.14,70.25,84800.0
2014-07-02 11:30:00,70.24,70.66,70.24,70.42,61000.0,70.24,70.66,70.24,70.42,61000.0
2014-07-02 12:00:00,70.4,70.49,70.31,70.4,42700.0,70.4,70.49,70.31,70.4,42700.0
2014-07-02 12:30:00,70.4,70.4,70.11,70.24,62900.0,70.4,70.4,70.11,70.24,62900.0
2014-07-02 13:00:00,70.29,70.35,70.07,70.27,57700.0,70.29,70.35,70.07,70.27,57700.0
2014-07-02 13:30:00,70.27,70.29,69.76,70.04,111100.0,70.27,70.29,69.76,70.04,111100.0
2014-07-02 14:00:00,70.0,70.14,69.85,69.87,56600.0,70.0,70.14,69.85,69.87,56600.0
2014-07-02 14:30:00,69.88,69.95,69.61,69.79,135100.0,69.88,69.95,69.61,69.79,135100.0
2014-07-02 15:00:00,69.79,70.1,69.79,69.91,98000.0,69.79,70.1,69.79,69.91,98000.0
2014-07-02 15:30:00,69.92,70.0,69.69,69.85,215200.0,69.92,70.0,69.69,69.85,215200.0
2014-07-03 09:30:00,70.06,70.42,69.21,69.38,224600.0,70.06,70.42,69.21,69.38,224600.0
2014-07-03 10:00:00,69.35,69.5,69.06,69.42,114100.0,69.35,69.5,69.06,69.42,114100.0
2014-07-03 10:30:00,69.4,69.42,69.02,69.17,95300.0,69.4,69.42,69.02,69.17,95300.0
2014-07-03 11:00:00,69.18,69.22,69.09,69.15,87500.0,69.18,69.22,69.09,69.15,87500.0
2014-07-03 11:30:00,69.18,69.29,69.08,69.26,73100.0,69.18,69.29,69.08,69.26,73100.0
2014-07-03 12:00:00,69.27,69.8,69.27,69.79,96700.0,69.27,69.8,69.27,69.79,96700.0
2014-07-03 12:30:00,69.8,69.82,69.4,69.47,155500.0,69.8,69.82,69.4,69.47,155500.0
2014-07-07 09:30:00,69.51,69.95,69.02,69.4,229000.0,69.51,69.95,69.02,69.4,229000.0
2014-07-07 10:00:00,69.4,69.44,69.08,69.22,140200.0,69.4,69.44,69.08,69.22,140200.0
2014-07-07 10:30:00,69.19,69.35,68.96,69.1,109000.0,69.19,69.35,68.96,69.1,109000.0
2014-07-07 11:00:00,69.03,69.06,68.18,68.23,172400.0,69.03,69.06,68.18,68.23,172400.0
2014-07-07 11:30:00,68.22,68.38,67.66,68.2,253300.0,68.22,68.38,67.66,68.2,253300.0
2014-07-07 12:00:00,68.23,68.52,68.14,68.44,79400.0,68.23,68.52,68.14,68.44,79400.0
2014-07-07 12:30:00,68.39,68.58,68.06,68.16,77700.0,68.39,68.58,68.06,68.16,77700.0
2014-07-07 13:00:00,68.2,68.32,67.95,67.99,69400.0,68.2,68.32,67.95,67.99,69400.0
2014-07-07 13:30:00,67.96,68.04,67.81,67.85,89400.0,67.96,68.04,67.81,67.85,89400.0
2014-07-07 14:00:00,67.85,67.92,67.7,67.83,80000.0,67.85,67.92,67.7,67.83,80000.0
2014-07-07 14:30:00,67.82,67.82,66.85,66.9,474300.0,67.82,67.82,66.85,66.9,474300.0
2014-07-07 15:00:00,66.89,67.34,66.72,67.28,318500.0,66.89,67.34,66.72,67.28,318500.0
2014-07-07 15:30:00,67.27,67.75,66.92,67.71,507900.0,67.27,67.75,66.92,67.71,507900.0
2014-07-08 09:30:00,67.19,67.71,65.75,65.95,527000.0,67.19,67.71,65.75,65.95,527000.0
2014-07-08 10:00:00,65.86,65.9,65.13,65.53,504500.0,65.86,65.9,65.13,65.53,504500.0
2014-07-08 10:30:00,65.55,65.55,64.0,64.69,790000.0,65.55,65.55,64.0,64.69,790000.0
2014-07-08 11:00:00,64.79,64.83,63.45,64.16,774200.0,64.79,64.83,63.45,64.16,774200.0
2014-07-08 11:30:00,64.14,64.29,62.52,63.11,874800.0,64.14,64.29,62.52,63.11,874800.0
2014-07-08 12:00:00,63.14,63.67,62.41,63.4,736800.0,63.14,63.67,62.41,63.4,736800.0
2014-07-08 12:30:00,63.34,64.4,62.86,64.03,578400.0,63.34,64.4,62.86,64.03,578400.0
2014-07-08 13:00:00,64.03,64.17,63.16,64.05,605400.0,64.03,64.17,63.16,64.05,605400.0
2014-07-08 13:30:00,64.1,64.84,63.99,64.51,228400.0,64.1,64.84,63.99,64.51,228400.0
2014-07-08 14:00:00,64.51,64.56,64.18,64.4,131200.0,64.51,64.56,64.18,64.4,131200.0
2014-07-08 14:30:00,64.41,64.5,63.98,64.15,165900.0,64.41,64.5,63.98,64.15,165900.0
2014-07-08 15:00:00,64.16,64.6,63.96,64.44,228600.0,64.16,64.6,63.96,64.44,228600.0
2014-07-08 15:30:00,64.43,64.66,64.25,64.39,343700.0,64.43,64.66,64.25,64.39,343700.0
2014-07-09 09:30:00,64.69,65.74,64.2,65.06,403000.0,64.69,65.74,64.2,65.06,403000.0
2014-07-09 10:00:00,65.08,65.11,64.14,64.67,243500.0,65.08,65.11,64.14,64.67,243500.0
2014-07-09 10:30:00,64.65,65.06,64.43,64.79,197700.0,64.65,65.06,64.43,64.79,197700.0
2014-07-09 11:00:00,64.79,64.82,64.43,64.68,140400.0,64.79,64.82,64.43,64.68,140400.0
2014-07-09 11:30:00,64.7,64.95,64.6,64.9,99800.0,64.7,64.95,64.6,64.9,99800.0
2014-07-09 12:00:00,64.93,64.93,64.64,64.74,107700.0,64.93,64.93,64.64,64.74,107700.0
2014-07-09 12:30:00,64.76,64.8,64.42,64.58,101800.0,64.76,64.8,64.42,64.58,101800.0
2014-07-09 13:00:00,64.58,64.77,64.48,64.67,96700.0,64.58,64.77,64.48,64.67,96700.0
2014-07-09 13:30:00,64.71,64.99,64.47,64.5,103700.0,64.71,64.99,64.47,64.5,103700.0
2014-07-09 14:00:00,64.5,64.7,64.3,64.47,217100.0,64.5,64.7,64.3,64.47,217100.0
2014-07-09 14:30:00,64.46,64.54,64.29,64.35,89600.0,64.46,64.54,64.29,64.35,89600.0
2014-07-09 15:00:00,64.36,64.42,64.13,64.27,128400.0,64.36,64.42,64.13,64.27,128400.0
2014-07-09 15:30:00,64.3,64.44,64.11,64.4,263700.0,64.3,64.44,64.11,64.4,263700.0
2014-07-10 09:30:00,62.66,63.05,62.04,62.98,604400.0,62.66,63.05,62.04,62.98,604400.0
2014-07-10 10:00:00,62.93,63.75,62.78,63.58,415200.0,62.93,63.75,62.78,63.58,415200.0
2014-07-10 10:30:00,63.59,63.59,62.75,63.39,293100.0,63.59,63.59,62.75,63.39,293100.0
2014-07-10 11:00:00,63.35,64.05,63.27,63.7,183400.0,63.35,64.05,63.27,63.7,183400.0
2014-07-10 11:30:00,63.71,63.94,63.57,63.74,78200.0,63.71,63.94,63.57,63.74,78200.0
2014-07-10 12:00:00,63.69,64.15,63.62,64.04,102800.0,63.69,64.15,63.62,64.04,102800.0
2014-07-10 12:30:00,64.04,64.21,63.65,63.74,63300.0,64.04,64.21,63.65,63.74,63300.0
2014-07-10 13:00:00,63.76,63.95,63.7,63.86,52300.0,63.76,63.95,63.7,63.86,52300.0
2014-07-10 13:30:00,63.94,63.98,63.69,63.76,62400.0,63.94,63.98,63.69,63.76,62400.0
2014-07-10 14:00:00,63.76,63.87,63.59,63.75,52100.0,63.76,63.87,63.59,63.75,52100.0
2014-07-10 14:30:00,63.72,63.76,63.37,63.42,91700.0,63.72,63.76,63.37,63.42,91700.0
2014-07-10 15:00:00,63.38,63.58,63.21,63.53,108900.0,63.38,63.58,63.21,63.53,108900.0
2014-07-10 15:30:00,63.53,63.71,63.44,63.66,239000.0,63.53,63.71,63.44,63.66,239000.0
2014-07-11 09:30:00,64.03,64.4,63.75,64.19,192400.0,64.03,64.4,63.75,64.19,192400.0
2014-07-11 10:00:00,64.15,64.36,63.89,64.22,281500.0,64.15,64.36,63.89,64.22,281500.0
2014-07-11 10:30:00,64.22,64.27,63.92,64.25,91500.0,64.22,64.27,63.92,64.25,91500.0
2014-07-11 11:00:00,64.24,64.33,63.5,63.81,167800.0,64.24,64.33,63.5,63.81,167800.0
2014-07-11 11:30:00,63.79,63.94,63.34,63.63,112800.0,63.79,63.94,63.34,63.63,112800.0
2014-07-11 12:00:00,63.63,63.67,63.35,63.45,71000.0,63.63,63.67,63.35,63.45,71000.0
2014-07-11 12:30:00,63.4,63.48,62.23,63.1,624100.0,63.4,63.48,62.23,63.1,624100.0
2014-07-11 13:00:00,63.1,63.62,63.07,63.29,140100.0,63.1,63.62,63.07,63.29,140100.0
2014-07-11 13:30:00,63.32,63.77,63.22,63.54,102200.0,63.32,63.77,63.22,63.54,102200.0
2014-07-11 14:00:00,63.55,63.69,63.41,63.52,69400.0,63.55,63.69,63.41,63.52,69400.0
2014-07-11 14:30:00,63.48,63.63,63.39,63.46,65200.0,63.48,63.63,63.39,63.46,65200.0
2014-07-11 15:00:00,63.44,63.45,63.23,63.44,112300.0,63.44,63.45,63.23,63.44,112300.0
2014-07-11 15:30:00,63.45,63.54,63.28,63.43,256200.0,63.45,63.54,63.28,63.43,256200.0
2014-07-14 09:30:00,63.88,64.24,63.48,63.86,165100.0,63.88,64.24,63.48,63.86,165100.0
2014-07-14 10:00:00,63.86,64.07,63.35,63.4,87800.0,63.86,64.07,63.35,63.4,87800.0
2014-07-14 10:30:00,63.41,63.89,63.13,63.76,118300.0,63.41,63.89,63.13,63.76,118300.0
2014-07-14 11:00:00,63.79,63.91,63.56,63.79,165800.0,63.79,63.91,63.56,63.79,165800.0
2014-07-14 11:30:00,63.76,63.78,63.23,63.53,120600.0,63.76,63.78,63.23,63.53,120600.0
2014-07-14 12:00:00,63.52,63.54,63.21,63.21,50700.0,63.52,63.54,63.21,63.21,50700.0
2014-07-14 12:30:00,63.23,63.3,63.08,63.2,60800.0,63.23,63.3,63.08,63.2,60800.0
2014-07-14 13:00:00,63.19,63.48,63.19,63.35,53900.0,63.19,63.48,63.19,63.35,53900.0
2014-07-14 13:30:00,63.35,63.53,63.28,63.5,82800.0,63.35,63.53,63.28,63.5,82800.0
2014-07-14 14:00:00,63.51,63.64,63.33,63.33,80300.0,63.51,63.64,63.33,63.33,80300.0
2014-07-14 14:30:00,63.34,63.45,63.31,63.43,51600.0,63.34,63.45,63.31,63.43,51600.0
2014-07-14 15:00:00,63.41,63.41,63.16,63.21,65700.0,63.41,63.41,63.16,63.21,65700.0
2014-07-14 15:30:00,63.18,63.28,63.15,63.28,203000.0,63.18,63.28,63.15,63.28,203000.0
2014-07-15 09:30:00,63.45,64.29,63.3,63.62,198000.0,63.45,64.29,63.3,63.62,198000.0
2014-07-15 10:00:00,63.62,63.87,63.1,63.5,174300.0,63.62,63.87,63.1,63.5,174300.0
2014-07-15 10:30:00,63.5,63.57,62.68,62.88,113700.0,63.5,63.57,62.68,62.88,113700.0
2014-07-15 11:00:00,62.86,63.24,62.69,63.05,69800.0,62.86,63.24,62.69,63.05,69800.0
2014-07-15 11:30:00,63.04,63.04,62.6,62.65,61000.0,63.04,63.04,62.6,62.65,61000.0
2014-07-15 12:00:00,62.61,62.97,62.6,62.9,68100.0,62.61,62.97,62.6,62.9,68100.0
2014-07-15 12:30:00,62.92,63.14,62.8,62.87,42900.0,62.92,63.14,62.8,62.87,42900.0
2014-07-15 13:00:00,62.87,63.34,62.85,63.21,34900.0,62.87,63.34,62.85,63.21,34900.0
2014-07-15 13:30:00,63.22,63.3,62.97,63.01,53500.0,63.22,63.3,62.97,63.01,53500.0
2014-07-15 14:00:00,62.98,63.15,62.92,63.08,49600.0,62.98,63.15,62.92,63.08,49600.0
2014-07-15 14:30:00,63.06,63.07,62.87,63.03,55100.0,63.06,63.07,62.87,63.03,55100.0
2014-07-15 15:00:00,63.03,63.06,62.86,62.96,64600.0,63.03,63.06,62.86,62.96,64600.0
2014-07-15 15:30:00,62.93,62.99,62.77,62.95,218100.0,62.93,62.99,62.77,62.95,218100.0
2014-07-16 09:30:00,63.42,63.79,63.07,63.49,235400.0,63.42,63.79,63.07,63.49,235400.0
2014-07-16 10:00:00,63.46,63.76,63.41,63.49,125000.0,63.46,63.76,63.41,63.49,125000.0
2014-07-16 10:30:00,63.46,63.69,63.06,63.17,92700.0,63.46,63.69,63.06,63.17,92700.0
2014-07-16 11:00:00,63.14,63.33,63.1,63.15,160600.0,63.14,63.33,63.1,63.15,160600.0
2014-07-16 11:30:00,63.15,63.24,63.05,63.16,45600.0,63.15,63.24,63.05,63.16,45600.0
2014-07-16 12:00:00,63.13,63.3,63.1,63.15,34100.0,63.13,63.3,63.1,63.15,34100.0
2014-07-16 12:30:00,63.18,63.27,63.12,63.25,32800.0,63.18,63.27,63.12,63.25,32800.0
2014-07-16 13:00:00,63.25,63.38,63.19,63.38,40000.0,63.25,63.38,63.19,63.38,40000.0
2014-07-16 13:30:00,63.34,63.38,63.25,63.32,36300.0,63.34,63.38,63.25,63.32,36300.0
2014-07-16 14:00:00,63.29,63.53,63.29,63.48,55500.0,63.29,63.53,63.29,63.48,55500.0
2014-07-16 14:30:00,63.49,63.52,63.31,63.31,62000.0,63.49,63.52,63.31,63.31,62000.0
2014-07-16 15:00:00,63.29,63.33,63.24,63.24,74100.0,63.29,63.33,63.24,63.24,74100.0
2014-07-16 15:30:00,63.24,63.62,63.18,63.47,421800.0,63.24,63.62,63.18,63.47,421800.0
2014-07-17 09:30:00,63.05,63.65,62.65,62.99,199600.0,63.05,63.65,62.65,62.99,199600.0
2014-07-17 10:00:00,63.0,63.19,62.44,62.72,209500.0,63.0,63.19,62.44,62.72,209500.0
2014-07-17 10:30:00,62.72,63.09,62.46,63.02,179300.0,62.72,63.09,62.46,63.02,179300.0
2014-07-17 11:00:00,63.03,63.09,62.67,62.73,124400.0,63.03,63.09,62.67,62.73,124400.0
2014-07-17 11:30:00,62.76,63.04,62.41,62.41,174600.0,62.76,63.04,62.41,62.41,174600.0
2014-07-17 12:00:00,62.42,62.65,62.27,62.48,100200.0,62.42,62.65,62.27,62.48,100200.0
2014-07-17 12:30:00,62.44,62.56,62.31,62.44,71900.0,62.44,62.56,62.31,62.44,71900.0
2014-07-17 13:00:00,62.4,62.69,62.35,62.55,91200.0,62.4,62.69,62.35,62.55,91200.0
2014-07-17 13:30:00,62.58,62.6,62.19,62.19,86700.0,62.58,62.6,62.19,62.19,86700.0
2014-07-17 14:00:00,62.19,62.25,62.03,62.07,116300.0,62.19,62.25,62.03,62.07,116300.0
2014-07-17 14:30:00,62.08,62.26,61.81,62.02,165500.0,62.08,62.26,61.81,62.02,165500.0
2014-07-17 15:00:00,62.07,62.15,61.57,61.67,184200.0,62.07,62.15,61.57,61.67,184200.0
2014-07-17 15:30:00,61.67,61.76,61.26,61.46,507900.0,61.67,61.76,61.26,61.46,507900.0
2014-07-18 09:30:00,61.53,61.8,60.75,61.61,315600.0,61.53,61.8,60.75,61.61,315600.0
2014-07-18 10:00:00,61.7,62.42,61.6,62.25,230600.0,61.7,62.42,61.6,62.25,230600.0
2014-07-18 10:30:00,62.3,62.52,62.15,62.34,171000.0,62.3,62.52,62.15,62.34,171000.0
2014-07-18 11:00:00,62.34,62.67,62.21,62.42,257600.0,62.34,62.67,62.21,62.42,257600.0
2014-07-18 11:30:00,62.47,62.66,61.96,62.28,307500.0,62.47,62.66,61.96,62.28,307500.0
2014-07-18 12:00:00,62.26,62.52,62.19,62.45,56500.0,62.26,62.52,62.19,62.45,56500.0
2014-07-18 12:30:00,62.48,62.5,62.21,62.24,58300.0,62.48,62.5,62.21,62.24,58300.0
2014-07-18 13:00:00,62.24,62.24,61.92,62.14,125200.0,62.24,62.24,61.92,62.14,125200.0
2014-07-18 13:30:00,62.1,62.29,61.93,62.17,77100.0,62.1,62.29,61.93,62.17,77100.0
2014-07-18 14:00:00,62.15,62.45,62.14,62.43,57900.0,62.15,62.45,62.14,62.43,57900.0
2014-07-18 14:30:00,62.42,62.49,62.37,62.39,61500.0,62.42,62.49,62.37,62.39,61500.0
2014-07-18 15:00:00,62.39,62.55,62.33,62.43,79400.0,62.39,62.55,62.33,62.43,79400.0
2014-07-18 15:30:00,62.43,62.46,62.31,62.36,190800.0,62.43,62.46,62.31,62.36,190800.0
2014-07-21 09:30:00,62.21,62.48,61.76,62.15,116300.0,62.21,62.48,61.76,62.15,116300.0
2014-07-21 10:00:00,62.15,62.37,61.85,62.21,90400.0,62.15,62.37,61.85,62.21,90400.0
2014-07-21 10:30:00,62.25,62.4,61.98,62.23,86800.0,62.25,62.4,61.98,62.23,86800.0
2014-07-21 11:00:00,62.21,62.36,62.16,62.22,57500.0,62.21,62.36,62.16,62.22,57500.0
2014-07-21 11:30:00,62.24,62.28,61.88,62.06,72100.0,62.24,62.28,61.88,62.06,72100.0
2014-07-21 12:00:00,62.06,62.17,61.9,62.14,51000.0,62.06,62.17,61.9,62.14,51000.0
2014-07-21 12:30:00,62.18,62.65,62.15,62.56,113300.0,62.18,62.65,62.15,62.56,113300.0
2014-07-21 13:00:00,62.56,62.87,62.52,62.76,104700.0,62.56,62.87,62.52,62.76,104700.0
2014-07-21 13:30:00,62.78,62.98,62.66,62.85,79200.0,62.78,62.98,62.66,62.85,79200.0
2014-07-21 14:00:00,62.86,63.08,62.69,62.73,111200.0,62.86,63.08,62.69,62.73,111200.0
2014-07-21 14:30:00,62.71,62.87,62.55,62.75,78300.0,62.71,62.87,62.55,62.75,78300.0
2014-07-21 15:00:00,62.76,62.94,62.73,62.94,113700.0,62.76,62.94,62.73,62.94,113700.0
2014-07-21 15:30:00,62.94,63.01,62.83,62.91,180900.0,62.94,63.01,62.83,62.91,180900.0
2014-07-22 09:30:00,63.5,63.64,62.92,63.0,176400.0,63.5,63.64,62.92,63.0,176400.0
2014-07-22 10:00:00,63.07,63.82,63.04,63.72,118300.0,63.07,63.82,63.04,63.72,118300.0
2014-07-22 10:30:00,63.73,63.75,63.4,63.7,102900.0,63.73,63.75,63.4,63.7,102900.0
2014-07-22 11:00:00,63.7,63.95,63.36,63.36,102600.0,63.7,63.95,63.36,63.36,102600.0
2014-07-22 11:30:00,63.36,63.45,63.27,63.33,34800.0,63.36,63.45,63.27,63.33,34800.0
2014-07-22 12:00:00,63.34,63.45,63.27,63.44,44100.0,63.34,63.45,63.27,63.44,44100.0
2014-07-22 12:30:00,63.41,63.44,63.17,63.2,38200.0,63.41,63.44,63.17,63.2,38200.0
2014-07-22 13:00:00,63.24,63.46,63.2,63.39,35500.0,63.24,63.46,63.2,63.39,35500.0
2014-07-22 13:30:00,63.38,63.38,63.22,63.3,22500.0,63.38,63.38,63.22,63.3,22500.0
2014-07-22 14:00:00,63.33,63.48,63.29,63.43,40400.0,63.33,63.48,63.29,63.43,40400.0
2014-07-22 14:30:00,63.43,63.46,63.12,63.22,84200.0,63.43,63.46,63.12,63.22,84200.0
2014-07-22 15:00:00,63.21,63.37,63.2,63.37,61900.0,63.21,63.37,63.2,63.37,61900.0
2014-07-22 15:30:00,63.38,63.52,63.27,63.47,240300.0,63.38,63.52,63.27,63.47,240300.0
2014-07-23 09:30:00,63.47,63.62,62.53,62.82,249600.0,63.47,63.62,62.53,62.82,249600.0
2014-07-23 10:00:00,62.82,63.25,62.6,63.25,162200.0,62.82,63.25,62.6,63.25,162200.0
2014-07-23 10:30:00,63.25,63.3,62.89,63.17,139100.0,63.25,63.3,62.89,63.17,139100.0
2014-07-23 11:00:00,63.19,63.62,63.14,63.14,84600.0,63.19,63.62,63.14,63.14,84600.0
2014-07-23 11:30:00,63.14,63.33,63.09,63.11,65900.0,63.14,63.33,63.09,63.11,65900.0
2014-07-23 12:00:00,63.11,63.19,62.96,63.01,35500.0,63.11,63.19,62.96,63.01,35500.0
2014-07-23 12:30:00,63.0,63.01,62.78,62.88,36700.0,63.0,63.01,62.78,62.88,36700.0
2014-07-23 13:00:00,62.84,62.92,62.71,62.78,58800.0,62.84,62.92,62.71,62.78,58800.0
2014-07-23 13:30:00,62.76,62.92,62.73,62.76,31200.0,62.76,62.92,62.73,62.76,31200.0
2014-07-23 14:00:00,62.76,62.81,62.64,62.71,42500.0,62.76,62.81,62.64,62.71,42500.0
2014-07-23 14:30:00,62.69,62.74,62.62,62.69,48400.0,62.69,62.74,62.62,62.69,48400.0
2014-07-23 15:00:00,62.7,62.79,62.62,62.74,65100.0,62.7,62.79,62.62,62.74,65100.0
2014-07-23 15:30:00,62.75,62.84,62.62,62.81,211700.0,62.75,62.84,62.62,62.81,211700.0
2014-07-24 09:30:00,62.96,63.2,62.65,62.71,205300.0,62.96,63.2,62.65,62.71,205300.0
2014-07-24 10:00:00,62.71,62.74,62.29,62.36,180800.0,62.71,62.74,62.29,62.36,180800.0
2014-07-24 10:30:00,62.39,62.58,62.03,62.58,151000.0,62.39,62.58,62.03,62.58,151000.0
2014-07-24 11:00:00,62.53,62.94,62.45,62.83,118800.0,62.53,62.94,62.45,62.83,118800.0
2014-07-24 11:30:00,62.83,63.37,62.83,63.24,109800.0,62.83,63.37,62.83,63.24,109800.0
2014-07-24 12:00:00,63.25,63.29,62.94,63.0,61100.0,63.25,63.29,62.94,63.0,61100.0
2014-07-24 12:30:00,62.99,63.1,62.81,62.81,55900.0,62.99,63.1,62.81,62.81,55900.0
2014-07-24 13:00:00,62.81,63.14,62.74,63.14,65500.0,62.81,63.14,62.74,63.14,65500.0
2014-07-24 13:30:00,63.14,63.25,63.01,63.24,59200.0,63.14,63.25,63.01,63.24,59200.0
2014-07-24 14:00:00,63.23,63.54,63.11,63.32,86500.0,63.23,63.54,63.11,63.32,86500.0
2014-07-24 14:30:00,63.32,63.34,63.14,63.22,47700.0,63.32,63.34,63.14,63.22,47700.0
2014-07-24 15:00:00,63.21,63.27,63.11,63.19,61100.0,63.21,63.27,63.11,63.19,61100.0
2014-07-24 15:30:00,63.18,63.38,63.18,63.3,137300.0,63.18,63.38,63.18,63.3,137300.0
2014-07-25 09:30:00,63.16,63.87,63.06,63.42,280000.0,63.16,63.87,63.06,63.42,280000.0
2014-07-25 10:00:00,63.37,64.28,63.32,64.19,309400.0,63.37,64.28,63.32,64.19,309400.0
2014-07-25 10:30:00,64.2,64.42,63.27,63.35,197200.0,64.2,64.42,63.27,63.35,197200.0
2014-07-25 11:00:00,63.34,63.5,62.84,63.18,139200.0,63.34,63.5,62.84,63.18,139200.0
2014-07-25 11:30:00,63.15,63.7,63.1,63.57,74000.0,63.15,63.7,63.1,63.57,74000.0
2014-07-25 12:00:00,63.58,63.7,63.47,63.47,59800.0,63.58,63.7,63.47,63.47,59800.0
2014-07-25 12:30:00,63.47,63.97,63.45,63.91,194900.0,63.47,63.97,63.45,63.91,194900.0
2014-07-25 13:00:00,63.89,64.15,63.86,64.07,109100.0,63.89,64.15,63.86,64.07,109100.0
2014-07-25 13:30:00,64.08,64.26,63.88,64.09,108000.0,64.08,64.26,63.88,64.09,108000.0
2014-07-25 14:00:00,64.08,64.17,63.94,64.05,120300.0,64.08,64.17,63.94,64.05,120300.0
2014-07-25 14:30:00,64.03,64.07,63.92,63.99,97700.0,64.03,64.07,63.92,63.99,97700.0
2014-07-25 15:00:00,63.98,64.18,63.87,64.0,116600.0,63.98,64.18,63.87,64.0,116600.0
2014-07-25 15:30:00,64.02,64.07,63.92,64.05,233000.0,64.02,64.07,63.92,64.05,233000.0
2014-07-28 09:30:00,65.31,66.43,65.31,66.31,884800.0,65.31,66.43,65.31,66.31,884800.0
2014-07-28 10:00:00,66.31,66.48,65.56,65.59,355300.0,66.31,66.48,65.56,65.59,355300.0
2014-07-28 10:30:00,65.58,65.94,65.44,65.75,392100.0,65.58,65.94,65.44,65.75,392100.0
2014-07-28 11:00:00,65.76,66.46,65.67,66.46,216200.0,65.76,66.46,65.67,66.46,216200.0
2014-07-28 11:30:00,66.48,66.68,65.97,66.02,181700.0,66.48,66.68,65.97,66.02,181700.0
2014-07-28 12:00:00,66.03,66.12,65.6,65.73,89200.0,66.03,66.12,65.6,65.73,89200.0
2014-07-28 12:30:00,65.72,65.97,65.57,65.96,87500.0,65.72,65.97,65.57,65.96,87500.0
2014-07-28 13:00:00,65.96,66.1,65.7,66.1,82400.0,65.96,66.1,65.7,66.1,82400.0
2014-07-28 13:30:00,66.11,66.38,66.04,66.22,108100.0,66.11,66.38,66.04,66.22,108100.0
2014-07-28 14:00:00,66.21,66.24,65.91,65.93,56500.0,66.21,66.24,65.91,65.93,56500.0
2014-07-28 14:30:00,65.9,65.99,65.78,65.85,68100.0,65.9,65.99,65.78,65.85,68100.0
2014-07-28 15:00:00,65.87,65.88,65.51,65.51,103300.0,65.87,65.88,65.51,65.51,103300.0
2014-07-28 15:30:00,65.52,65.59,65.42,65.53,255900.0,65.52,65.59,65.42,65.53,255900.0
2014-07-29 09:30:00,66.2,66.33,65.43,65.72,325500.0,66.2,66.33,65.43,65.72,325500.0
2014-07-29 10:00:00,65.77,66.1,65.68,65.98,124700.0,65.77,66.1,65.68,65.98,124700.0
2014-07-29 10:30:00,65.97,66.45,65.91,66.33,221400.0,65.97,66.45,65.91,66.33,221400.0
2014-07-29 11:00:00,66.35,66.5,65.77,65.78,214300.0,66.35,66.5,65.77,65.78,214300.0
2014-07-29 11:30:00,65.76,65.85,65.5,65.68,97100.0,65.76,65.85,65.5,65.68,97100.0
2014-07-29 12:00:00,65.68,65.92,65.57,65.87,73700.0,65.68,65.92,65.57,65.87,73700.0
2014-07-29 12:30:00,65.9,66.19,65.88,66.05,81900.0,65.9,66.19,65.88,66.05,81900.0
2014-07-29 13:00:00,66.05,66.09,65.85,65.97,49400.0,66.05,66.09,65.85,65.97,49400.0
2014-07-29 13:30:00,65.95,66.03,65.8,66.01,57200.0,65.95,66.03,65.8,66.01,57200.0
2014-07-29 14:00:00,66.0,66.06,65.65,65.74,55000.0,66.0,66.06,65.65,65.74,55000.0
2014-07-29 14:30:00,65.76,65.83,65.61,65.76,81300.0,65.76,65.83,65.61,65.76,81300.0
2014-07-29 15:00:00,65.76,65.76,65.54,65.62,103500.0,65.76,65.76,65.54,65.62,103500.0
2014-07-29 15:30:00,65.64,65.72,65.32,65.39,214600.0,65.64,65.72,65.32,65.39,214600.0
2014-07-30 09:30:00,66.0,66.06,65.32,65.66,243100.0,66.0,66.06,65.32,65.66,243100.0
2014-07-30 10:00:00,65.57,66.04,65.33,65.93,113300.0,65.57,66.04,65.33,65.93,113300.0
2014-07-30 10:30:00,65.94,66.1,65.65,65.66,116800.0,65.94,66.1,65.65,65.66,116800.0
2014-07-30 11:00:00,65.7,65.8,65.53,65.63,48100.0,65.7,65.8,65.53,65.63,48100.0
2014-07-30 11:30:00,65.6,65.64,65.35,65.37,71600.0,65.6,65.64,65.35,65.37,71600.0
2014-07-30 12:00:00,65.4,65.65,65.37,65.62,50900.0,65.4,65.65,65.37,65.62,50900.0
2014-07-30 12:30:00,65.62,65.86,65.62,65.74,46200.0,65.62,65.86,65.62,65.74,46200.0
2014-07-30 13:00:00,65.74,65.89,65.66,65.68,52900.0,65.74,65.89,65.66,65.68,52900.0
2014-07-30 13:30:00,65.73,65.93,65.73,65.89,44900.0,65.73,65.93,65.73,65.89,44900.0
2014-07-30 14:00:00,65.9,66.15,65.75,65.94,108000.0,65.9,66.15,65.75,65.94,108000.0
2014-07-30 14:30:00,65.9,65.99,65.63,65.71,56000.0,65.9,65.99,65.63,65.71,56000.0
2014-07-30 15:00:00,65.7,65.7,65.5,65.63,62700.0,65.7,65.7,65.5,65.63,62700.0
2014-07-30 15:30:00,65.64,65.74,65.55,65.58,145100.0,65.64,65.74,65.55,65.58,145100.0
2014-07-31 09:30:00,65.0,65.36,64.34,64.68,269700.0,65.0,65.36,64.34,64.68,269700.0
2014-07-31 10:00:00,64.65,64.8,64.35,64.41,155100.0,64.65,64.8,64.35,64.41,155100.0
2014-07-31 10:30:00,64.44,64.48,63.76,63.82,197800.0,64.44,64.48,63.76,63.82,197800.0
2014-07-31 11:00:00,63.84,64.09,63.47,63.5,238700.0,63.84,64.09,63.47,63.5,238700.0
2014-07-31 11:30:00,63.47,63.52,63.12,63.22,173700.0,63.47,63.52,63.12,63.22,173700.0
2014-07-31 12:00:00,63.18,63.25,62.81,62.88,175600.0,63.18,63.25,62.81,62.88,175600.0
2014-07-31 12:30:00,62.89,63.65,62.87,63.63,86500.0,62.89,63.65,62.87,63.63,86500.0
2014-07-31 13:00:00,63.63,63.63,63.16,63.27,58200.0,63.63,63.63,63.16,63.27,58200.0
2014-07-31 13:30:00,63.31,63.65,63.25,63.63,57800.0,63.31,63.65,63.25,63.63,57800.0
2014-07-31 14:00:00,63.6,63.65,63.49,63.56,37800.0,63.6,63.65,63.49,63.56,37800.0
2014-07-31 14:30:00,63.53,63.54,63.01,63.09,93500.0,63.53,63.54,63.01,63.09,93500.0
2014-07-31 15:00:00,63.09,63.18,62.88,63.02,128900.0,63.09,63.18,62.88,63.02,128900.0
2014-07-31 15:30:00,63.02,63.31,63.0,63.1,235100.0,63.02,63.31,63.0,63.1,235100.0
2014-08-01 09:30:00,62.49,62.99,62.12,62.59,216000.0,62.49,62.99,62.12,62.59,216000.0
2014-08-01 10:00:00,62.55,62.7,61.84,61.93,266400.0,62.55,62.7,61.84,61.93,266400.0
2014-08-01 10:30:00,61.9,61.95,61.3,61.41,246800.0,61.9,61.95,61.3,61.41,246800.0
2014-08-01 11:00:00,61.4,61.4,60.62,60.9,377400.0,61.4,61.4,60.62,60.9,377400.0
2014-08-01 11:30:00,60.9,61.09,60.58,60.58,150900.0,60.9,61.09,60.58,60.58,150900.0
2014-08-01 12:00:00,60.59,60.97,60.59,60.87,159900.0,60.59,60.97,60.59,60.87,159900.0
2014-08-01 12:30:00,60.94,61.23,60.75,61.12,132500.0,60.94,61.23,60.75,61.12,132500.0
2014-08-01 13:00:00,61.14,61.49,61.06,61.49,104400.0,61.14,61.49,61.06,61.49,104400.0
2014-08-01 13:30:00,61.5,61.67,61.37,61.65,83600.0,61.5,61.67,61.37,61.65,83600.0
2014-08-01 14:00:00,61.65,61.93,61.61,61.68,105200.0,61.65,61.93,61.61,61.68,105200.0
2014-08-01 14:30:00,61.7,61.82,61.44,61.49,103400.0,61.7,61.82,61.44,61.49,103400.0
2014-08-01 15:00:00,61.46,61.77,61.42,61.67,93800.0,61.46,61.77,61.42,61.67,93800.0
2014-08-01 15:30:00,61.68,62.1,61.67,62.07,415100.0,61.68,62.1,61.67,62.07,415100.0
2014-08-04 09:30:00,62.4,63.98,62.4,63.98,429300.0,62.4,63.98,62.4,63.98,429300.0
2014-08-04 10:00:00,63.98,64.0,63.35,63.37,280000.0,63.98,64.0,63.35,63.37,280000.0
2014-08-04 10:30:00,63.33,63.37,62.66,62.69,184900.0,63.33,63.37,62.66,62.69,184900.0
2014-08-04 11:00:00,62.68,62.98,62.45,62.88,127600.0,62.68,62.98,62.45,62.88,127600.0
2014-08-04 11:30:00,62.88,63.29,62.8,63.22,154800.0,62.88,63.29,62.8,63.22,154800.0
2014-08-04 12:00:00,63.22,63.37,63.13,63.15,95000.0,63.22,63.37,63.13,63.15,95000.0
2014-08-04 12:30:00,63.15,63.16,62.76,62.81,77100.0,63.15,63.16,62.76,62.81,77100.0
2014-08-04 13:00:00,62.83,62.86,62.55,62.6,79700.0,62.83,62.86,62.55,62.6,79700.0
2014-08-04 13:30:00,62.56,63.03,62.54,62.78,85600.0,62.56,63.03,62.54,62.78,85600.0
2014-08-04 14:00:00,62.78,62.94,62.62,62.7,71700.0,62.78,62.94,62.62,62.7,71700.0
2014-08-04 14:30:00,62.71,63.06,62.71,63.02,73100.0,62.71,63.06,62.71,63.02,73100.0
2014-08-04 15:00:00,63.0,63.07,62.88,62.98,108800.0,63.0,63.07,62.88,62.98,108800.0
2014-08-04 15:30:00,62.97,63.19,62.93,63.15,285400.0,62.97,63.19,62.93,63.15,285400.0
2014-08-05 09:30:00,63.95,64.44,63.56,64.22,372900.0,63.95,64.44,63.56,64.22,372900.0
2014-08-05 10:00:00,64.21,64.35,63.88,64.26,408900.0,64.21,64.35,63.88,64.26,408900.0
2014-08-05 10:30:00,64.28,64.77,64.15,64.6,229900.0,64.28,64.77,64.15,64.6,229900.0
2014-08-05 11:00:00,64.6,64.62,64.14,64.14,137800.0,64.6,64.62,64.14,64.14,137800.0
2014-08-05 11:30:00,64.15,64.26,63.57,63.75,171700.0,64.15,64.26,63.57,63.75,171700.0
2014-08-05 12:00:00,63.76,63.85,63.51,63.66,86900.0,63.76,63.85,63.51,63.66,86900.0
2014-08-05 12:30:00,63.67,63.84,63.55,63.76,108700.0,63.67,63.84,63.55,63.76,108700.0
2014-08-05 13:00:00,63.83,63.92,63.57,63.83,131200.0,63.83,63.92,63.57,63.83,131200.0
2014-08-05 13:30:00,63.81,63.94,63.26,63.26,253500.0,63.81,63.94,63.26,63.26,253500.0
2014-08-05 14:00:00,63.26,63.48,62.86,63.45,241300.0,63.26,63.48,62.86,63.45,241300.0
2014-08-05 14:30:00,63.41,63.58,63.2,63.37,138600.0,63.41,63.58,63.2,63.37,138600.0
2014-08-05 15:00:00,63.37,63.55,63.27,63.31,236600.0,63.37,63.55,63.27,63.31,236600.0
2014-08-05 15:30:00,63.32,63.77,63.31,63.66,615300.0,63.32,63.77,63.31,63.66,615300.0
2014-08-06 09:30:00,61.69,62.28,60.15,61.59,1500400.0,61.69,62.28,60.15,61.59,1500400.0
2014-08-06 10:00:00,61.57,62.3,60.8,62.29,824200.0,61.57,62.3,60.8,62.29,824200.0
2014-08-06 10:30:00,62.29,62.89,61.69,62.84,481100.0,62.29,62.89,61.69,62.84,481100.0
2014-08-06 11:00:00,62.79,63.0,62.19,62.39,489400.0,62.79,63.0,62.19,62.39,489400.0
2014-08-06 11:30:00,62.37,64.63,62.37,64.39,811600.0,62.37,64.63,62.37,64.39,811600.0
2014-08-06 12:00:00,64.42,64.86,64.25,64.39,572500.0,64.42,64.86,64.25,64.39,572500.0
2014-08-06 12:30:00,64.38,65.3,64.36,65.22,551100.0,64.38,65.3,64.36,65.22,551100.0
2014-08-06 13:00:00,65.23,65.58,64.81,65.05,421000.0,65.23,65.58,64.81,65.05,421000.0
2014-08-06 13:30:00,65.03,65.5,64.38,64.4,438200.0,65.03,65.5,64.38,64.4,438200.0
2014-08-06 14:00:00,64.4,65.07,64.1,64.81,292000.0,64.4,65.07,64.1,64.81,292000.0
2014-08-06 14:30:00,64.81,65.47,64.74,65.4,286400.0,64.81,65.47,64.74,65.4,286400.0
2014-08-06 15:00:00,65.4,65.94,65.31,65.62,715500.0,65.4,65.94,65.31,65.62,715500.0
2014-08-06 15:30:00,65.59,65.79,65.42,65.6,825000.0,65.59,65.79,65.42,65.6,825000.0
2014-08-07 09:30:00,66.34,66.73,65.72,66.65,545100.0,66.34,66.73,65.72,66.65,545100.0
2014-08-07 10:00:00,66.64,67.87,66.41,67.45,592700.0,66.64,67.87,66.41,67.45,592700.0
2014-08-07 10:30:00,67.42,68.01,67.19,67.69,501100.0,67.42,68.01,67.19,67.69,501100.0
2014-08-07 11:00:00,67.71,67.99,67.24,67.78,386200.0,67.71,67.99,67.24,67.78,386200.0
2014-08-07 11:30:00,67.8,68.19,67.59,67.85,402600.0,67.8,68.19,67.59,67.85,402600.0
2014-08-07 12:00:00,67.84,68.21,67.66,68.01,239000.0,67.84,68.21,67.66,68.01,239000.0
2014-08-07 12:30:00,68.01,68.21,67.82,68.0,282000.0,68.01,68.21,67.82,68.0,282000.0
2014-08-07 13:00:00,68.0,68.68,67.92,68.55,436100.0,68.0,68.68,67.92,68.55,436100.0
2014-08-07 13:30:00,68.55,68.88,68.51,68.77,430100.0,68.55,68.88,68.51,68.77,430100.0
2014-08-07 14:00:00,68.76,68.94,68.46,68.5,331700.0,68.76,68.94,68.46,68.5,331700.0
2014-08-07 14:30:00,68.5,68.76,68.34,68.5,268900.0,68.5,68.76,68.34,68.5,268900.0
2014-08-07 15:00:00,68.51,68.52,68.0,68.19,383700.0,68.51,68.52,68.0,68.19,383700.0
2014-08-07 15:30:00,68.19,68.33,68.04,68.18,612300.0,68.19,68.33,68.04,68.18,612300.0
2014-08-08 09:30:00,68.03,68.49,67.5,67.55,493000.0,68.03,68.49,67.5,67.55,493000.0
2014-08-08 10:00:00,67.52,67.7,67.05,67.23,346100.0,67.52,67.7,67.05,67.23,346100.0
2014-08-08 10:30:00,67.23,67.73,67.01,67.4,222600.0,67.23,67.73,67.01,67.4,222600.0
2014-08-08 11:00:00,67.39,67.77,67.28,67.38,160100.0,67.39,67.77,67.28,67.38,160100.0
2014-08-08 11:30:00,67.4,67.71,67.4,67.47,97000.0,67.4,67.71,67.4,67.47,97000.0
2014-08-08 12:00:00,67.47,67.65,67.36,67.51,97900.0,67.47,67.65,67.36,67.51,97900.0
2014-08-08 12:30:00,67.53,67.84,67.46,67.5,86300.0,67.53,67.84,67.46,67.5,86300.0
2014-08-08 13:00:00,67.5,67.87,67.43,67.84,86500.0,67.5,67.87,67.43,67.84,86500.0
2014-08-08 13:30:00,67.85,68.29,67.8,68.02,159600.0,67.85,68.29,67.8,68.02,159600.0
2014-08-08 14:00:00,68.01,68.02,67.68,67.78,125800.0,68.01,68.02,67.68,67.78,125800.0
2014-08-08 14:30:00,67.78,67.92,67.76,67.81,74600.0,67.78,67.92,67.76,67.81,74600.0
2014-08-08 15:00:00,67.81,67.88,67.7,67.84,112600.0,67.81,67.88,67.7,67.84,112600.0
2014-08-08 15:30:00,67.84,67.92,67.77,67.82,261800.0,67.84,67.92,67.77,67.82,261800.0
2014-08-11 09:30:00,68.03,69.73,67.88,69.65,482200.0,68.03,69.73,67.88,69.65,482200.0
2014-08-11 10:00:00,69.66,69.92,69.57,69.7,280700.0,69.66,69.92,69.57,69.7,280700.0
2014-08-11 10:30:00,69.72,70.36,69.69,70.27,361700.0,69.72,70.36,69.69,70.27,361700.0
2014-08-11 11:00:00,70.25,70.25,69.67,69.68,191200.0,70.25,70.25,69.67,69.68,191200.0
2014-08-11 11:30:00,69.68,69.68,69.31,69.48,187600.0,69.68,69.68,69.31,69.48,187600.0
2014-08-11 12:00:00,69.48,69.49,69.22,69.25,102300.0,69.48,69.49,69.22,69.25,102300.0
2014-08-11 12:30:00,69.26,69.55,69.2,69.48,104300.0,69.26,69.55,69.2,69.48,104300.0
2014-08-11 13:00:00,69.49,69.58,69.33,69.34,78800.0,69.49,69.58,69.33,69.34,78800.0
2014-08-11 13:30:00,69.34,69.5,69.17,69.25,128700.0,69.34,69.5,69.17,69.25,128700.0
2014-08-11 14:00:00,69.25,69.31,69.11,69.21,95300.0,69.25,69.31,69.11,69.21,95300.0
2014-08-11 14:30:00,69.2,69.44,69.15,69.35,85000.0,69.2,69.44,69.15,69.35,85000.0
2014-08-11 15:00:00,69.35,69.39,69.2,69.24,121400.0,69.35,69.39,69.2,69.24,121400.0
2014-08-11 15:30:00,69.23,69.27,69.0,69.17,329500.0,69.23,69.27,69.0,69.17,329500.0
2014-08-12 09:30:00,69.63,70.05,69.19,69.36,344000.0,69.63,70.05,69.19,69.36,344000.0
2014-08-12 10:00:00,69.37,69.61,69.07,69.32,234900.0,69.37,69.61,69.07,69.32,234900.0
2014-08-12 10:30:00,69.33,69.36,68.6,68.75,148000.0,69.33,69.36,68.6,68.75,148000.0
2014-08-12 11:00:00,68.75,68.86,68.3,68.77,163800.0,68.75,68.86,68.3,68.77,163800.0
2014-08-12 11:30:00,68.79,69.05,68.73,68.81,88900.0,68.79,69.05,68.73,68.81,88900.0
2014-08-12 12:00:00,68.79,69.08,68.76,69.03,59700.0,68.79,69.08,68.76,69.03,59700.0
2014-08-12 12:30:00,69.04,69.35,68.96,69.0,81700.0,69.04,69.35,68.96,69.0,81700.0
2014-08-12 13:00:00,68.99,69.34,68.99,69.2,62200.0,68.99,69.34,68.99,69.2,62200.0
2014-08-12 13:30:00,69.19,69.32,69.07,69.22,120000.0,69.19,69.32,69.07,69.22,120000.0
2014-08-12 14:00:00,69.23,69.25,68.78,68.87,99700.0,69.23,69.25,68.78,68.87,99700.0
2014-08-12 14:30:00,68.85,68.94,68.7,68.78,73100.0,68.85,68.94,68.7,68.78,73100.0
2014-08-12 15:00:00,68.78,69.12,68.78,68.97,75300.0,68.78,69.12,68.78,68.97,75300.0
2014-08-12 15:30:00,68.95,69.3,68.9,69.07,235600.0,68.95,69.3,68.9,69.07,235600.0
2014-08-13 09:30:00,69.64,69.68,68.91,69.04,298400.0,69.64,69.68,68.91,69.04,298400.0
2014-08-13 10:00:00,69.05,69.29,68.98,69.28,194300.0,69.05,69.29,68.98,69.28,194300.0
2014-08-13 10:30:00,69.29,69.88,69.24,69.78,112600.0,69.29,69.88,69.24,69.78,112600.0
2014-08-13 11:00:00,69.8,69.97,69.34,69.35,138900.0,69.8,69.97,69.34,69.35,138900.0
2014-08-13 11:30:00,69.39,69.52,69.27,69.31,84900.0,69.39,69.52,69.27,69.31,84900.0
2014-08-13 12:00:00,69.28,69.33,68.95,69.28,82100.0,69.28,69.33,68.95,69.28,82100.0
2014-08-13 12:30:00,69.25,69.52,69.21,69.37,101600.0,69.25,69.52,69.21,69.37,101600.0
2014-08-13 13:00:00,69.38,69.53,69.32,69.48,56100.0,69.38,69.53,69.32,69.48,56100.0
2014-08-13 13:30:00,69.47,69.55,69.42,69.52,49700.0,69.47,69.55,69.42,69.52,49700.0
2014-08-13 14:00:00,69.52,69.76,69.4,69.67,62400.0,69.52,69.76,69.4,69.67,62400.0
2014-08-13 14:30:00,69.68,69.79,69.65,69.75,67300.0,69.68,69.79,69.65,69.75,67300.0
2014-08-13 15:00:00,69.74,69.78,69.65,69.78,87500.0,69.74,69.78,69.65,69.78,87500.0
2014-08-13 15:30:00,69.77,69.78,69.44,69.47,305600.0,69.77,69.78,69.44,69.47,305600.0
2014-08-14 09:30:00,69.6,69.8,68.03,68.42,244500.0,69.6,69.8,68.03,68.42,244500.0
2014-08-14 10:00:00,68.46,68.85,68.13,68.84,135700.0,68.46,68.85,68.13,68.84,135700.0
2014-08-14 10:30:00,68.85,69.0,68.59,68.97,122800.0,68.85,69.0,68.59,68.97,122800.0
2014-08-14 11:00:00,68.97,68.99,68.64,68.74,61700.0,68.97,68.99,68.64,68.74,61700.0
2014-08-14 11:30:00,68.75,68.84,68.47,68.78,90900.0,68.75,68.84,68.47,68.78,90900.0
2014-08-14 12:00:00,68.76,68.86,68.74,68.81,37300.0,68.76,68.86,68.74,68.81,37300.0
2014-08-14 12:30:00,68.8,68.96,68.78,68.88,43200.0,68.8,68.96,68.78,68.88,43200.0
2014-08-14 13:00:00,68.89,69.06,68.87,68.94,59200.0,68.89,69.06,68.87,68.94,59200.0
2014-08-14 13:30:00,68.95,68.97,68.68,68.88,71600.0,68.95,68.97,68.68,68.88,71600.0
2014-08-14 14:00:00,68.88,68.96,68.73,68.85,82200.0,68.88,68.96,68.73,68.85,82200.0
2014-08-14 14:30:00,68.85,69.2,68.85,69.19,111200.0,68.85,69.2,68.85,69.19,111200.0
2014-08-14 15:00:00,69.19,69.22,68.98,69.12,122500.0,69.19,69.22,68.98,69.12,122500.0
2014-08-14 15:30:00,69.1,69.22,68.99,69.2,191600.0,69.1,69.22,68.99,69.2,191600.0
2014-08-15 09:30:00,69.47,69.67,69.14,69.32,152900.0,69.47,69.67,69.14,69.32,152900.0
2014-08-15 10:00:00,69.3,69.94,69.26,69.88,135800.0,69.3,69.94,69.26,69.88,135800.0
2014-08-15 10:30:00,69.88,70.02,68.77,69.22,249800.0,69.88,70.02,68.77,69.22,249800.0
2014-08-15 11:00:00,69.17,69.3,68.89,68.91,63300.0,69.17,69.3,68.89,68.91,63300.0
2014-08-15 11:30:00,68.9,68.9,68.32,68.5,111300.0,68.9,68.9,68.32,68.5,111300.0
2014-08-15 12:00:00,68.44,68.89,68.27,68.84,92500.0,68.44,68.89,68.27,68.84,92500.0
2014-08-15 12:30:00,68.79,69.15,68.67,69.0,78200.0,68.79,69.15,68.67,69.0,78200.0
2014-08-15 13:00:00,68.98,69.03,68.77,68.99,43300.0,68.98,69.03,68.77,68.99,43300.0
2014-08-15 13:30:00,68.98,69.11,68.82,68.92,135900.0,68.98,69.11,68.82,68.92,135900.0
2014-08-15 14:00:00,68.94,69.66,68.91,69.63,76500.0,68.94,69.66,68.91,69.63,76500.0
2014-08-15 14:30:00,69.65,69.69,69.42,69.46,106500.0,69.65,69.69,69.42,69.46,106500.0
2014-08-15 15:00:00,69.5,69.53,69.02,69.09,95100.0,69.5,69.53,69.02,69.09,95100.0
2014-08-15 15:30:00,69.09,69.16,69.01,69.12,263500.0,69.09,69.16,69.01,69.12,263500.0
2014-08-18 09:30:00,69.55,70.69,69.34,70.46,369200.0,69.55,70.69,69.34,70.46,369200.0
2014-08-18 10:00:00,70.48,70.69,70.1,70.24,229800.0,70.48,70.69,70.1,70.24,229800.0
2014-08-18 10:30:00,70.27,70.59,70.15,70.41,95600.0,70.27,70.59,70.15,70.41,95600.0
2014-08-18 11:00:00,70.41,70.48,70.18,70.38,90600.0,70.41,70.48,70.18,70.38,90600.0
2014-08-18 11:30:00,70.4,70.69,69.39,70.22,108200.0,70.4,70.69,69.39,70.22,108200.0
2014-08-18 12:00:00,70.24,70.41,70.24,70.35,44400.0,70.24,70.41,70.24,70.35,44400.0
2014-08-18 12:30:00,70.35,70.42,70.29,70.33,39600.0,70.35,70.42,70.29,70.33,39600.0
2014-08-18 13:00:00,70.34,70.34,69.7,69.85,111000.0,70.34,70.34,69.7,69.85,111000.0
2014-08-18 13:30:00,69.86,70.14,69.81,69.99,85100.0,69.86,70.14,69.81,69.99,85100.0
2014-08-18 14:00:00,69.95,70.28,69.95,70.27,78300.0,69.95,70.28,69.95,70.27,78300.0
2014-08-18 14:30:00,70.27,70.3,70.15,70.25,63700.0,70.27,70.3,70.15,70.25,63700.0
2014-08-18 15:00:00,70.25,70.37,70.17,70.24,93200.0,70.25,70.37,70.17,70.24,93200.0
2014-08-18 15:30:00,70.25,70.28,70.12,70.28,211500.0,70.25,70.28,70.12,70.28,211500.0
2014-08-19 09:30:00,70.34,71.0,70.05,70.69,188300.0,70.34,71.0,70.05,70.69,188300.0
2014-08-19 10:00:00,70.69,71.15,70.6,70.79,149600.0,70.69,71.15,70.6,70.79,149600.0
2014-08-19 10:30:00,70.76,71.0,70.45,70.56,93600.0,70.76,71.0,70.45,70.56,93600.0
2014-08-19 11:00:00,70.54,70.58,70.3,70.5,69200.0,70.54,70.58,70.3,70.5,69200.0
2014-08-19 11:30:00,70.47,70.67,70.4,70.59,79900.0,70.47,70.67,70.4,70.59,79900.0
2014-08-19 12:00:00,70.53,70.59,70.37,70.49,50000.0,70.53,70.59,70.37,70.49,50000.0
2014-08-19 12:30:00,70.48,70.59,70.29,70.56,74800.0,70.48,70.59,70.29,70.56,74800.0
2014-08-19 13:00:00,70.58,70.58,70.25,70.41,59200.0,70.58,70.58,70.25,70.41,59200.0
2014-08-19 13:30:00,70.41,70.51,70.35,70.4,56600.0,70.41,70.51,70.35,70.4,56600.0
2014-08-19 14:00:00,70.38,70.43,70.31,70.37,109900.0,70.38,70.43,70.31,70.37,109900.0
2014-08-19 14:30:00,70.37,70.41,70.21,70.31,125300.0,70.37,70.41,70.21,70.31,125300.0
2014-08-19 15:00:00,70.31,70.47,70.29,70.34,75500.0,70.31,70.47,70.29,70.34,75500.0
2014-08-19 15:30:00,70.35,70.35,70.14,70.15,213300.0,70.35,70.35,70.14,70.15,213300.0
2014-08-20 09:30:00,69.9,70.9,69.33,70.45,287000.0,69.9,70.9,69.33,70.45,287000.0
2014-08-20 10:00:00,70.48,70.59,70.17,70.47,150800.0,70.48,70.59,70.17,70.47,150800.0
2014-08-20 10:30:00,70.44,70.85,70.42,70.7,88400.0,70.44,70.85,70.42,70.7,88400.0
2014-08-20 11:00:00,70.72,70.87,70.62,70.69,67500.0,70.72,70.87,70.62,70.69,67500.0
2014-08-20 11:30:00,70.74,70.83,70.64,70.79,57600.0,70.74,70.83,70.64,70.79,57600.0
2014-08-20 12:00:00,70.79,71.07,70.73,70.89,115900.0,70.79,71.07,70.73,70.89,115900.0
2014-08-20 12:30:00,70.91,70.93,70.68,70.69,63000.0,70.91,70.93,70.68,70.69,63000.0
2014-08-20 13:00:00,70.69,70.78,70.66,70.7,30200.0,70.69,70.78,70.66,70.7,30200.0
2014-08-20 13:30:00,70.7,70.72,70.4,70.42,50000.0,70.7,70.72,70.4,70.42,50000.0
2014-08-20 14:00:00,70.4,70.54,70.3,70.54,55300.0,70.4,70.54,70.3,70.54,55300.0
2014-08-20 14:30:00,70.56,70.95,70.56,70.88,80700.0,70.56,70.95,70.56,70.88,80700.0
2014-08-20 15:00:00,70.85,70.99,70.84,70.93,74700.0,70.85,70.99,70.84,70.93,74700.0
2014-08-20 15:30:00,70.93,70.97,70.79,70.83,138900.0,70.93,70.97,70.79,70.83,138900.0
2014-08-21 09:30:00,70.84,71.0,70.2,70.33,178300.0,70.84,71.0,70.2,70.33,178300.0
2014-08-21 10:00:00,70.31,70.71,70.09,70.48,164600.0,70.31,70.71,70.09,70.48,164600.0
2014-08-21 10:30:00,70.48,70.72,70.3,70.41,50200.0,70.48,70.72,70.3,70.41,50200.0
2014-08-21 11:00:00,70.41,70.79,70.41,70.59,75300.0,70.41,70.79,70.41,70.59,75300.0
2014-08-21 11:30:00,70.52,70.56,70.38,70.43,36500.0,70.52,70.56,70.38,70.43,36500.0
2014-08-21 12:00:00,70.41,70.53,70.34,70.48,27200.0,70.41,70.53,70.34,70.48,27200.0
2014-08-21 12:30:00,70.49,70.52,70.37,70.42,26500.0,70.49,70.52,70.37,70.42,26500.0
2014-08-21 13:00:00,70.41,70.79,70.41,70.7,72200.0,70.41,70.79,70.41,70.7,72200.0
2014-08-21 13:30:00,70.73,70.81,70.7,70.73,36600.0,70.73,70.81,70.7,70.73,36600.0
2014-08-21 14:00:00,70.7,70.88,70.7,70.85,39800.0,70.7,70.88,70.7,70.85,39800.0
2014-08-21 14:30:00,70.85,70.85,70.74,70.77,29200.0,70.85,70.85,70.74,70.77,29200.0
2014-08-21 15:00:00,70.74,70.83,70.68,70.73,39700.0,70.74,70.83,70.68,70.73,39700.0
2014-08-21 15:30:00,70.72,70.81,70.65,70.71,114800.0,70.72,70.81,70.65,70.71,114800.0
2014-08-22 09:30:00,70.5,70.5,69.75,69.92,154200.0,70.5,70.5,69.75,69.92,154200.0
2014-08-22 10:00:00,69.91,70.35,69.58,70.29,127300.0,69.91,70.35,69.58,70.29,127300.0
2014-08-22 10:30:00,70.33,70.49,69.95,70.02,77300.0,70.33,70.49,69.95,70.02,77300.0
2014-08-22 11:00:00,70.01,70.22,69.9,70.22,59000.0,70.01,70.22,69.9,70.22,59000.0
2014-08-22 11:30:00,70.24,70.29,70.03,70.29,51900.0,70.24,70.29,70.03,70.29,51900.0
2014-08-22 12:00:00,70.25,70.45,70.22,70.45,33100.0,70.25,70.45,70.22,70.45,33100.0
2014-08-22 12:30:00,70.42,70.49,70.4,70.43,32700.0,70.42,70.49,70.4,70.43,32700.0
2014-08-22 13:00:00,70.42,70.48,70.28,70.48,28200.0,70.42,70.48,70.28,70.48,28200.0
2014-08-22 13:30:00,70.47,70.54,70.37,70.5,45700.0,70.47,70.54,70.37,70.5,45700.0
2014-08-22 14:00:00,70.5,70.51,70.3,70.46,44400.0,70.5,70.51,70.3,70.46,44400.0
2014-08-22 14:30:00,70.46,70.56,70.37,70.51,41400.0,70.46,70.56,70.37,70.51,41400.0
2014-08-22 15:00:00,70.52,70.7,70.46,70.57,74800.0,70.52,70.7,70.46,70.57,74800.0
2014-08-22 15:30:00,70.57,70.68,70.45,70.46,127400.0,70.57,70.68,70.45,70.46,127400.0
2014-08-25 09:30:00,71.04,71.68,70.62,71.42,254000.0,71.04,71.68,70.62,71.42,254000.0
2014-08-25 10:00:00,71.42,71.67,71.19,71.4,111600.0,71.42,71.67,71.19,71.4,111600.0
2014-08-25 10:30:00,71.39,71.75,71.37,71.53,90800.0,71.39,71.75,71.37,71.53,90800.0
2014-08-25 11:00:00,71.51,71.62,71.44,71.6,61100.0,71.51,71.62,71.44,71.6,61100.0
2014-08-25 11:30:00,71.6,71.62,71.25,71.32,45800.0,71.6,71.62,71.25,71.32,45800.0
2014-08-25 12:00:00,71.31,71.32,70.85,70.9,80100.0,71.31,71.32,70.85,70.9,80100.0
2014-08-25 12:30:00,70.94,70.98,70.82,70.9,32400.0,70.94,70.98,70.82,70.9,32400.0
2014-08-25 13:00:00,70.89,70.99,70.56,70.85,61300.0,70.89,70.99,70.56,70.85,61300.0
2014-08-25 13:30:00,70.88,71.15,70.84,71.15,41000.0,70.88,71.15,70.84,71.15,41000.0
2014-08-25 14:00:00,71.17,71.24,71.11,71.14,23800.0,71.17,71.24,71.11,71.14,23800.0
2014-08-25 14:30:00,71.11,71.36,71.07,71.28,68700.0,71.11,71.36,71.07,71.28,68700.0
2014-08-25 15:00:00,71.28,71.48,71.2,71.25,55400.0,71.28,71.48,71.2,71.25,55400.0
2014-08-25 15:30:00,71.25,71.31,71.11,71.16,133200.0,71.25,71.31,71.11,71.16,133200.0
2014-08-26 09:30:00,70.8,71.34,70.25,71.01,159100.0,70.8,71.34,70.25,71.01,159100.0
2014-08-26 10:00:00,71.02,71.25,70.87,70.99,84300.0,71.02,71.25,70.87,70.99,84300.0
2014-08-26 10:30:00,71.02,71.14,70.72,70.77,66600.0,71.02,71.14,70.72,70.77,66600.0
2014-08-26 11:00:00,70.77,71.31,70.77,71.27,88700.0,70.77,71.31,70.77,71.27,88700.0
2014-08-26 11:30:00,71.29,71.37,71.13,71.18,63400.0,71.29,71.37,71.13,71.18,63400.0
2014-08-26 12:00:00,71.17,71.24,70.88,70.97,41700.0,71.17,71.24,70.88,70.97,41700.0
2014-08-26 12:30:00,70.89,71.02,70.88,70.98,43800.0,70.89,71.02,70.88,70.98,43800.0
2014-08-26 13:00:00,71.07,71.08,70.89,70.97,20800.0,71.07,71.08,70.89,70.97,20800.0
2014-08-26 13:30:00,70.98,71.1,70.85,71.09,28900.0,70.98,71.1,70.85,71.09,28900.0
2014-08-26 14:00:00,71.12,71.28,71.11,71.11,32600.0,71.12,71.28,71.11,71.11,32600.0
2014-08-26 14:30:00,71.11,71.3,71.09,71.23,22300.0,71.11,71.3,71.09,71.23,22300.0
2014-08-26 15:00:00,71.23,71.25,71.04,71.08,39000.0,71.23,71.25,71.04,71.08,39000.0
2014-08-26 15:30:00,71.08,71.14,70.95,71.0,118800.0,71.08,71.14,70.95,71.0,118800.0
2014-08-27 09:30:00,70.96,71.35,70.27,70.34,203800.0,70.96,71.35,70.27,70.34,203800.0
2014-08-27 10:00:00,70.33,70.34,69.85,70.1,184300.0,70.33,70.34,69.85,70.1,184300.0
2014-08-27 10:30:00,70.08,70.28,69.88,70.05,175500.0,70.08,70.28,69.88,70.05,175500.0
2014-08-27 11:00:00,70.06,70.23,69.95,70.02,95900.0,70.06,70.23,69.95,70.02,95900.0
2014-08-27 11:30:00,70.01,70.3,69.8,70.29,87200.0,70.01,70.3,69.8,70.29,87200.0
2014-08-27 12:00:00,70.29,70.35,70.1,70.15,37700.0,70.29,70.35,70.1,70.15,37700.0
2014-08-27 12:30:00,70.17,70.31,70.07,70.18,63600.0,70.17,70.31,70.07,70.18,63600.0
2014-08-27 13:00:00,70.19,70.23,70.06,70.08,58600.0,70.19,70.23,70.06,70.08,58600.0
2014-08-27 13:30:00,70.09,70.16,70.08,70.12,25300.0,70.09,70.16,70.08,70.12,25300.0
2014-08-27 14:00:00,70.12,70.3,70.11,70.23,25600.0,70.12,70.3,70.11,70.23,25600.0
2014-08-27 14:30:00,70.27,70.3,70.06,70.08,29500.0,70.27,70.3,70.06,70.08,29500.0
2014-08-27 15:00:00,70.09,70.09,69.84,69.99,95100.0,70.09,70.09,69.84,69.99,95100.0
2014-08-27 15:30:00,70.0,70.03,69.89,69.98,145300.0,70.0,70.03,69.89,69.98,145300.0
2014-08-28 09:30:00,69.32,69.4,68.27,68.93,274000.0,69.32,69.4,68.27,68.93,274000.0
2014-08-28 10:00:00,69.0,69.1,68.73,68.93,123100.0,69.0,69.1,68.73,68.93,123100.0
2014-08-28 10:30:00,68.95,69.15,68.76,69.0,103000.0,68.95,69.15,68.76,69.0,103000.0
2014-08-28 11:00:00,69.04,69.29,68.97,69.27,108800.0,69.04,69.29,68.97,69.27,108800.0
2014-08-28 11:30:00,69.3,69.56,69.21,69.54,156000.0,69.3,69.56,69.21,69.54,156000.0
2014-08-28 12:00:00,69.53,69.68,69.1,69.53,295000.0,69.53,69.68,69.1,69.53,295000.0
2014-08-28 12:30:00,69.52,69.8,69.5,69.65,90600.0,69.52,69.8,69.5,69.65,90600.0
2014-08-28 13:00:00,69.65,69.68,69.28,69.3,49100.0,69.65,69.68,69.28,69.3,49100.0
2014-08-28 13:30:00,69.32,69.43,69.14,69.23,30400.0,69.32,69.43,69.14,69.23,30400.0
2014-08-28 14:00:00,69.25,69.35,69.22,69.28,35900.0,69.25,69.35,69.22,69.28,35900.0
2014-08-28 14:30:00,69.29,69.39,69.2,69.21,33200.0,69.29,69.39,69.2,69.21,33200.0
2014-08-28 15:00:00,69.2,69.21,68.94,69.06,106300.0,69.2,69.21,68.94,69.06,106300.0
2014-08-28 15:30:00,69.06,69.37,69.04,69.14,193300.0,69.06,69.37,69.04,69.14,193300.0
2014-08-29 09:30:00,69.44,69.69,69.21,69.37,106000.0,69.44,69.69,69.21,69.37,106000.0
2014-08-29 10:00:00,69.36,69.89,69.24,69.36,137500.0,69.36,69.89,69.24,69.36,137500.0
2014-08-29 10:30:00,69.34,69.88,69.33,69.88,61800.0,69.34,69.88,69.33,69.88,61800.0
2014-08-29 11:00:00,69.9,69.95,69.65,69.84,46700.0,69.9,69.95,69.65,69.84,46700.0
2014-08-29 11:30:00,69.84,69.94,69.79,69.88,42100.0,69.84,69.94,69.79,69.88,42100.0
2014-08-29 12:00:00,69.89,69.89,69.65,69.65,40900.0,69.89,69.89,69.65,69.65,40900.0
2014-08-29 12:30:00,69.67,69.73,69.58,69.67,12800.0,69.67,69.73,69.58,69.67,12800.0
2014-08-29 13:00:00,69.67,69.73,69.58,69.65,18300.0,69.67,69.73,69.58,69.65,18300.0
2014-08-29 13:30:00,69.63,69.86,69.63,69.86,59300.0,69.63,69.86,69.63,69.86,59300.0
2014-08-29 14:00:00,69.88,69.92,69.75,69.77,34400.0,69.88,69.92,69.75,69.77,34400.0
2014-08-29 14:30:00,69.76,69.76,69.62,69.63,21800.0,69.76,69.76,69.62,69.63,21800.0
2014-08-29 15:00:00,69.64,69.65,69.53,69.62,30700.0,69.64,69.65,69.53,69.62,30700.0
2014-08-29 15:30:00,69.62,69.77,69.61,69.68,150300.0,69.62,69.77,69.61,69.68,150300.0
2014-09-02 09:30:00,69.71,70.0,69.11,69.16,119200.0,69.71,70.0,69.11,69.16,119200.0
2014-09-02 10:00:00,69.15,69.56,69.15,69.42,91800.0,69.15,69.56,69.15,69.42,91800.0
2014-09-02 10:30:00,69.37,69.67,69.14,69.67,70800.0,69.37,69.67,69.14,69.67,70800.0
2014-09-02 11:00:00,69.68,69.88,69.27,69.27,87100.0,69.68,69.88,69.27,69.27,87100.0
2014-09-02 11:30:00,69.27,69.48,69.12,69.16,48100.0,69.27,69.48,69.12,69.16,48100.0
2014-09-02 12:00:00,69.2,69.52,69.17,69.45,27600.0,69.2,69.52,69.17,69.45,27600.0
2014-09-02 12:30:00,69.4,69.4,68.91,68.98,58000.0,69.4,69.4,68.91,68.98,58000.0
2014-09-02 13:00:00,68.98,69.34,68.93,69.25,54400.0,68.98,69.34,68.93,69.25,54400.0
2014-09-02 13:30:00,69.28,69.53,69.28,69.53,48300.0,69.28,69.53,69.28,69.53,48300.0
2014-09-02 14:00:00,69.52,69.63,69.43,69.48,30400.0,69.52,69.63,69.43,69.48,30400.0
2014-09-02 14:30:00,69.51,69.52,69.36,69.36,37300.0,69.51,69.52,69.36,69.36,37300.0
2014-09-02 15:00:00,69.37,69.49,69.37,69.42,44900.0,69.37,69.49,69.37,69.42,44900.0
2014-09-02 15:30:00,69.42,69.5,69.31,69.4,140500.0,69.42,69.5,69.31,69.4,140500.0
2014-09-03 09:30:00,69.74,71.2,69.65,70.78,365400.0,69.74,71.2,69.65,70.78,365400.0
2014-09-03 10:00:00,70.88,72.18,70.82,71.59,470100.0,70.88,72.18,70.82,71.59,470100.0
2014-09-03 10:30:00,71.61,72.35,71.55,71.92,298500.0,71.61,72.35,71.55,71.92,298500.0
2014-09-03 11:00:00,71.93,71.98,70.69,70.75,205100.0,71.93,71.98,70.69,70.75,205100.0
2014-09-03 11:30:00,70.8,71.48,70.67,71.2,167900.0,70.8,71.48,70.67,71.2,167900.0
2014-09-03 12:00:00,71.19,72.0,71.17,71.86,136800.0,71.19,72.0,71.17,71.86,136800.0
2014-09-03 12:30:00,71.89,72.26,71.76,71.83,188600.0,71.89,72.26,71.76,71.83,188600.0
2014-09-03 13:00:00,71.89,72.29,71.88,72.19,151000.0,71.89,72.29,71.88,72.19,151000.0
2014-09-03 13:30:00,72.19,72.24,71.9,72.17,120100.0,72.19,72.24,71.9,72.17,120100.0
2014-09-03 14:00:00,72.21,72.3,71.96,72.03,135300.0,72.21,72.3,71.96,72.03,135300.0
2014-09-03 14:30:00,72.04,72.1,71.56,71.79,93300.0,72.04,72.1,71.56,71.79,93300.0
2014-09-03 15:00:00,71.79,71.89,71.65,71.78,71300.0,71.79,71.89,71.65,71.78,71300.0
2014-09-03 15:30:00,71.78,71.79,71.6,71.66,227500.0,71.78,71.79,71.6,71.66,227500.0
2014-09-04 09:30:00,71.63,73.24,71.49,72.99,520500.0,71.63,73.24,71.49,72.99,520500.0
2014-09-04 10:00:00,72.98,73.5,72.83,73.33,260900.0,72.98,73.5,72.83,73.33,260900.0
2014-09-04 10:30:00,73.35,73.4,72.9,72.98,135600.0,73.35,73.4,72.9,72.98,135600.0
2014-09-04 11:00:00,72.98,73.36,72.91,73.08,119700.0,72.98,73.36,72.91,73.08,119700.0
2014-09-04 11:30:00,73.06,73.39,72.98,73.14,124400.0,73.06,73.39,72.98,73.14,124400.0
2014-09-04 12:00:00,73.11,73.11,72.51,72.52,88000.0,73.11,73.11,72.51,72.52,88000.0
2014-09-04 12:30:00,72.54,72.84,72.46,72.65,84100.0,72.54,72.84,72.46,72.65,84100.0
2014-09-04 13:00:00,72.67,72.68,72.49,72.53,37500.0,72.67,72.68,72.49,72.53,37500.0
2014-09-04 13:30:00,72.56,72.57,72.15,72.37,125100.0,72.56,72.57,72.15,72.37,125100.0
2014-09-04 14:00:00,72.39,72.6,72.39,72.47,55100.0,72.39,72.6,72.39,72.47,55100.0
2014-09-04 14:30:00,72.46,72.46,71.7,71.81,118300.0,72.46,72.46,71.7,71.81,118300.0
2014-09-04 15:00:00,71.84,71.89,71.25,71.52,161600.0,71.84,71.89,71.25,71.52,161600.0
2014-09-04 15:30:00,71.51,71.61,71.46,71.55,207000.0,71.51,71.61,71.46,71.55,207000.0
2014-09-05 09:30:00,71.45,72.0,71.16,71.81,171000.0,71.45,72.0,71.16,71.81,171000.0
2014-09-05 10:00:00,71.81,71.87,70.77,70.91,143300.0,71.81,71.87,70.77,70.91,143300.0
2014-09-05 10:30:00,70.91,71.03,70.42,70.71,96700.0,70.91,71.03,70.42,70.71,96700.0
2014-09-05 11:00:00,70.76,70.95,70.71,70.92,25400.0,70.76,70.95,70.71,70.92,25400.0
2014-09-05 11:30:00,70.93,71.02,70.72,70.98,32500.0,70.93,71.02,70.72,70.98,32500.0
2014-09-05 12:00:00,70.99,71.08,70.78,70.99,34800.0,70.99,71.08,70.78,70.99,34800.0
2014-09-05 12:30:00,70.99,71.33,70.98,71.33,32900.0,70.99,71.33,70.98,71.33,32900.0
2014-09-05 13:00:00,71.34,71.55,71.29,71.45,69100.0,71.34,71.55,71.29,71.45,69100.0
2014-09-05 13:30:00,71.43,71.43,71.32,71.42,21700.0,71.43,71.43,71.32,71.42,21700.0
2014-09-05 14:00:00,71.42,71.53,71.38,71.42,52200.0,71.42,71.53,71.38,71.42,52200.0
2014-09-05 14:30:00,71.41,71.54,71.34,71.51,46200.0,71.41,71.54,71.34,71.51,46200.0
2014-09-05 15:00:00,71.51,71.74,71.5,71.56,114700.0,71.51,71.74,71.5,71.56,114700.0
2014-09-05 15:30:00,71.58,71.66,71.44,71.44,191100.0,71.58,71.66,71.44,71.44,191100.0
2014-09-08 09:30:00,71.55,73.07,71.52,72.7,271700.0,71.55,73.07,71.52,72.7,271700.0
2014-09-08 10:00:00,72.69,72.84,72.14,72.18,142000.0,72.69,72.84,72.14,72.18,142000.0
2014-09-08 10:30:00,72.2,72.28,71.79,72.23,110700.0,72.2,72.28,71.79,72.23,110700.0
2014-09-08 11:00:00,72.25,72.42,71.97,72.19,101100.0,72.25,72.42,71.97,72.19,101100.0
2014-09-08 11:30:00,72.23,72.34,71.77,71.92,58000.0,72.23,72.34,71.77,71.92,58000.0
2014-09-08 12:00:00,71.91,72.0,71.73,71.8,41500.0,71.91,72.0,71.73,71.8,41500.0
2014-09-08 12:30:00,71.81,72.02,71.81,71.94,22100.0,71.81,72.02,71.81,71.94,22100.0
2014-09-08 13:00:00,71.94,72.0,71.52,71.57,49000.0,71.94,72.0,71.52,71.57,49000.0
2014-09-08 13:30:00,71.58,71.6,71.3,71.56,44200.0,71.58,71.6,71.3,71.56,44200.0
2014-09-08 14:00:00,71.56,71.85,71.4,71.67,59400.0,71.56,71.85,71.4,71.67,59400.0
2014-09-08 14:30:00,71.67,71.77,71.57,71.68,28900.0,71.67,71.77,71.57,71.68,28900.0
2014-09-08 15:00:00,71.69,71.81,71.66,71.73,40500.0,71.69,71.81,71.66,71.73,40500.0
2014-09-08 15:30:00,71.74,72.05,71.72,71.81,166000.0,71.74,72.05,71.72,71.81,166000.0
2014-09-09 09:30:00,71.66,72.33,71.2,71.74,132700.0,71.66,72.33,71.2,71.74,132700.0
2014-09-09 10:00:00,71.75,72.15,71.66,71.78,131400.0,71.75,72.15,71.66,71.78,131400.0
2014-09-09 10:30:00,71.78,71.97,71.48,71.85,115900.0,71.78,71.97,71.48,71.85,115900.0
2014-09-09 11:00:00,71.81,72.14,71.78,72.12,61200.0,71.81,72.14,71.78,72.12,61200.0
2014-09-09 11:30:00,72.09,72.47,71.98,72.33,89600.0,72.09,72.47,71.98,72.33,89600.0
2014-09-09 12:00:00,72.32,72.32,72.04,72.1,43400.0,72.32,72.32,72.04,72.1,43400.0
2014-09-09 12:30:00,72.14,72.16,71.86,71.89,32300.0,72.14,72.16,71.86,71.89,32300.0
2014-09-09 13:00:00,71.93,72.08,71.73,71.87,47300.0,71.93,72.08,71.73,71.87,47300.0
2014-09-09 13:30:00,71.85,72.33,71.85,72.21,79000.0,71.85,72.33,71.85,72.21,79000.0
2014-09-09 14:00:00,72.25,72.27,71.51,71.52,43500.0,72.25,72.27,71.51,71.52,43500.0
2014-09-09 14:30:00,71.52,71.64,71.27,71.47,50100.0,71.52,71.64,71.27,71.47,50100.0
2014-09-09 15:00:00,71.43,71.44,70.73,70.94,131700.0,71.43,71.44,70.73,70.94,131700.0
2014-09-09 15:30:00,70.94,71.06,70.78,70.9,181100.0,70.94,71.06,70.78,70.9,181100.0
2014-09-10 09:30:00,70.7,70.97,69.51,69.64,224800.0,70.7,70.97,69.51,69.64,224800.0
2014-09-10 10:00:00,69.64,70.15,69.54,70.12,140600.0,69.64,70.15,69.54,70.12,140600.0
2014-09-10 10:30:00,70.15,70.29,69.85,70.16,110700.0,70.15,70.29,69.85,70.16,110700.0
2014-09-10 11:00:00,70.16,70.4,69.85,70.4,77700.0,70.16,70.4,69.85,70.4,77700.0
2014-09-10 11:30:00,70.4,71.0,70.38,70.95,131800.0,70.4,71.0,70.38,70.95,131800.0
2014-09-10 12:00:00,70.96,71.18,70.76,70.97,82400.0,70.96,71.18,70.76,70.97,82400.0
2014-09-10 12:30:00,70.99,71.13,70.79,70.97,98300.0,70.99,71.13,70.79,70.97,98300.0
2014-09-10 13:00:00,71.02,71.43,70.99,71.02,93200.0,71.02,71.43,70.99,71.02,93200.0
2014-09-10 13:30:00,71.02,71.03,70.76,70.98,73400.0,71.02,71.03,70.76,70.98,73400.0
2014-09-10 14:00:00,70.99,71.0,70.73,70.78,52100.0,70.99,71.0,70.73,70.78,52100.0
2014-09-10 14:30:00,70.77,70.95,70.71,70.78,31900.0,70.77,70.95,70.71,70.78,31900.0
2014-09-10 15:00:00,70.78,70.98,70.77,70.91,51400.0,70.78,70.98,70.77,70.91,51400.0
2014-09-10 15:30:00,70.89,71.05,70.82,70.97,185800.0,70.89,71.05,70.82,70.97,185800.0
2014-09-11 09:30:00,70.7,71.64,70.3,71.45,157600.0,70.7,71.64,70.3,71.45,157600.0
2014-09-11 10:00:00,71.47,71.63,71.13,71.21,95100.0,71.47,71.63,71.13,71.21,95100.0
2014-09-11 10:30:00,71.2,71.29,70.77,71.2,107100.0,71.2,71.29,70.77,71.2,107100.0
2014-09-11 11:00:00,71.17,71.34,71.12,71.28,84500.0,71.17,71.34,71.12,71.28,84500.0
2014-09-11 11:30:00,71.29,71.33,71.05,71.15,34600.0,71.29,71.33,71.05,71.15,34600.0
2014-09-11 12:00:00,71.15,71.36,71.14,71.36,35800.0,71.15,71.36,71.14,71.36,35800.0
2014-09-11 12:30:00,71.32,71.36,71.05,71.08,33500.0,71.32,71.36,71.05,71.08,33500.0
2014-09-11 13:00:00,71.08,71.19,71.0,71.05,57900.0,71.08,71.19,71.0,71.05,57900.0
2014-09-11 13:30:00,71.03,71.22,70.99,71.13,43300.0,71.03,71.22,70.99,71.13,43300.0
2014-09-11 14:00:00,71.17,71.33,71.15,71.31,41100.0,71.17,71.33,71.15,71.31,41100.0
2014-09-11 14:30:00,71.33,71.5,71.27,71.45,32400.0,71.33,71.5,71.27,71.45,32400.0
2014-09-11 15:00:00,71.45,71.6,71.32,71.53,77100.0,71.45,71.6,71.32,71.53,77100.0
2014-09-11 15:30:00,71.54,71.61,71.48,71.61,149300.0,71.54,71.61,71.48,71.61,149300.0
2014-09-12 09:30:00,71.53,72.66,71.42,72.4,461900.0,71.53,72.66,71.42,72.4,461900.0
2014-09-12 10:00:00,72.4,73.19,72.4,72.78,271900.0,72.4,73.19,72.4,72.78,271900.0
2014-09-12 10:30:00,72.79,73.72,72.61,73.66,336500.0,72.79,73.72,72.61,73.66,336500.0
2014-09-12 11:00:00,73.65,73.65,73.02,73.07,159900.0,73.65,73.65,73.02,73.07,159900.0
2014-09-12 11:30:00,73.05,73.23,72.86,73.2,144900.0,73.05,73.23,72.86,73.2,144900.0
2014-09-12 12:00:00,73.16,73.78,73.13,73.48,206900.0,73.16,73.78,73.13,73.48,206900.0
2014-09-12 12:30:00,73.48,73.66,73.21,73.41,81600.0,73.48,73.66,73.21,73.41,81600.0
2014-09-12 13:00:00,73.41,73.45,72.51,72.76,148000.0,73.41,73.45,72.51,72.76,148000.0
2014-09-12 13:30:00,72.78,73.03,72.62,72.92,93000.0,72.78,73.03,72.62,72.92,93000.0
2014-09-12 14:00:00,72.92,72.92,72.54,72.65,125000.0,72.92,72.92,72.54,72.65,125000.0
2014-09-12 14:30:00,72.65,72.68,72.44,72.52,127500.0,72.65,72.68,72.44,72.52,127500.0
2014-09-12 15:00:00,72.52,72.9,72.37,72.76,128900.0,72.52,72.9,72.37,72.76,128900.0
2014-09-12 15:30:00,72.76,72.98,72.71,72.78,235200.0,72.76,72.98,72.71,72.78,235200.0
2014-09-15 09:30:00,72.64,72.98,71.59,72.06,341100.0,72.64,72.98,71.59,72.06,341100.0
2014-09-15 10:00:00,72.0,72.57,71.84,72.45,160600.0,72.0,72.57,71.84,72.45,160600.0
2014-09-15 10:30:00,72.47,72.47,71.51,71.58,190100.0,72.47,72.47,71.51,71.58,190100.0
2014-09-15 11:00:00,71.54,71.54,70.12,70.32,229400.0,71.54,71.54,70.12,70.32,229400.0
2014-09-15 11:30:00,70.34,70.84,70.18,70.31,126000.0,70.34,70.84,70.18,70.31,126000.0
2014-09-15 12:00:00,70.29,70.7,69.8,70.66,136000.0,70.29,70.7,69.8,70.66,136000.0
2014-09-15 12:30:00,70.7,70.77,70.3,70.75,73800.0,70.7,70.77,70.3,70.75,73800.0
2014-09-15 13:00:00,70.77,70.77,70.26,70.28,69600.0,70.77,70.77,70.26,70.28,69600.0
2014-09-15 13:30:00,70.27,70.3,70.1,70.19,90900.0,70.27,70.3,70.1,70.19,90900.0
2014-09-15 14:00:00,70.17,70.38,69.82,70.35,118600.0,70.17,70.38,69.82,70.35,118600.0
2014-09-15 14:30:00,70.38,70.57,70.21,70.3,42000.0,70.38,70.57,70.21,70.3,42000.0
2014-09-15 15:00:00,70.27,70.4,69.98,69.99,60300.0,70.27,70.4,69.98,69.99,60300.0
2014-09-15 15:30:00,70.02,70.13,69.84,69.92,198300.0,70.02,70.13,69.84,69.92,198300.0
2014-09-16 09:30:00,69.61,70.21,68.55,69.97,357200.0,69.61,70.21,68.55,69.97,357200.0
2014-09-16 10:00:00,69.97,70.1,69.48,69.61,85900.0,69.97,70.1,69.48,69.61,85900.0
2014-09-16 10:30:00,69.62,69.81,69.19,69.22,59800.0,69.62,69.81,69.19,69.22,59800.0
2014-09-16 11:00:00,69.21,69.21,68.89,69.12,89300.0,69.21,69.21,68.89,69.12,89300.0
2014-09-16 11:30:00,69.12,70.08,69.12,69.72,108600.0,69.12,70.08,69.12,69.72,108600.0
2014-09-16 12:00:00,69.78,70.09,69.46,69.98,75900.0,69.78,70.09,69.46,69.98,75900.0
2014-09-16 12:30:00,69.98,70.35,69.97,70.17,62800.0,69.98,70.35,69.97,70.17,62800.0
2014-09-16 13:00:00,70.16,70.54,70.11,70.39,60400.0,70.16,70.54,70.11,70.39,60400.0
2014-09-16 13:30:00,70.43,70.73,70.37,70.45,61100.0,70.43,70.73,70.37,70.45,61100.0
2014-09-16 14:00:00,70.45,70.5,70.28,70.36,24900.0,70.45,70.5,70.28,70.36,24900.0
2014-09-16 14:30:00,70.38,70.55,70.36,70.45,60700.0,70.38,70.55,70.36,70.45,60700.0
2014-09-16 15:00:00,70.46,70.74,70.42,70.62,58200.0,70.46,70.74,70.42,70.62,58200.0
2014-09-16 15:30:00,70.6,70.7,70.54,70.68,135100.0,70.6,70.7,70.54,70.68,135100.0
2014-09-17 09:30:00,71.16,72.34,70.94,72.22,252200.0,71.16,72.34,70.94,72.22,252200.0
2014-09-17 10:00:00,72.23,72.42,71.93,72.27,121100.0,72.23,72.42,71.93,72.27,121100.0
2014-09-17 10:30:00,72.27,72.29,72.08,72.18,183200.0,72.27,72.29,72.08,72.18,183200.0
2014-09-17 11:00:00,72.15,72.27,71.78,71.94,120600.0,72.15,72.27,71.78,71.94,120600.0
2014-09-17 11:30:00,71.97,72.17,71.9,72.08,32500.0,71.97,72.17,71.9,72.08,32500.0
2014-09-17 12:00:00,72.08,72.13,71.45,71.5,73400.0,72.08,72.13,71.45,71.5,73400.0
2014-09-17 12:30:00,71.48,71.86,71.47,71.74,50900.0,71.48,71.86,71.47,71.74,50900.0
2014-09-17 13:00:00,71.7,71.97,71.68,71.82,50300.0,71.7,71.97,71.68,71.82,50300.0
2014-09-17 13:30:00,71.85,72.1,71.75,72.09,32500.0,71.85,72.1,71.75,72.09,32500.0
2014-09-17 14:00:00,72.1,72.24,71.43,72.1,96200.0,72.1,72.24,71.43,72.1,96200.0
2014-09-17 14:30:00,72.12,72.16,71.68,72.01,58700.0,72.12,72.16,71.68,72.01,58700.0
2014-09-17 15:00:00,72.0,72.23,71.8,72.02,91900.0,72.0,72.23,71.8,72.02,91900.0
2014-09-17 15:30:00,72.05,72.05,71.56,71.69,123500.0,72.05,72.05,71.56,71.69,123500.0
2014-09-18 09:30:00,72.02,72.2,71.5,72.05,160500.0,72.02,72.2,71.5,72.05,160500.0
2014-09-18 10:00:00,72.08,72.13,71.45,71.65,121600.0,72.08,72.13,71.45,71.65,121600.0
2014-09-18 10:30:00,71.63,72.15,71.61,71.87,103000.0,71.63,72.15,71.61,71.87,103000.0
2014-09-18 11:00:00,71.87,72.05,71.69,71.78,50300.0,71.87,72.05,71.69,71.78,50300.0
2014-09-18 11:30:00,71.82,72.05,71.73,71.87,40400.0,71.82,72.05,71.73,71.87,40400.0
2014-09-18 12:00:00,71.89,72.04,71.73,71.92,37000.0,71.89,72.04,71.73,71.92,37000.0
2014-09-18 12:30:00,71.92,72.08,71.71,71.78,85600.0,71.92,72.08,71.71,71.78,85600.0
2014-09-18 13:00:00,71.81,71.87,71.71,71.83,26800.0,71.81,71.87,71.71,71.83,26800.0
2014-09-18 13:30:00,71.83,71.88,71.7,71.73,38100.0,71.83,71.88,71.7,71.73,38100.0
2014-09-18 14:00:00,71.73,71.92,71.67,71.72,29400.0,71.73,71.92,71.67,71.72,29400.0
2014-09-18 14:30:00,71.72,71.78,71.55,71.61,39900.0,71.72,71.78,71.55,71.61,39900.0
2014-09-18 15:00:00,71.61,71.62,71.31,71.5,83000.0,71.61,71.62,71.31,71.5,83000.0
2014-09-18 15:30:00,71.5,71.73,71.38,71.7,146800.0,71.5,71.73,71.38,71.7,146800.0
2014-09-19 09:30:00,71.89,71.98,71.21,71.78,199600.0,71.89,71.98,71.21,71.78,199600.0
2014-09-19 10:00:00,71.78,72.33,71.74,71.94,146100.0,71.78,72.33,71.74,71.94,146100.0
2014-09-19 10:30:00,71.92,72.09,71.69,71.86,71100.0,71.92,72.09,71.69,71.86,71100.0
2014-09-19 11:00:00,71.86,71.98,71.7,71.8,63300.0,71.86,71.98,71.7,71.8,63300.0
2014-09-19 11:30:00,71.75,71.75,70.98,71.24,78600.0,71.75,71.75,70.98,71.24,78600.0
2014-09-19 12:00:00,71.26,71.26,70.65,70.76,75900.0,71.26,71.26,70.65,70.76,75900.0
2014-09-19 12:30:00,70.76,70.88,70.39,70.69,179000.0,70.76,70.88,70.39,70.69,179000.0
2014-09-19 13:00:00,70.67,70.67,70.16,70.59,49200.0,70.67,70.67,70.16,70.59,49200.0
2014-09-19 13:30:00,70.61,70.95,70.61,70.86,39800.0,70.61,70.95,70.61,70.86,39800.0
2014-09-19 14:00:00,70.9,71.27,70.88,71.26,47400.0,70.9,71.27,70.88,71.26,47400.0
2014-09-19 14:30:00,71.26,71.33,71.02,71.05,68400.0,71.26,71.33,71.02,71.05,68400.0
2014-09-19 15:00:00,71.07,71.13,70.75,70.75,41000.0,71.07,71.13,70.75,70.75,41000.0
2014-09-19 15:30:00,70.75,70.92,70.62,70.87,311500.0,70.75,70.92,70.62,70.87,311500.0
2014-09-22 09:30:00,70.65,70.83,69.43,70.08,180700.0,70.65,70.83,69.43,70.08,180700.0
2014-09-22 10:00:00,70.06,70.06,69.03,69.03,190200.0,70.06,70.06,69.03,69.03,190200.0
2014-09-22 10:30:00,69.05,69.08,68.11,68.11,235500.0,69.05,69.08,68.11,68.11,235500.0
2014-09-22 11:00:00,68.11,68.4,67.68,67.83,292000.0,68.11,68.4,67.68,67.83,292000.0
2014-09-22 11:30:00,67.81,67.88,67.07,67.12,227700.0,67.81,67.88,67.07,67.12,227700.0
2014-09-22 12:00:00,67.12,67.61,67.05,67.35,93300.0,67.12,67.61,67.05,67.35,93300.0
2014-09-22 12:30:00,67.37,67.95,67.19,67.78,112200.0,67.37,67.95,67.19,67.78,112200.0
2014-09-22 13:00:00,67.77,68.12,67.62,67.93,127400.0,67.77,68.12,67.62,67.93,127400.0
2014-09-22 13:30:00,67.94,67.97,67.61,67.68,49500.0,67.94,67.97,67.61,67.68,49500.0
2014-09-22 14:00:00,67.67,67.71,67.1,67.21,144500.0,67.67,67.71,67.1,67.21,144500.0
2014-09-22 14:30:00,67.18,67.35,66.91,66.95,185400.0,67.18,67.35,66.91,66.95,185400.0
2014-09-22 15:00:00,66.99,67.21,66.97,67.15,105000.0,66.99,67.21,66.97,67.15,105000.0
2014-09-22 15:30:00,67.17,67.41,67.08,67.18,280400.0,67.17,67.41,67.08,67.18,280400.0
2014-09-23 09:30:00,66.93,69.2,66.93,68.81,506100.0,66.93,69.2,66.93,68.81,506100.0
2014-09-23 10:00:00,68.84,69.2,68.17,68.17,156900.0,68.84,69.2,68.17,68.17,156900.0
2014-09-23 10:30:00,68.19,68.42,67.93,68.29,109600.0,68.19,68.42,67.93,68.29,109600.0
2014-09-23 11:00:00,68.31,68.61,68.09,68.25,81800.0,68.31,68.61,68.09,68.25,81800.0
2014-09-23 11:30:00,68.34,68.6,68.32,68.37,43900.0,68.34,68.6,68.32,68.37,43900.0
2014-09-23 12:00:00,68.35,68.42,68.0,68.06,37900.0,68.35,68.42,68.0,68.06,37900.0
2014-09-23 12:30:00,68.05,68.19,67.78,67.92,78000.0,68.05,68.19,67.78,67.92,78000.0
2014-09-23 13:00:00,67.92,68.01,67.76,67.98,69900.0,67.92,68.01,67.76,67.98,69900.0
2014-09-23 13:30:00,67.99,68.08,67.6,67.68,37400.0,67.99,68.08,67.6,67.68,37400.0
2014-09-23 14:00:00,67.65,67.81,67.57,67.69,32800.0,67.65,67.81,67.57,67.69,32800.0
2014-09-23 14:30:00,67.73,67.79,67.45,67.56,59000.0,67.73,67.79,67.45,67.56,59000.0
2014-09-23 15:00:00,67.55,67.83,67.55,67.73,61100.0,67.55,67.83,67.55,67.73,61100.0
2014-09-23 15:30:00,67.73,68.03,67.72,67.74,152300.0,67.73,68.03,67.72,67.74,152300.0
2014-09-24 09:30:00,68.17,68.19,67.2,67.58,170100.0,68.17,68.19,67.2,67.58,170100.0
2014-09-24 10:00:00,67.62,68.44,67.5,68.22,154100.0,67.62,68.44,67.5,68.22,154100.0
2014-09-24 10:30:00,68.27,68.98,68.16,68.34,240300.0,68.27,68.98,68.16,68.34,240300.0
2014-09-24 11:00:00,68.35,68.92,68.35,68.88,89700.0,68.35,68.92,68.35,68.88,89700.0
2014-09-24 11:30:00,68.88,68.95,68.41,68.61,103100.0,68.88,68.95,68.41,68.61,103100.0
2014-09-24 12:00:00,68.65,68.76,68.1,68.28,89200.0,68.65,68.76,68.1,68.28,89200.0
2014-09-24 12:30:00,68.27,68.31,68.04,68.12,32100.0,68.27,68.31,68.04,68.12,32100.0
2014-09-24 13:00:00,68.16,68.3,68.08,68.27,33600.0,68.16,68.3,68.08,68.27,33600.0
2014-09-24 13:30:00,68.29,68.48,68.2,68.27,55000.0,68.29,68.48,68.2,68.27,55000.0
2014-09-24 14:00:00,68.26,68.39,68.09,68.25,51000.0,68.26,68.39,68.09,68.25,51000.0
2014-09-24 14:30:00,68.24,68.5,68.09,68.35,83500.0,68.24,68.5,68.09,68.35,83500.0
2014-09-24 15:00:00,68.38,68.48,68.27,68.37,66000.0,68.38,68.48,68.27,68.37,66000.0
2014-09-24 15:30:00,68.38,68.5,68.29,68.43,151700.0,68.38,68.5,68.29,68.43,151700.0
2014-09-25 09:30:00,68.47,68.5,67.65,67.83,118200.0,68.47,68.5,67.65,67.83,118200.0
2014-09-25 10:00:00,67.83,67.89,66.86,67.32,120800.0,67.83,67.89,66.86,67.32,120800.0
2014-09-25 10:30:00,67.28,67.3,66.86,67.29,85500.0,67.28,67.3,66.86,67.29,85500.0
2014-09-25 11:00:00,67.29,67.8,67.09,67.57,144900.0,67.29,67.8,67.09,67.57,144900.0
2014-09-25 11:30:00,67.59,67.79,67.43,67.47,45500.0,67.59,67.79,67.43,67.47,45500.0
2014-09-25 12:00:00,67.5,67.55,67.37,67.46,36900.0,67.5,67.55,67.37,67.46,36900.0
2014-09-25 12:30:00,67.33,67.49,67.22,67.27,29300.0,67.33,67.49,67.22,67.27,29300.0
2014-09-25 13:00:00,67.25,67.71,67.18,67.55,38700.0,67.25,67.71,67.18,67.55,38700.0
2014-09-25 13:30:00,67.49,67.52,67.22,67.31,29700.0,67.49,67.52,67.22,67.31,29700.0
2014-09-25 14:00:00,67.3,67.46,67.25,67.42,48100.0,67.3,67.46,67.25,67.42,48100.0
2014-09-25 14:30:00,67.42,67.69,67.4,67.6,54700.0,67.42,67.69,67.4,67.6,54700.0
2014-09-25 15:00:00,67.59,67.65,67.35,67.4,81900.0,67.59,67.65,67.35,67.4,81900.0
2014-09-25 15:30:00,67.39,67.6,67.2,67.2,243400.0,67.39,67.6,67.2,67.2,243400.0
2014-09-26 09:30:00,67.57,67.98,67.01,67.53,152900.0,67.57,67.98,67.01,67.53,152900.0
2014-09-26 10:00:00,67.56,67.88,67.27,67.53,65400.0,67.56,67.88,67.27,67.53,65400.0
2014-09-26 10:30:00,67.46,67.73,67.39,67.69,59500.0,67.46,67.73,67.39,67.69,59500.0
2014-09-26 11:00:00,67.7,67.74,67.38,67.38,51900.0,67.7,67.74,67.38,67.38,51900.0
2014-09-26 11:30:00,67.36,67.43,67.2,67.23,36400.0,67.36,67.43,67.2,67.23,36400.0
2014-09-26 12:00:00,67.24,67.4,67.18,67.3,25100.0,67.24,67.4,67.18,67.3,25100.0
2014-09-26 12:30:00,67.26,67.38,67.24,67.25,19700.0,67.26,67.38,67.24,67.25,19700.0
2014-09-26 13:00:00,67.25,67.39,67.22,67.35,22100.0,67.25,67.39,67.22,67.35,22100.0
2014-09-26 13:30:00,67.32,67.65,67.31,67.62,30700.0,67.32,67.65,67.31,67.62,30700.0
2014-09-26 14:00:00,67.61,67.76,67.59,67.72,24100.0,67.61,67.76,67.59,67.72,24100.0
2014-09-26 14:30:00,67.72,67.95,67.68,67.82,41400.0,67.72,67.95,67.68,67.82,41400.0
2014-09-26 15:00:00,67.83,67.95,67.79,67.88,58000.0,67.83,67.95,67.79,67.88,58000.0
2014-09-26 15:30:00,67.86,68.07,67.76,67.98,228200.0,67.86,68.07,67.76,67.98,228200.0
2014-09-29 09:30:00,66.87,67.12,66.18,66.87,238500.0,66.87,67.12,66.18,66.87,238500.0
2014-09-29 10:00:00,66.85,67.22,66.67,66.99,140300.0,66.85,67.22,66.67,66.99,140300.0
2014-09-29 10:30:00,67.02,67.39,66.76,67.21,125300.0,67.02,67.39,66.76,67.21,125300.0
2014-09-29 11:00:00,67.23,67.34,66.96,67.09,48000.0,67.23,67.34,66.96,67.09,48000.0
2014-09-29 11:30:00,67.11,67.58,67.01,67.56,42000.0,67.11,67.58,67.01,67.56,42000.0
2014-09-29 12:00:00,67.61,67.75,67.22,67.29,45200.0,67.61,67.75,67.22,67.29,45200.0
2014-09-29 12:30:00,67.27,67.32,67.15,67.27,23200.0,67.27,67.32,67.15,67.27,23200.0
2014-09-29 13:00:00,67.26,67.63,67.14,67.63,67900.0,67.26,67.63,67.14,67.63,67900.0
2014-09-29 13:30:00,67.63,67.86,67.6,67.73,54400.0,67.63,67.86,67.6,67.73,54400.0
2014-09-29 14:00:00,67.69,67.81,67.2,67.23,42800.0,67.69,67.81,67.2,67.23,42800.0
2014-09-29 14:30:00,67.25,67.46,67.1,67.41,39500.0,67.25,67.46,67.1,67.41,39500.0
2014-09-29 15:00:00,67.41,67.71,67.41,67.66,48900.0,67.41,67.71,67.41,67.66,48900.0
2014-09-29 15:30:00,67.68,67.73,67.41,67.51,110500.0,67.68,67.73,67.41,67.51,110500.0
2014-09-30 09:30:00,67.61,67.63,66.13,66.36,151700.0,67.61,67.63,66.13,66.36,151700.0
2014-09-30 10:00:00,66.3,66.3,65.31,65.74,284800.0,66.3,66.3,65.31,65.74,284800.0
2014-09-30 10:30:00,65.71,66.18,65.67,66.05,183400.0,65.71,66.18,65.67,66.05,183400.0
2014-09-30 11:00:00,66.09,66.45,65.92,66.3,85100.0,66.09,66.45,65.92,66.3,85100.0
2014-09-30 11:30:00,66.27,66.37,65.93,66.19,57600.0,66.27,66.37,65.93,66.19,57600.0
2014-09-30 12:00:00,66.15,66.15,65.51,65.54,83600.0,66.15,66.15,65.51,65.54,83600.0
2014-09-30 12:30:00,65.59,65.9,65.47,65.9,109500.0,65.59,65.9,65.47,65.9,109500.0
2014-09-30 13:00:00,65.9,66.18,65.5,65.51,123600.0,65.9,66.18,65.5,65.51,123600.0
2014-09-30 13:30:00,65.54,65.57,64.93,65.34,201500.0,65.54,65.57,64.93,65.34,201500.0
2014-09-30 14:00:00,65.33,65.44,64.97,65.2,154500.0,65.33,65.44,64.97,65.2,154500.0
2014-09-30 14:30:00,65.19,65.58,65.09,65.52,90700.0,65.19,65.58,65.09,65.52,90700.0
2014-09-30 15:00:00,65.51,65.8,65.48,65.77,116600.0,65.51,65.8,65.48,65.77,116600.0
2014-09-30 15:30:00,65.77,65.95,65.77,65.81,285100.0,65.77,65.95,65.77,65.81,285100.0
2014-10-01 09:30:00,65.82,65.87,64.8,64.8,162300.0,65.82,65.87,64.8,64.8,162300.0
2014-10-01 10:00:00,64.8,64.96,64.23,64.83,188200.0,64.8,64.96,64.23,64.83,188200.0
2014-10-01 10:30:00,64.84,65.12,64.55,65.08,53700.0,64.84,65.12,64.55,65.08,53700.0
2014-10-01 11:00:00,65.1,65.34,64.89,65.02,44300.0,65.1,65.34,64.89,65.02,44300.0
2014-10-01 11:30:00,65.01,65.16,64.86,65.08,105600.0,65.01,65.16,64.86,65.08,105600.0
2014-10-01 12:00:00,65.06,65.07,64.62,64.76,51400.0,65.06,65.07,64.62,64.76,51400.0
2014-10-01 12:30:00,64.79,64.8,64.32,64.46,43100.0,64.79,64.8,64.32,64.46,43100.0
2014-10-01 13:00:00,64.44,64.5,63.9,64.15,98100.0,64.44,64.5,63.9,64.15,98100.0
2014-10-01 13:30:00,64.13,64.16,63.75,63.76,77800.0,64.13,64.16,63.75,63.76,77800.0
2014-10-01 14:00:00,63.75,63.98,63.62,63.94,66900.0,63.75,63.98,63.62,63.94,66900.0
2014-10-01 14:30:00,63.97,64.01,63.58,63.58,61500.0,63.97,64.01,63.58,63.58,61500.0
2014-10-01 15:00:00,63.57,63.73,63.25,63.66,153300.0,63.57,63.73,63.25,63.66,153300.0
2014-10-01 15:30:00,63.66,63.91,63.64,63.72,256500.0,63.66,63.91,63.64,63.72,256500.0
2014-10-02 09:30:00,63.88,64.85,63.3,64.41,237500.0,63.88,64.85,63.3,64.41,237500.0
2014-10-02 10:00:00,64.41,64.5,63.48,63.51,125100.0,64.41,64.5,63.48,63.51,125100.0
2014-10-02 10:30:00,63.48,63.48,62.58,62.65,244300.0,63.48,63.48,62.58,62.65,244300.0
2014-10-02 11:00:00,62.63,63.17,62.56,62.86,182800.0,62.63,63.17,62.56,62.86,182800.0
2014-10-02 11:30:00,62.85,62.92,62.19,62.21,254900.0,62.85,62.92,62.19,62.21,254900.0
2014-10-02 12:00:00,62.2,62.78,62.16,62.61,88300.0,62.2,62.78,62.16,62.61,88300.0
2014-10-02 12:30:00,62.63,63.3,62.45,63.24,116400.0,62.63,63.3,62.45,63.24,116400.0
2014-10-02 13:00:00,63.21,63.89,63.15,63.84,149100.0,63.21,63.89,63.15,63.84,149100.0
2014-10-02 13:30:00,63.88,64.25,63.48,63.68,103400.0,63.88,64.25,63.48,63.68,103400.0
2014-10-02 14:00:00,63.72,64.1,63.67,63.91,50000.0,63.72,64.1,63.67,63.91,50000.0
2014-10-02 14:30:00,63.91,64.1,63.74,64.03,65900.0,63.91,64.1,63.74,64.03,65900.0
2014-10-02 15:00:00,64.06,64.06,63.76,63.78,71700.0,64.06,64.06,63.76,63.78,71700.0
2014-10-02 15:30:00,63.76,63.91,63.59,63.83,164200.0,63.76,63.91,63.59,63.83,164200.0
2014-10-03 09:30:00,64.45,65.0,63.9,64.84,191400.0,64.45,65.0,63.9,64.84,191400.0
2014-10-03 10:00:00,64.86,65.07,64.48,64.77,127600.0,64.86,65.07,64.48,64.77,127600.0
2014-10-03 10:30:00,64.73,64.73,64.25,64.35,107200.0,64.73,64.73,64.25,64.35,107200.0
2014-10-03 11:00:00,64.34,64.65,64.12,64.32,71800.0,64.34,64.65,64.12,64.32,71800.0
2014-10-03 11:30:00,64.33,64.36,63.87,64.07,85800.0,64.33,64.36,63.87,64.07,85800.0
2014-10-03 12:00:00,64.09,64.37,64.0,64.31,62800.0,64.09,64.37,64.0,64.31,62800.0
2014-10-03 12:30:00,64.33,64.59,64.29,64.44,54600.0,64.33,64.59,64.29,64.44,54600.0
2014-10-03 13:00:00,64.41,64.46,64.29,64.35,35600.0,64.41,64.46,64.29,64.35,35600.0
2014-10-03 13:30:00,64.32,64.39,64.2,64.39,27800.0,64.32,64.39,64.2,64.39,27800.0
2014-10-03 14:00:00,64.39,64.53,64.38,64.53,42700.0,64.39,64.53,64.38,64.53,42700.0
2014-10-03 14:30:00,64.52,64.55,64.27,64.29,41100.0,64.52,64.55,64.27,64.29,41100.0
2014-10-03 15:00:00,64.32,64.42,64.22,64.31,49400.0,64.32,64.42,64.22,64.31,49400.0
2014-10-03 15:30:00,64.31,64.32,64.03,64.1,198600.0,64.31,64.32,64.03,64.1,198600.0
2014-10-06 09:30:00,64.31,64.43,63.5,63.76,128700.0,64.31,64.43,63.5,63.76,128700.0
2014-10-06 10:00:00,63.76,63.98,62.84,63.0,226100.0,63.76,63.98,62.84,63.0,226100.0
2014-10-06 10:30:00,63.0,63.15,62.31,62.77,236200.0,63.0,63.15,62.31,62.77,236200.0
2014-10-06 11:00:00,62.74,63.03,62.27,62.36,110500.0,62.74,63.03,62.27,62.36,110500.0
2014-10-06 11:30:00,62.35,62.69,61.61,62.34,194400.0,62.35,62.69,61.61,62.34,194400.0
2014-10-06 12:00:00,62.37,62.64,62.2,62.27,95800.0,62.37,62.64,62.2,62.27,95800.0
2014-10-06 12:30:00,62.25,62.27,61.81,62.13,159500.0,62.25,62.27,61.81,62.13,159500.0
2014-10-06 13:00:00,62.08,62.7,62.07,62.6,120500.0,62.08,62.7,62.07,62.6,120500.0
2014-10-06 13:30:00,62.62,62.68,62.46,62.49,96000.0,62.62,62.68,62.46,62.49,96000.0
2014-10-06 14:00:00,62.49,62.68,62.14,62.45,146100.0,62.49,62.68,62.14,62.45,146100.0
2014-10-06 14:30:00,62.39,62.51,62.31,62.48,49900.0,62.39,62.51,62.31,62.48,49900.0
2014-10-06 15:00:00,62.49,62.51,62.21,62.51,105900.0,62.49,62.51,62.21,62.51,105900.0
2014-10-06 15:30:00,62.5,62.52,62.28,62.39,347600.0,62.5,62.52,62.28,62.39,347600.0
2014-10-07 09:30:00,62.21,62.22,60.92,61.65,345500.0,62.21,62.22,60.92,61.65,345500.0
2014-10-07 10:00:00,61.67,61.9,61.47,61.9,166900.0,61.67,61.9,61.47,61.9,166900.0
2014-10-07 10:30:00,61.91,62.16,61.48,61.5,117400.0,61.91,62.16,61.48,61.5,117400.0
2014-10-07 11:00:00,61.49,61.66,61.29,61.42,74700.0,61.49,61.66,61.29,61.42,74700.0
2014-10-07 11:30:00,61.47,62.08,61.45,61.89,76700.0,61.47,62.08,61.45,61.89,76700.0
2014-10-07 12:00:00,61.92,62.19,61.82,61.92,63300.0,61.92,62.19,61.82,61.92,63300.0
2014-10-07 12:30:00,61.93,61.95,61.52,61.64,62600.0,61.93,61.95,61.52,61.64,62600.0
2014-10-07 13:00:00,61.69,61.72,61.44,61.62,38200.0,61.69,61.72,61.44,61.62,38200.0
2014-10-07 13:30:00,61.63,61.69,61.38,61.43,96600.0,61.63,61.69,61.38,61.43,96600.0
2014-10-07 14:00:00,61.41,61.53,61.04,61.06,88900.0,61.41,61.53,61.04,61.06,88900.0
2014-10-07 14:30:00,61.08,61.26,60.93,61.1,136000.0,61.08,61.26,60.93,61.1,136000.0
2014-10-07 15:00:00,61.07,61.19,60.67,60.87,159100.0,61.07,61.19,60.67,60.87,159100.0
2014-10-07 15:30:00,60.86,60.99,60.39,60.42,380500.0,60.86,60.99,60.39,60.42,380500.0
2014-10-08 09:30:00,60.4,62.66,59.82,59.82,330300.0,60.4,62.66,59.82,59.82,330300.0
2014-10-08 10:00:00,59.88,60.18,59.58,59.76,155200.0,59.88,60.18,59.58,59.76,155200.0
2014-10-08 10:30:00,59.75,60.11,59.2,59.38,197400.0,59.75,60.11,59.2,59.38,197400.0
2014-10-08 11:00:00,59.36,59.46,58.81,59.39,349900.0,59.36,59.46,58.81,59.39,349900.0
2014-10-08 11:30:00,59.36,59.81,59.2,59.54,141400.0,59.36,59.81,59.2,59.54,141400.0
2014-10-08 12:00:00,59.54,59.96,59.53,59.69,94100.0,59.54,59.96,59.53,59.69,94100.0
2014-10-08 12:30:00,59.71,59.84,59.62,59.75,47200.0,59.71,59.84,59.62,59.75,47200.0
2014-10-08 13:00:00,59.77,59.97,59.7,59.74,50000.0,59.77,59.97,59.7,59.74,50000.0
2014-10-08 13:30:00,59.71,60.2,59.71,60.14,64300.0,59.71,60.2,59.71,60.14,64300.0
2014-10-08 14:00:00,60.14,61.12,60.14,60.94,120800.0,60.14,61.12,60.14,60.94,120800.0
2014-10-08 14:30:00,61.0,61.43,60.9,61.13,97000.0,61.0,61.43,60.9,61.13,97000.0
2014-10-08 15:00:00,61.13,62.29,61.13,62.28,220500.0,61.13,62.29,61.13,62.28,220500.0
2014-10-08 15:30:00,62.27,62.3,61.89,62.19,366700.0,62.27,62.3,61.89,62.19,366700.0
2014-10-09 09:30:00,61.34,61.5,60.14,60.35,278400.0,61.34,61.5,60.14,60.35,278400.0
2014-10-09 10:00:00,60.32,60.53,59.76,59.85,285400.0,60.32,60.53,59.76,59.85,285400.0
2014-10-09 10:30:00,59.83,59.89,59.4,59.82,245500.0,59.83,59.89,59.4,59.82,245500.0
2014-10-09 11:00:00,59.85,59.94,59.46,59.53,180100.0,59.85,59.94,59.46,59.53,180100.0
2014-10-09 11:30:00,59.53,59.66,58.68,58.85,285500.0,59.53,59.66,58.68,58.85,285500.0
2014-10-09 12:00:00,58.8,58.87,58.13,58.14,260500.0,58.8,58.87,58.13,58.14,260500.0
2014-10-09 12:30:00,58.12,58.93,58.11,58.72,247300.0,58.12,58.93,58.11,58.72,247300.0
2014-10-09 13:00:00,58.71,58.71,58.11,58.11,224800.0,58.71,58.71,58.11,58.11,224800.0
2014-10-09 13:30:00,58.12,58.7,58.11,58.11,262600.0,58.12,58.7,58.11,58.11,262600.0
2014-10-09 14:00:00,58.11,58.12,57.06,57.1,525900.0,58.11,58.12,57.06,57.1,525900.0
2014-10-09 14:30:00,57.08,57.31,56.7,56.81,399900.0,57.08,57.31,56.7,56.81,399900.0
2014-10-09 15:00:00,56.81,57.1,56.54,56.78,551200.0,56.81,57.1,56.54,56.78,551200.0
2014-10-09 15:30:00,56.76,56.97,56.47,56.5,753500.0,56.76,56.97,56.47,56.5,753500.0
2014-10-10 09:30:00,55.64,56.08,54.6,55.7,759500.0,55.64,56.08,54.6,55.7,759500.0
2014-10-10 10:00:00,55.69,55.69,53.64,53.7,604500.0,55.69,55.69,53.64,53.7,604500.0
2014-10-10 10:30:00,53.69,54.88,53.53,54.58,321200.0,53.69,54.88,53.53,54.58,321200.0
2014-10-10 11:00:00,54.58,55.25,54.54,54.65,195200.0,54.58,55.25,54.54,54.65,195200.0
2014-10-10 11:30:00,54.63,55.33,54.56,55.07,122500.0,54.63,55.33,54.56,55.07,122500.0
2014-10-10 12:00:00,55.11,55.72,55.1,55.37,144600.0,55.11,55.72,55.1,55.37,144600.0
2014-10-10 12:30:00,55.38,55.88,55.34,55.41,118000.0,55.38,55.88,55.34,55.41,118000.0
2014-10-10 13:00:00,55.43,55.59,54.74,54.85,136600.0,55.43,55.59,54.74,54.85,136600.0
2014-10-10 13:30:00,54.86,55.35,54.69,55.0,116300.0,54.86,55.35,54.69,55.0,116300.0
2014-10-10 14:00:00,55.0,55.39,54.9,55.3,217800.0,55.0,55.39,54.9,55.3,217800.0
2014-10-10 14:30:00,55.29,55.33,54.92,54.99,212200.0,55.29,55.33,54.92,54.99,212200.0
2014-10-10 15:00:00,55.0,55.03,54.13,54.24,291200.0,55.0,55.03,54.13,54.24,291200.0
2014-10-10 15:30:00,54.25,54.28,53.66,53.72,608400.0,54.25,54.28,53.66,53.72,608400.0
2014-10-13 09:30:00,53.91,54.73,52.7,52.88,461400.0,53.91,54.73,52.7,52.88,461400.0
2014-10-13 10:00:00,52.91,53.53,52.38,52.38,309300.0,52.91,53.53,52.38,52.38,309300.0
2014-10-13 10:30:00,52.38,53.52,52.08,53.0,359700.0,52.38,53.52,52.08,53.0,359700.0
2014-10-13 11:00:00,53.0,53.71,52.85,53.15,223800.0,53.0,53.71,52.85,53.15,223800.0
2014-10-13 11:30:00,53.15,54.09,53.15,53.53,172600.0,53.15,54.09,53.15,53.53,172600.0
2014-10-13 12:00:00,53.54,53.83,53.15,53.82,90300.0,53.54,53.83,53.15,53.82,90300.0
2014-10-13 12:30:00,53.83,53.98,53.5,53.56,118500.0,53.83,53.98,53.5,53.56,118500.0
2014-10-13 13:00:00,53.57,53.7,52.95,53.35,112600.0,53.57,53.7,52.95,53.35,112600.0
2014-10-13 13:30:00,53.34,53.5,52.82,53.0,116700.0,53.34,53.5,52.82,53.0,116700.0
2014-10-13 14:00:00,52.99,53.08,52.3,52.53,210300.0,52.99,53.08,52.3,52.53,210300.0
2014-10-13 14:30:00,52.53,52.54,51.74,51.85,276800.0,52.53,52.54,51.74,51.85,276800.0
2014-10-13 15:00:00,51.86,52.01,51.31,51.35,368500.0,51.86,52.01,51.31,51.35,368500.0
2014-10-13 15:30:00,51.33,51.33,50.36,50.51,1118500.0,51.33,51.33,50.36,50.51,1118500.0
2014-10-14 09:30:00,51.37,52.22,50.52,50.59,431900.0,51.37,52.22,50.52,50.59,431900.0
2014-10-14 10:00:00,50.61,51.23,50.13,50.76,341300.0,50.61,51.23,50.13,50.76,341300.0
2014-10-14 10:30:00,50.72,51.65,50.65,51.34,460600.0,50.72,51.65,50.65,51.34,460600.0
2014-10-14 11:00:00,51.38,52.34,51.36,51.86,417100.0,51.38,52.34,51.36,51.86,417100.0
2014-10-14 11:30:00,51.89,53.03,51.8,52.78,319600.0,51.89,53.03,51.8,52.78,319600.0
2014-10-14 12:00:00,52.8,52.95,52.4,52.63,185800.0,52.8,52.95,52.4,52.63,185800.0
2014-10-14 12:30:00,52.61,52.93,52.43,52.78,156300.0,52.61,52.93,52.43,52.78,156300.0
2014-10-14 13:00:00,52.79,53.07,52.48,52.67,171500.0,52.79,53.07,52.48,52.67,171500.0
2014-10-14 13:30:00,52.68,52.96,52.42,52.6,147300.0,52.68,52.96,52.42,52.6,147300.0
2014-10-14 14:00:00,52.58,52.77,52.17,52.21,125300.0,52.58,52.77,52.17,52.21,125300.0
2014-10-14 14:30:00,52.2,52.34,51.93,52.23,191700.0,52.2,52.34,51.93,52.23,191700.0
2014-10-14 15:00:00,52.25,52.34,51.48,51.94,209200.0,52.25,52.34,51.48,51.94,209200.0
2014-10-14 15:30:00,51.95,52.23,51.59,52.01,375400.0,51.95,52.23,51.59,52.01,375400.0
2014-10-15 09:30:00,50.85,53.21,50.51,53.03,427500.0,50.85,53.21,50.51,53.03,427500.0
2014-10-15 10:00:00,53.06,53.73,52.65,53.12,388400.0,53.06,53.73,52.65,53.12,388400.0
2014-10-15 10:30:00,53.09,53.16,52.6,52.89,254600.0,53.09,53.16,52.6,52.89,254600.0
2014-10-15 11:00:00,52.85,53.22,52.27,52.38,164000.0,52.85,53.22,52.27,52.38,164000.0
2014-10-15 11:30:00,52.37,52.62,52.05,52.4,139700.0,52.37,52.62,52.05,52.4,139700.0
2014-10-15 12:00:00,52.35,52.35,51.8,51.82,112400.0,52.35,52.35,51.8,51.82,112400.0
2014-10-15 12:30:00,51.81,52.01,51.37,51.75,116400.0,51.81,52.01,51.37,51.75,116400.0
2014-10-15 13:00:00,51.73,52.05,51.26,51.43,103600.0,51.73,52.05,51.26,51.43,103600.0
2014-10-15 13:30:00,51.41,51.79,51.06,51.29,243000.0,51.41,51.79,51.06,51.29,243000.0
2014-10-15 14:00:00,51.28,52.0,51.05,51.58,372700.0,51.28,52.0,51.05,51.58,372700.0
2014-10-15 14:30:00,51.53,52.15,51.4,52.1,426900.0,51.53,52.15,51.4,52.1,426900.0
2014-10-15 15:00:00,52.11,53.0,51.79,53.0,351800.0,52.11,53.0,51.79,53.0,351800.0
2014-10-15 15:30:00,52.98,53.82,52.71,53.24,591800.0,52.98,53.82,52.71,53.24,591800.0
2014-10-16 09:30:00,52.11,53.21,51.79,52.6,234500.0,52.11,53.21,51.79,52.6,234500.0
2014-10-16 10:00:00,52.63,52.92,51.6,52.48,178100.0,52.63,52.92,51.6,52.48,178100.0
2014-10-16 10:30:00,52.49,53.69,52.37,53.33,171200.0,52.49,53.69,52.37,53.33,171200.0
2014-10-16 11:00:00,53.3,54.18,52.94,54.16,208800.0,53.3,54.18,52.94,54.16,208800.0
2014-10-16 11:30:00,54.18,54.33,53.27,53.62,224300.0,54.18,54.33,53.27,53.62,224300.0
2014-10-16 12:00:00,53.59,54.15,53.34,53.9,118900.0,53.59,54.15,53.34,53.9,118900.0
2014-10-16 12:30:00,53.95,54.41,53.81,54.28,83700.0,53.95,54.41,53.81,54.28,83700.0
2014-10-16 13:00:00,54.29,54.98,54.11,54.72,174400.0,54.29,54.98,54.11,54.72,174400.0
2014-10-16 13:30:00,54.75,55.14,54.36,54.63,167600.0,54.75,55.14,54.36,54.63,167600.0
2014-10-16 14:00:00,54.63,54.83,54.11,54.39,102300.0,54.63,54.83,54.11,54.39,102300.0
2014-10-16 14:30:00,54.46,54.65,53.82,54.04,86400.0,54.46,54.65,53.82,54.04,86400.0
2014-10-16 15:00:00,54.02,54.54,53.81,54.37,97600.0,54.02,54.54,53.81,54.37,97600.0
2014-10-16 15:30:00,54.35,54.47,54.01,54.22,223400.0,54.35,54.47,54.01,54.22,223400.0
2014-10-17 09:30:00,55.62,55.98,55.25,55.67,347900.0,55.62,55.98,55.25,55.67,347900.0
2014-10-17 10:00:00,55.74,55.93,55.02,55.4,261100.0,55.74,55.93,55.02,55.4,261100.0
2014-10-17 10:30:00,55.48,55.56,54.77,55.21,176300.0,55.48,55.56,54.77,55.21,176300.0
2014-10-17 11:00:00,55.21,55.33,54.78,55.0,121200.0,55.21,55.33,54.78,55.0,121200.0
2014-10-17 11:30:00,55.0,55.22,54.68,54.76,106000.0,55.0,55.22,54.68,54.76,106000.0
2014-10-17 12:00:00,54.76,55.0,54.16,54.37,140300.0,54.76,55.0,54.16,54.37,140300.0
2014-10-17 12:30:00,54.35,54.48,53.8,53.86,172900.0,54.35,54.48,53.8,53.86,172900.0
2014-10-17 13:00:00,53.86,54.0,53.3,53.42,150000.0,53.86,54.0,53.3,53.42,150000.0
2014-10-17 13:30:00,53.4,53.55,53.28,53.44,199200.0,53.4,53.55,53.28,53.44,199200.0
2014-10-17 14:00:00,53.43,53.43,52.75,53.27,191300.0,53.43,53.43,52.75,53.27,191300.0
2014-10-17 14:30:00,53.26,53.59,53.18,53.57,88100.0,53.26,53.59,53.18,53.57,88100.0
2014-10-17 15:00:00,53.57,53.62,53.19,53.45,85200.0,53.57,53.62,53.19,53.45,85200.0
2014-10-17 15:30:00,53.43,53.59,53.2,53.22,319000.0,53.43,53.59,53.2,53.22,319000.0
2014-10-20 09:30:00,53.23,54.36,52.61,53.17,259800.0,53.23,54.36,52.61,53.17,259800.0
2014-10-20 10:00:00,53.18,53.43,52.82,53.07,235700.0,53.18,53.43,52.82,53.07,235700.0
2014-10-20 10:30:00,53.08,53.5,52.88,53.25,84300.0,53.08,53.5,52.88,53.25,84300.0
2014-10-20 11:00:00,53.26,53.72,53.06,53.71,95300.0,53.26,53.72,53.06,53.71,95300.0
2014-10-20 11:30:00,53.73,53.87,53.52,53.77,101100.0,53.73,53.87,53.52,53.77,101100.0
2014-10-20 12:00:00,53.76,54.32,53.66,54.11,117500.0,53.76,54.32,53.66,54.11,117500.0
2014-10-20 12:30:00,54.06,54.16,53.86,53.91,89400.0,54.06,54.16,53.86,53.91,89400.0
2014-10-20 13:00:00,53.9,54.3,53.83,54.28,67600.0,53.9,54.3,53.83,54.28,67600.0
2014-10-20 13:30:00,54.29,54.3,53.9,54.06,53200.0,54.29,54.3,53.9,54.06,53200.0
2014-10-20 14:00:00,54.03,54.29,54.0,54.23,49000.0,54.03,54.29,54.0,54.23,49000.0
2014-10-20 14:30:00,54.25,54.35,54.2,54.31,58300.0,54.25,54.35,54.2,54.31,58300.0
2014-10-20 15:00:00,54.31,54.61,54.3,54.36,134000.0,54.31,54.61,54.3,54.36,134000.0
2014-10-20 15:30:00,54.37,54.44,54.23,54.38,158100.0,54.37,54.44,54.23,54.38,158100.0
2014-10-21 09:30:00,55.03,56.21,54.93,55.89,302900.0,55.03,56.21,54.93,55.89,302900.0
2014-10-21 10:00:00,55.88,56.02,55.38,55.65,168900.0,55.88,56.02,55.38,55.65,168900.0
2014-10-21 10:30:00,55.64,55.75,55.44,55.62,77100.0,55.64,55.75,55.44,55.62,77100.0
2014-10-21 11:00:00,55.63,55.8,55.32,55.42,103900.0,55.63,55.8,55.32,55.42,103900.0
2014-10-21 11:30:00,55.45,55.45,55.1,55.35,95300.0,55.45,55.45,55.1,55.35,95300.0
2014-10-21 12:00:00,55.37,55.89,55.34,55.82,97500.0,55.37,55.89,55.34,55.82,97500.0
2014-10-21 12:30:00,55.82,55.9,55.5,55.68,93700.0,55.82,55.9,55.5,55.68,93700.0
2014-10-21 13:00:00,55.66,55.87,55.46,55.61,71400.0,55.66,55.87,55.46,55.61,71400.0
2014-10-21 13:30:00,55.6,55.83,55.59,55.64,105800.0,55.6,55.83,55.59,55.64,105800.0
2014-10-21 14:00:00,55.65,56.34,55.6,56.28,123300.0,55.65,56.34,55.6,56.28,123300.0
2014-10-21 14:30:00,56.27,56.6,56.21,56.38,185100.0,56.27,56.6,56.21,56.38,185100.0
2014-10-21 15:00:00,56.35,56.51,56.25,56.37,97800.0,56.35,56.51,56.25,56.37,97800.0
2014-10-21 15:30:00,56.39,56.43,56.15,56.36,217900.0,56.39,56.43,56.15,56.36,217900.0
2014-10-22 09:30:00,56.49,56.99,55.51,56.8,205500.0,56.49,56.99,55.51,56.8,205500.0
2014-10-22 10:00:00,56.81,56.95,56.07,56.39,164400.0,56.81,56.95,56.07,56.39,164400.0
2014-10-22 10:30:00,56.37,56.66,56.02,56.5,167400.0,56.37,56.66,56.02,56.5,167400.0
2014-10-22 11:00:00,56.5,56.73,56.25,56.34,148900.0,56.5,56.73,56.25,56.34,148900.0
2014-10-22 11:30:00,56.32,56.48,56.17,56.24,54800.0,56.32,56.48,56.17,56.24,54800.0
2014-10-22 12:00:00,56.24,56.29,55.65,55.93,120400.0,56.24,56.29,55.65,55.93,120400.0
2014-10-22 12:30:00,55.92,55.94,55.15,55.35,178600.0,55.92,55.94,55.15,55.35,178600.0
2014-10-22 13:00:00,55.36,55.63,54.98,55.01,123300.0,55.36,55.63,54.98,55.01,123300.0
2014-10-22 13:30:00,54.99,55.2,54.75,54.99,113000.0,54.99,55.2,54.75,54.99,113000.0
2014-10-22 14:00:00,54.97,55.0,54.55,54.56,136900.0,54.97,55.0,54.55,54.56,136900.0
2014-10-22 14:30:00,54.59,54.98,54.51,54.95,146600.0,54.59,54.98,54.51,54.95,146600.0
2014-10-22 15:00:00,54.97,55.03,54.7,54.84,144600.0,54.97,55.03,54.7,54.84,144600.0
2014-10-22 15:30:00,54.84,54.84,54.55,54.74,317400.0,54.84,54.84,54.55,54.74,317400.0
2014-10-23 09:30:00,55.31,56.13,55.11,55.74,223700.0,55.31,56.13,55.11,55.74,223700.0
2014-10-23 10:00:00,55.78,56.5,55.75,56.45,267200.0,55.78,56.5,55.75,56.45,267200.0
2014-10-23 10:30:00,56.47,56.86,56.44,56.7,140300.0,56.47,56.86,56.44,56.7,140300.0
2014-10-23 11:00:00,56.7,56.83,56.15,56.33,168300.0,56.7,56.83,56.15,56.33,168300.0
2014-10-23 11:30:00,56.33,56.37,55.92,56.12,104400.0,56.33,56.37,55.92,56.12,104400.0
2014-10-23 12:00:00,56.11,56.46,56.08,56.3,89100.0,56.11,56.46,56.08,56.3,89100.0
2014-10-23 12:30:00,56.28,56.28,55.93,55.99,50900.0,56.28,56.28,55.93,55.99,50900.0
2014-10-23 13:00:00,56.02,56.25,55.94,56.06,44500.0,56.02,56.25,55.94,56.06,44500.0
2014-10-23 13:30:00,56.05,56.4,56.02,56.4,61600.0,56.05,56.4,56.02,56.4,61600.0
2014-10-23 14:00:00,56.4,56.8,56.3,56.74,78500.0,56.4,56.8,56.3,56.74,78500.0
2014-10-23 14:30:00,56.75,56.76,56.06,56.31,77800.0,56.75,56.76,56.06,56.31,77800.0
2014-10-23 15:00:00,56.24,56.43,56.0,56.38,127300.0,56.24,56.43,56.0,56.38,127300.0
2014-10-23 15:30:00,56.38,56.63,56.17,56.27,204900.0,56.38,56.63,56.17,56.27,204900.0
2014-10-24 09:30:00,56.14,56.5,55.13,56.37,206800.0,56.14,56.5,55.13,56.37,206800.0
2014-10-24 10:00:00,56.29,56.72,55.98,56.56,131000.0,56.29,56.72,55.98,56.56,131000.0
2014-10-24 10:30:00,56.55,56.93,56.25,56.38,155200.0,56.55,56.93,56.25,56.38,155200.0
2014-10-24 11:00:00,56.36,56.44,55.92,56.14,101400.0,56.36,56.44,55.92,56.14,101400.0
2014-10-24 11:30:00,56.13,56.32,56.01,56.16,42600.0,56.13,56.32,56.01,56.16,42600.0
2014-10-24 12:00:00,56.18,56.42,56.04,56.04,51200.0,56.18,56.42,56.04,56.04,51200.0
2014-10-24 12:30:00,56.08,56.23,55.97,56.15,39600.0,56.08,56.23,55.97,56.15,39600.0
2014-10-24 13:00:00,56.16,56.21,56.02,56.04,51400.0,56.16,56.21,56.02,56.04,51400.0
2014-10-24 13:30:00,56.03,56.36,56.02,56.21,55100.0,56.03,56.36,56.02,56.21,55100.0
2014-10-24 14:00:00,56.23,56.31,56.1,56.14,92100.0,56.23,56.31,56.1,56.14,92100.0
2014-10-24 14:30:00,56.16,56.2,56.01,56.14,35900.0,56.16,56.2,56.01,56.14,35900.0
2014-10-24 15:00:00,56.14,56.36,56.14,56.3,66100.0,56.14,56.36,56.14,56.3,66100.0
2014-10-24 15:30:00,56.3,56.5,56.28,56.43,160000.0,56.3,56.5,56.28,56.43,160000.0
2014-10-27 09:30:00,56.01,56.01,54.86,55.15,145300.0,56.01,56.01,54.86,55.15,145300.0
2014-10-27 10:00:00,55.0,55.1,54.26,54.55,198600.0,55.0,55.1,54.26,54.55,198600.0
2014-10-27 10:30:00,54.53,54.71,54.07,54.71,309000.0,54.53,54.71,54.07,54.71,309000.0
2014-10-27 11:00:00,54.72,54.98,54.56,54.91,159300.0,54.72,54.98,54.56,54.91,159300.0
2014-10-27 11:30:00,54.9,55.0,54.31,54.31,108800.0,54.9,55.0,54.31,54.31,108800.0
2014-10-27 12:00:00,54.31,54.74,54.16,54.63,95600.0,54.31,54.74,54.16,54.63,95600.0
2014-10-27 12:30:00,54.65,54.8,54.52,54.69,58200.0,54.65,54.8,54.52,54.69,58200.0
2014-10-27 13:00:00,54.69,54.92,54.59,54.63,56500.0,54.69,54.92,54.59,54.63,56500.0
2014-10-27 13:30:00,54.65,54.68,54.36,54.39,57500.0,54.65,54.68,54.36,54.39,57500.0
2014-10-27 14:00:00,54.38,54.46,54.27,54.43,101400.0,54.38,54.46,54.27,54.43,101400.0
2014-10-27 14:30:00,54.43,54.43,54.03,54.1,110800.0,54.43,54.43,54.03,54.1,110800.0
2014-10-27 15:00:00,54.11,54.26,53.97,54.14,231300.0,54.11,54.26,53.97,54.14,231300.0
2014-10-27 15:30:00,54.13,54.35,54.11,54.27,309000.0,54.13,54.35,54.11,54.27,309000.0
2014-10-28 09:30:00,54.85,55.83,54.06,55.65,369200.0,54.85,55.83,54.06,55.65,369200.0
2014-10-28 10:00:00,55.68,56.4,55.6,56.4,266600.0,55.68,56.4,55.6,56.4,266600.0
2014-10-28 10:30:00,56.38,57.23,56.34,56.97,373900.0,56.38,57.23,56.34,56.97,373900.0
2014-10-28 11:00:00,56.95,57.36,56.81,56.87,195200.0,56.95,57.36,56.81,56.87,195200.0
2014-10-28 11:30:00,56.9,57.09,56.72,57.05,99900.0,56.9,57.09,56.72,57.05,99900.0
2014-10-28 12:00:00,57.05,57.17,56.85,56.85,71300.0,57.05,57.17,56.85,56.85,71300.0
2014-10-28 12:30:00,56.84,57.03,56.7,56.76,70800.0,56.84,57.03,56.7,56.76,70800.0
2014-10-28 13:00:00,56.75,57.12,56.69,57.09,75300.0,56.75,57.12,56.69,57.09,75300.0
2014-10-28 13:30:00,57.1,57.33,56.97,57.25,110200.0,57.1,57.33,56.97,57.25,110200.0
2014-10-28 14:00:00,57.26,57.42,56.91,57.21,166400.0,57.26,57.42,56.91,57.21,166400.0
2014-10-28 14:30:00,57.21,57.26,56.96,57.08,86000.0,57.21,57.26,56.96,57.08,86000.0
2014-10-28 15:00:00,57.12,57.29,57.07,57.18,122800.0,57.12,57.29,57.07,57.18,122800.0
2014-10-28 15:30:00,57.19,57.4,57.11,57.36,358800.0,57.19,57.4,57.11,57.36,358800.0
2014-10-29 09:30:00,57.44,58.0,56.53,57.34,246500.0,57.44,58.0,56.53,57.34,246500.0
2014-10-29 10:00:00,57.24,57.33,55.91,56.18,173500.0,57.24,57.33,55.91,56.18,173500.0
2014-10-29 10:30:00,56.18,56.64,56.14,56.39,107800.0,56.18,56.64,56.14,56.39,107800.0
2014-10-29 11:00:00,56.37,56.7,56.21,56.51,44700.0,56.37,56.7,56.21,56.51,44700.0
2014-10-29 11:30:00,56.51,56.53,55.96,56.18,152800.0,56.51,56.53,55.96,56.18,152800.0
2014-10-29 12:00:00,56.18,56.3,56.02,56.28,78700.0,56.18,56.3,56.02,56.28,78700.0
2014-10-29 12:30:00,56.21,56.48,56.16,56.28,72800.0,56.21,56.48,56.16,56.28,72800.0
2014-10-29 13:00:00,56.33,56.48,56.13,56.42,48600.0,56.33,56.48,56.13,56.42,48600.0
2014-10-29 13:30:00,56.4,56.49,56.12,56.17,61600.0,56.4,56.49,56.12,56.17,61600.0
2014-10-29 14:00:00,56.15,56.19,55.27,55.97,161600.0,56.15,56.19,55.27,55.97,161600.0
2014-10-29 14:30:00,55.95,56.07,55.56,56.0,105100.0,55.95,56.07,55.56,56.0,105100.0
2014-10-29 15:00:00,56.03,56.03,55.58,55.83,84100.0,56.03,56.03,55.58,55.83,84100.0
2014-10-29 15:30:00,55.84,56.3,55.83,56.16,194800.0,55.84,56.3,55.83,56.16,194800.0
2014-10-30 09:30:00,55.85,56.4,55.5,55.71,115300.0,55.85,56.4,55.5,55.71,115300.0
2014-10-30 10:00:00,55.65,55.65,55.11,55.37,117400.0,55.65,55.65,55.11,55.37,117400.0
2014-10-30 10:30:00,55.39,55.51,55.2,55.38,86400.0,55.39,55.51,55.2,55.38,86400.0
2014-10-30 11:00:00,55.34,55.4,54.65,54.66,148900.0,55.34,55.4,54.65,54.66,148900.0
2014-10-30 11:30:00,54.65,55.04,54.61,54.77,162200.0,54.65,55.04,54.61,54.77,162200.0
2014-10-30 12:00:00,54.79,55.2,54.71,55.2,80700.0,54.79,55.2,54.71,55.2,80700.0
2014-10-30 12:30:00,55.2,55.48,55.16,55.39,229100.0,55.2,55.48,55.16,55.39,229100.0
2014-10-30 13:00:00,55.4,55.79,55.33,55.71,119400.0,55.4,55.79,55.33,55.71,119400.0
2014-10-30 13:30:00,55.68,56.1,55.56,56.01,65800.0,55.68,56.1,55.56,56.01,65800.0
2014-10-30 14:00:00,56.03,56.16,55.74,55.75,96200.0,56.03,56.16,55.74,55.75,96200.0
2014-10-30 14:30:00,55.76,55.9,55.47,55.57,67000.0,55.76,55.9,55.47,55.57,67000.0
2014-10-30 15:00:00,55.54,56.0,55.54,55.69,122300.0,55.54,56.0,55.54,55.69,122300.0
2014-10-30 15:30:00,55.72,56.15,55.7,56.12,243900.0,55.72,56.15,55.7,56.12,243900.0
2014-10-31 09:30:00,57.48,57.9,56.6,57.49,272900.0,57.48,57.9,56.6,57.49,272900.0
2014-10-31 10:00:00,57.53,58.33,57.48,57.98,254000.0,57.53,58.33,57.48,57.98,254000.0
2014-10-31 10:30:00,57.98,58.09,57.8,57.91,103300.0,57.98,58.09,57.8,57.91,103300.0
2014-10-31 11:00:00,57.88,58.22,57.78,58.17,119200.0,57.88,58.22,57.78,58.17,119200.0
2014-10-31 11:30:00,58.15,58.19,57.81,57.9,87200.0,58.15,58.19,57.81,57.9,87200.0
2014-10-31 12:00:00,57.86,57.9,57.63,57.78,104000.0,57.86,57.9,57.63,57.78,104000.0
2014-10-31 12:30:00,57.75,58.18,57.7,58.16,87300.0,57.75,58.18,57.7,58.16,87300.0
2014-10-31 13:00:00,58.18,58.36,58.0,58.09,73800.0,58.18,58.36,58.0,58.09,73800.0
2014-10-31 13:30:00,58.12,58.14,57.87,58.07,71100.0,58.12,58.14,57.87,58.07,71100.0
2014-10-31 14:00:00,58.06,58.35,58.06,58.31,101700.0,58.06,58.35,58.06,58.31,101700.0
2014-10-31 14:30:00,58.32,58.62,58.32,58.62,155800.0,58.32,58.62,58.32,58.62,155800.0
2014-10-31 15:00:00,58.61,58.88,58.56,58.75,201400.0,58.61,58.88,58.56,58.75,201400.0
2014-10-31 15:30:00,58.77,58.97,58.73,58.9,413000.0,58.77,58.97,58.73,58.9,413000.0
2014-11-03 09:30:00,58.78,59.78,58.27,59.52,286800.0,58.78,59.78,58.27,59.52,286800.0
2014-11-03 10:00:00,59.55,59.71,58.7,59.05,129700.0,59.55,59.71,58.7,59.05,129700.0
2014-11-03 10:30:00,59.07,59.43,59.03,59.33,166300.0,59.07,59.43,59.03,59.33,166300.0
2014-11-03 11:00:00,59.33,59.53,59.12,59.24,106300.0,59.33,59.53,59.12,59.24,106300.0
2014-11-03 11:30:00,59.27,59.33,58.98,58.99,74600.0,59.27,59.33,58.98,58.99,74600.0
2014-11-03 12:00:00,58.99,59.11,58.87,58.95,79400.0,58.99,59.11,58.87,58.95,79400.0
2014-11-03 12:30:00,58.96,59.23,58.77,59.22,64500.0,58.96,59.23,58.77,59.22,64500.0
2014-11-03 13:00:00,59.19,59.19,58.75,59.02,56800.0,59.19,59.19,58.75,59.02,56800.0
2014-11-03 13:30:00,59.02,59.19,58.95,59.0,51700.0,59.02,59.19,58.95,59.0,51700.0
2014-11-03 14:00:00,59.03,59.11,58.85,58.87,49800.0,59.03,59.11,58.85,58.87,49800.0
2014-11-03 14:30:00,58.85,58.85,58.29,58.37,114800.0,58.85,58.85,58.29,58.37,114800.0
2014-11-03 15:00:00,58.36,58.5,58.09,58.1,127800.0,58.36,58.5,58.09,58.1,127800.0
2014-11-03 15:30:00,58.13,58.34,58.06,58.31,201300.0,58.13,58.34,58.06,58.31,201300.0
2014-11-04 09:30:00,57.93,58.41,57.52,58.29,253900.0,57.93,58.41,57.52,58.29,253900.0
2014-11-04 10:00:00,58.21,58.35,57.42,57.48,132700.0,58.21,58.35,57.42,57.48,132700.0
2014-11-04 10:30:00,57.49,57.67,57.1,57.21,161500.0,57.49,57.67,57.1,57.21,161500.0
2014-11-04 11:00:00,57.16,57.59,57.12,57.47,159900.0,57.16,57.59,57.12,57.47,159900.0
2014-11-04 11:30:00,57.54,57.58,57.32,57.41,38900.0,57.54,57.58,57.32,57.41,38900.0
2014-11-04 12:00:00,57.39,57.55,56.97,57.03,98200.0,57.39,57.55,56.97,57.03,98200.0
2014-11-04 12:30:00,57.02,57.33,56.98,57.11,55000.0,57.02,57.33,56.98,57.11,55000.0
2014-11-04 13:00:00,57.11,57.14,56.84,57.01,34700.0,57.11,57.14,56.84,57.01,34700.0
2014-11-04 13:30:00,57.0,57.18,56.85,57.17,61100.0,57.0,57.18,56.85,57.17,61100.0
2014-11-04 14:00:00,57.12,57.25,56.97,57.0,42100.0,57.12,57.25,56.97,57.0,42100.0
2014-11-04 14:30:00,57.0,57.1,56.81,56.99,40600.0,57.0,57.1,56.81,56.99,40600.0
2014-11-04 15:00:00,56.96,57.02,56.85,56.92,82600.0,56.96,57.02,56.85,56.92,82600.0
2014-11-04 15:30:00,56.9,56.97,56.82,56.87,207800.0,56.9,56.97,56.82,56.87,207800.0
2014-11-05 09:30:00,57.05,57.22,56.16,56.77,264500.0,57.05,57.22,56.16,56.77,264500.0
2014-11-05 10:00:00,56.76,57.73,56.7,57.48,231700.0,56.76,57.73,56.7,57.48,231700.0
2014-11-05 10:30:00,57.47,57.62,57.07,57.31,148400.0,57.47,57.62,57.07,57.31,148400.0
2014-11-05 11:00:00,57.3,57.43,56.86,56.89,71700.0,57.3,57.43,56.86,56.89,71700.0
2014-11-05 11:30:00,56.88,57.22,56.72,57.21,91300.0,56.88,57.22,56.72,57.21,91300.0
2014-11-05 12:00:00,57.19,57.27,56.94,57.04,78100.0,57.19,57.27,56.94,57.04,78100.0
2014-11-05 12:30:00,57.02,57.11,56.91,56.95,43900.0,57.02,57.11,56.91,56.95,43900.0
2014-11-05 13:00:00,56.96,57.01,56.73,56.79,66900.0,56.96,57.01,56.73,56.79,66900.0
2014-11-05 13:30:00,56.8,56.81,56.35,56.37,54900.0,56.8,56.81,56.35,56.37,54900.0
2014-11-05 14:00:00,56.38,56.51,56.2,56.33,84700.0,56.38,56.51,56.2,56.33,84700.0
2014-11-05 14:30:00,56.32,56.33,56.07,56.17,75100.0,56.32,56.33,56.07,56.17,75100.0
2014-11-05 15:00:00,56.21,56.29,56.04,56.08,71300.0,56.21,56.29,56.04,56.08,71300.0
2014-11-05 15:30:00,56.08,56.38,56.03,56.26,251700.0,56.08,56.38,56.03,56.26,251700.0
2014-11-06 09:30:00,56.45,57.02,55.83,56.34,234400.0,56.45,57.02,55.83,56.34,234400.0
2014-11-06 10:00:00,56.34,57.03,56.24,56.97,257200.0,56.34,57.03,56.24,56.97,257200.0
2014-11-06 10:30:00,56.95,57.35,56.6,57.03,140500.0,56.95,57.35,56.6,57.03,140500.0
2014-11-06 11:00:00,57.0,57.12,56.58,56.58,152300.0,57.0,57.12,56.58,56.58,152300.0
2014-11-06 11:30:00,56.59,56.83,56.31,56.35,100600.0,56.59,56.83,56.31,56.35,100600.0
2014-11-06 12:00:00,56.38,56.73,56.32,56.7,118700.0,56.38,56.73,56.32,56.7,118700.0
2014-11-06 12:30:00,56.73,56.73,56.4,56.47,61400.0,56.73,56.73,56.4,56.47,61400.0
2014-11-06 13:00:00,56.49,56.63,56.38,56.47,67700.0,56.49,56.63,56.38,56.47,67700.0
2014-11-06 13:30:00,56.47,56.54,55.88,56.07,169700.0,56.47,56.54,55.88,56.07,169700.0
2014-11-06 14:00:00,56.07,56.2,55.8,55.88,119000.0,56.07,56.2,55.8,55.88,119000.0
2014-11-06 14:30:00,55.9,56.2,55.8,56.04,173200.0,55.9,56.2,55.8,56.04,173200.0
2014-11-06 15:00:00,56.05,56.22,56.01,56.11,180400.0,56.05,56.22,56.01,56.11,180400.0
2014-11-06 15:30:00,56.12,56.48,56.05,56.42,529200.0,56.12,56.48,56.05,56.42,529200.0
2014-11-07 09:30:00,52.65,53.48,50.57,50.94,2285900.0,52.65,53.48,50.57,50.94,2285900.0
2014-11-07 10:00:00,50.94,51.7,50.05,50.09,1841700.0,50.94,51.7,50.05,50.09,1841700.0
2014-11-07 10:30:00,50.08,50.97,50.0,50.94,946300.0,50.08,50.97,50.0,50.94,946300.0
2014-11-07 11:00:00,50.93,51.71,50.78,51.47,775400.0,50.93,51.71,50.78,51.47,775400.0
2014-11-07 11:30:00,51.45,52.24,51.39,51.76,727900.0,51.45,52.24,51.39,51.76,727900.0
2014-11-07 12:00:00,51.77,51.95,51.03,51.25,372600.0,51.77,51.95,51.03,51.25,372600.0
2014-11-07 12:30:00,51.26,51.51,51.26,51.47,237400.0,51.26,51.51,51.26,51.47,237400.0
2014-11-07 13:00:00,51.46,51.46,50.81,50.9,261300.0,51.46,51.46,50.81,50.9,261300.0
2014-11-07 13:30:00,50.91,51.36,50.35,50.35,490000.0,50.91,51.36,50.35,50.35,490000.0
2014-11-07 14:00:00,50.38,50.81,50.15,50.18,418100.0,50.38,50.81,50.15,50.18,418100.0
2014-11-07 14:30:00,50.19,50.34,50.03,50.15,510000.0,50.19,50.34,50.03,50.15,510000.0
2014-11-07 15:00:00,50.15,50.41,50.12,50.16,369500.0,50.15,50.41,50.12,50.16,369500.0
2014-11-07 15:30:00,50.16,50.46,50.15,50.28,780800.0,50.16,50.46,50.15,50.28,780800.0
2014-11-10 09:30:00,50.75,51.59,50.7,50.99,632900.0,50.75,51.59,50.7,50.99,632900.0
2014-11-10 10:00:00,50.97,51.54,50.94,50.97,543300.0,50.97,51.54,50.94,50.97,543300.0
2014-11-10 10:30:00,50.97,51.81,50.94,51.75,475400.0,50.97,51.81,50.94,51.75,475400.0
2014-11-10 11:00:00,51.76,51.76,51.4,51.49,249100.0,51.76,51.76,51.4,51.49,249100.0
2014-11-10 11:30:00,51.51,52.15,51.5,52.03,490400.0,51.51,52.15,51.5,52.03,490400.0
2014-11-10 12:00:00,52.03,52.24,51.83,51.96,280300.0,52.03,52.24,51.83,51.96,280300.0
2014-11-10 12:30:00,51.97,52.43,51.95,52.37,168300.0,51.97,52.43,51.95,52.37,168300.0
2014-11-10 13:00:00,52.35,52.6,52.31,52.48,291500.0,52.35,52.6,52.31,52.48,291500.0
2014-11-10 13:30:00,52.48,52.52,51.82,51.9,240100.0,52.48,52.52,51.82,51.9,240100.0
2014-11-10 14:00:00,51.86,51.94,51.59,51.65,194600.0,51.86,51.94,51.59,51.65,194600.0
2014-11-10 14:30:00,51.67,51.96,51.6,51.96,137100.0,51.67,51.96,51.6,51.96,137100.0
2014-11-10 15:00:00,51.97,52.19,51.96,52.03,152700.0,51.97,52.19,51.96,52.03,152700.0
2014-11-10 15:30:00,52.04,52.08,51.84,51.94,381300.0,52.04,52.08,51.84,51.94,381300.0
2014-11-11 09:30:00,51.91,52.09,51.38,51.76,279500.0,51.91,52.09,51.38,51.76,279500.0
2014-11-11 10:00:00,51.78,52.35,51.57,51.75,179100.0,51.78,52.35,51.57,51.75,179100.0
2014-11-11 10:30:00,51.75,51.8,51.35,51.4,153600.0,51.75,51.8,51.35,51.4,153600.0
2014-11-11 11:00:00,51.43,51.44,51.11,51.28,139200.0,51.43,51.44,51.11,51.28,139200.0
2014-11-11 11:30:00,51.27,51.31,50.85,51.03,111700.0,51.27,51.31,50.85,51.03,111700.0
2014-11-11 12:00:00,51.02,51.29,50.91,51.27,82500.0,51.02,51.29,50.91,51.27,82500.0
2014-11-11 12:30:00,51.29,51.52,51.21,51.23,129900.0,51.29,51.52,51.21,51.23,129900.0
2014-11-11 13:00:00,51.22,51.3,50.99,51.06,95600.0,51.22,51.3,50.99,51.06,95600.0
2014-11-11 13:30:00,51.07,51.14,50.83,50.91,97600.0,51.07,51.14,50.83,50.91,97600.0
2014-11-11 14:00:00,50.89,51.06,50.81,50.85,88500.0,50.89,51.06,50.81,50.85,88500.0
2014-11-11 14:30:00,50.85,50.96,50.76,50.82,86600.0,50.85,50.96,50.76,50.82,86600.0
2014-11-11 15:00:00,50.83,50.93,50.79,50.82,142200.0,50.83,50.93,50.79,50.82,142200.0
2014-11-11 15:30:00,50.83,51.13,50.82,51.0,256000.0,50.83,51.13,50.82,51.0,256000.0
2014-11-12 09:30:00,51.11,51.39,49.36,49.59,612000.0,51.11,51.39,49.36,49.59,612000.0
2014-11-12 10:00:00,49.59,50.15,49.4,49.65,407700.0,49.59,50.15,49.4,49.65,407700.0
2014-11-12 10:30:00,49.66,49.9,49.2,49.35,358200.0,49.66,49.9,49.2,49.35,358200.0
2014-11-12 11:00:00,49.35,49.85,49.18,49.56,249400.0,49.35,49.85,49.18,49.56,249400.0
2014-11-12 11:30:00,49.54,49.85,49.48,49.55,174600.0,49.54,49.85,49.48,49.55,174600.0
2014-11-12 12:00:00,49.56,49.6,49.33,49.57,177000.0,49.56,49.6,49.33,49.57,177000.0
2014-11-12 12:30:00,49.57,49.57,49.34,49.37,114000.0,49.57,49.57,49.34,49.37,114000.0
2014-11-12 13:00:00,49.38,49.69,49.26,49.6,181000.0,49.38,49.69,49.26,49.6,181000.0
2014-11-12 13:30:00,49.6,49.67,49.43,49.46,157900.0,49.6,49.67,49.43,49.46,157900.0
2014-11-12 14:00:00,49.46,49.62,49.33,49.41,94100.0,49.46,49.62,49.33,49.41,94100.0
2014-11-12 14:30:00,49.42,49.46,49.27,49.36,138000.0,49.42,49.46,49.27,49.36,138000.0
2014-11-12 15:00:00,49.36,49.51,49.3,49.42,141100.0,49.36,49.51,49.3,49.42,141100.0
2014-11-12 15:30:00,49.43,49.79,49.4,49.58,471300.0,49.43,49.79,49.4,49.58,471300.0
2014-11-13 09:30:00,49.25,49.4,48.25,48.37,691000.0,49.25,49.4,48.25,48.37,691000.0
2014-11-13 10:00:00,48.34,48.35,47.77,48.0,440200.0,48.34,48.35,47.77,48.0,440200.0
2014-11-13 10:30:00,47.98,48.07,47.55,47.78,344700.0,47.98,48.07,47.55,47.78,344700.0
2014-11-13 11:00:00,47.79,47.85,47.53,47.54,213300.0,47.79,47.85,47.53,47.54,213300.0
2014-11-13 11:30:00,47.54,47.65,47.13,47.63,293300.0,47.54,47.65,47.13,47.63,293300.0
2014-11-13 12:00:00,47.61,48.0,47.57,47.79,191900.0,47.61,48.0,47.57,47.79,191900.0
2014-11-13 12:30:00,47.78,48.08,47.65,47.65,184300.0,47.78,48.08,47.65,47.65,184300.0
2014-11-13 13:00:00,47.65,47.9,47.35,47.43,173100.0,47.65,47.9,47.35,47.43,173100.0
2014-11-13 13:30:00,47.41,47.57,47.13,47.5,152300.0,47.41,47.57,47.13,47.5,152300.0
2014-11-13 14:00:00,47.5,47.62,47.45,47.55,154400.0,47.5,47.62,47.45,47.55,154400.0
2014-11-13 14:30:00,47.59,47.6,47.36,47.5,134100.0,47.59,47.6,47.36,47.5,134100.0
2014-11-13 15:00:00,47.49,47.54,47.22,47.22,128000.0,47.49,47.54,47.22,47.22,128000.0
2014-11-13 15:30:00,47.23,47.69,47.15,47.55,527200.0,47.23,47.69,47.15,47.55,527200.0
2014-11-14 09:30:00,47.31,47.39,45.95,46.0,763000.0,47.31,47.39,45.95,46.0,763000.0
2014-11-14 10:00:00,45.97,47.35,45.94,47.06,485300.0,45.97,47.35,45.94,47.06,485300.0
2014-11-14 10:30:00,47.08,47.74,47.06,47.56,265900.0,47.08,47.74,47.06,47.56,265900.0
2014-11-14 11:00:00,47.55,47.79,47.35,47.75,242500.0,47.55,47.79,47.35,47.75,242500.0
2014-11-14 11:30:00,47.75,47.8,47.41,47.6,220200.0,47.75,47.8,47.41,47.6,220200.0
2014-11-14 12:00:00,47.6,47.93,47.6,47.66,110200.0,47.6,47.93,47.6,47.66,110200.0
2014-11-14 12:30:00,47.67,47.98,47.63,47.98,92000.0,47.67,47.98,47.63,47.98,92000.0
2014-11-14 13:00:00,47.96,48.25,47.93,48.08,147900.0,47.96,48.25,47.93,48.08,147900.0
2014-11-14 13:30:00,48.07,48.43,48.06,48.28,122600.0,48.07,48.43,48.06,48.28,122600.0
2014-11-14 14:00:00,48.26,48.66,48.19,48.6,199500.0,48.26,48.66,48.19,48.6,199500.0
2014-11-14 14:30:00,48.59,48.63,48.34,48.41,113500.0,48.59,48.63,48.34,48.41,113500.0
2014-11-14 15:00:00,48.41,48.65,48.4,48.59,181800.0,48.41,48.65,48.4,48.59,181800.0
2014-11-14 15:30:00,48.6,48.63,48.43,48.49,364600.0,48.6,48.63,48.43,48.49,364600.0
2014-11-17 09:30:00,48.1,49.15,47.77,48.21,576900.0,48.1,49.15,47.77,48.21,576900.0
2014-11-17 10:00:00,48.29,48.44,47.54,48.15,252200.0,48.29,48.44,47.54,48.15,252200.0
2014-11-17 10:30:00,48.15,48.29,47.82,47.9,129900.0,48.15,48.29,47.82,47.9,129900.0
2014-11-17 11:00:00,47.92,47.94,47.41,47.48,138700.0,47.92,47.94,47.41,47.48,138700.0
2014-11-17 11:30:00,47.45,47.48,47.2,47.36,121800.0,47.45,47.48,47.2,47.36,121800.0
2014-11-17 12:00:00,47.34,47.47,47.22,47.46,75900.0,47.34,47.47,47.22,47.46,75900.0
2014-11-17 12:30:00,47.45,47.53,47.32,47.32,89100.0,47.45,47.53,47.32,47.32,89100.0
2014-11-17 13:00:00,47.31,47.63,47.21,47.57,73900.0,47.31,47.63,47.21,47.57,73900.0
2014-11-17 13:30:00,47.58,47.74,47.41,47.53,66700.0,47.58,47.74,47.41,47.53,66700.0
2014-11-17 14:00:00,47.58,47.93,47.51,47.83,83200.0,47.58,47.93,47.51,47.83,83200.0
2014-11-17 14:30:00,47.84,48.25,47.84,48.17,121600.0,47.84,48.25,47.84,48.17,121600.0
2014-11-17 15:00:00,48.22,48.32,47.94,48.12,135900.0,48.22,48.32,47.94,48.12,135900.0
2014-11-17 15:30:00,48.12,48.15,47.93,47.96,226000.0,48.12,48.15,47.93,47.96,226000.0
2014-11-18 09:30:00,48.41,49.21,48.25,48.9,395600.0,48.41,49.21,48.25,48.9,395600.0
2014-11-18 10:00:00,48.94,49.19,48.61,48.74,372200.0,48.94,49.19,48.61,48.74,372200.0
2014-11-18 10:30:00,48.73,49.24,48.47,49.15,208500.0,48.73,49.24,48.47,49.15,208500.0
2014-11-18 11:00:00,49.16,49.37,48.79,48.83,195300.0,49.16,49.37,48.79,48.83,195300.0
2014-11-18 11:30:00,48.84,49.0,48.57,48.81,144900.0,48.84,49.0,48.57,48.81,144900.0
2014-11-18 12:00:00,48.82,49.2,48.7,49.04,91000.0,48.82,49.2,48.7,49.04,91000.0
2014-11-18 12:30:00,49.06,49.2,49.0,49.13,53400.0,49.06,49.2,49.0,49.13,53400.0
2014-11-18 13:00:00,49.14,49.42,49.13,49.36,125200.0,49.14,49.42,49.13,49.36,125200.0
2014-11-18 13:30:00,49.37,49.68,49.31,49.65,183900.0,49.37,49.68,49.31,49.65,183900.0
2014-11-18 14:00:00,49.67,49.67,49.47,49.54,122700.0,49.67,49.67,49.47,49.54,122700.0
2014-11-18 14:30:00,49.55,49.63,49.48,49.53,116100.0,49.55,49.63,49.48,49.53,116100.0
2014-11-18 15:00:00,49.53,49.65,49.49,49.61,127600.0,49.53,49.65,49.49,49.61,127600.0
2014-11-18 15:30:00,49.61,49.62,49.42,49.46,426000.0,49.61,49.62,49.42,49.46,426000.0
2014-11-19 09:30:00,49.5,49.69,48.76,49.59,403400.0,49.5,49.69,48.76,49.59,403400.0
2014-11-19 10:00:00,49.53,49.56,48.86,48.89,178200.0,49.53,49.56,48.86,48.89,178200.0
2014-11-19 10:30:00,48.9,48.99,48.3,48.35,137600.0,48.9,48.99,48.3,48.35,137600.0
2014-11-19 11:00:00,48.31,48.74,48.25,48.57,104400.0,48.31,48.74,48.25,48.57,104400.0
2014-11-19 11:30:00,48.6,48.95,48.56,48.8,99300.0,48.6,48.95,48.56,48.8,99300.0
2014-11-19 12:00:00,48.76,48.88,48.56,48.57,84900.0,48.76,48.88,48.56,48.57,84900.0
2014-11-19 12:30:00,48.57,48.75,48.53,48.73,66800.0,48.57,48.75,48.53,48.73,66800.0
2014-11-19 13:00:00,48.74,49.06,48.71,48.98,82500.0,48.74,49.06,48.71,48.98,82500.0
2014-11-19 13:30:00,48.97,49.07,48.86,48.91,63400.0,48.97,49.07,48.86,48.91,63400.0
2014-11-19 14:00:00,48.91,49.14,48.78,48.9,65400.0,48.91,49.14,48.78,48.9,65400.0
2014-11-19 14:30:00,48.87,48.96,48.68,48.71,81600.0,48.87,48.96,48.68,48.71,81600.0
2014-11-19 15:00:00,48.7,48.82,48.47,48.7,100800.0,48.7,48.82,48.47,48.7,100800.0
2014-11-19 15:30:00,48.71,48.88,48.69,48.81,251700.0,48.71,48.88,48.69,48.81,251700.0
2014-11-20 09:30:00,48.51,49.34,47.88,49.19,277200.0,48.51,49.34,47.88,49.19,277200.0
2014-11-20 10:00:00,49.19,49.45,49.0,49.33,153700.0,49.19,49.45,49.0,49.33,153700.0
2014-11-20 10:30:00,49.31,49.83,49.31,49.67,162700.0,49.31,49.83,49.31,49.67,162700.0
2014-11-20 11:00:00,49.67,49.91,49.63,49.65,140300.0,49.67,49.91,49.63,49.65,140300.0
2014-11-20 11:30:00,49.67,49.73,49.42,49.5,86600.0,49.67,49.73,49.42,49.5,86600.0
2014-11-20 12:00:00,49.5,49.63,49.48,49.54,47100.0,49.5,49.63,49.48,49.54,47100.0
2014-11-20 12:30:00,49.57,49.74,49.44,49.55,80400.0,49.57,49.74,49.44,49.55,80400.0
2014-11-20 13:00:00,49.56,49.56,49.26,49.28,42300.0,49.56,49.56,49.26,49.28,42300.0
2014-11-20 13:30:00,49.3,49.48,49.23,49.44,78900.0,49.3,49.48,49.23,49.44,78900.0
2014-11-20 14:00:00,49.45,49.59,49.43,49.49,57300.0,49.45,49.59,49.43,49.49,57300.0
2014-11-20 14:30:00,49.5,49.52,49.3,49.3,70900.0,49.5,49.52,49.3,49.3,70900.0
2014-11-20 15:00:00,49.29,49.36,49.24,49.27,72200.0,49.29,49.36,49.24,49.27,72200.0
2014-11-20 15:30:00,49.26,49.44,49.25,49.42,180500.0,49.26,49.44,49.25,49.42,180500.0
2014-11-21 09:30:00,50.22,50.45,49.95,50.25,243400.0,50.22,50.45,49.95,50.25,243400.0
2014-11-21 10:00:00,50.25,50.78,50.25,50.5,206600.0,50.25,50.78,50.25,50.5,206600.0
2014-11-21 10:30:00,50.5,50.69,50.11,50.18,136200.0,50.5,50.69,50.11,50.18,136200.0
2014-11-21 11:00:00,50.17,50.35,50.03,50.3,93400.0,50.17,50.35,50.03,50.3,93400.0
2014-11-21 11:30:00,50.3,50.36,50.07,50.09,104000.0,50.3,50.36,50.07,50.09,104000.0
2014-11-21 12:00:00,50.09,50.15,49.8,49.88,93800.0,50.09,50.15,49.8,49.88,93800.0
2014-11-21 12:30:00,49.93,50.17,49.92,50.06,79700.0,49.93,50.17,49.92,50.06,79700.0
2014-11-21 13:00:00,50.06,50.22,49.77,49.82,70600.0,50.06,50.22,49.77,49.82,70600.0
2014-11-21 13:30:00,49.82,50.04,49.72,49.86,74700.0,49.82,50.04,49.72,49.86,74700.0
2014-11-21 14:00:00,49.84,50.03,49.73,49.78,61000.0,49.84,50.03,49.73,49.78,61000.0
2014-11-21 14:30:00,49.76,49.9,49.63,49.89,65700.0,49.76,49.9,49.63,49.89,65700.0
2014-11-21 15:00:00,49.88,49.98,49.77,49.85,109000.0,49.88,49.98,49.77,49.85,109000.0
2014-11-21 15:30:00,49.84,49.92,49.67,49.76,236000.0,49.84,49.92,49.67,49.76,236000.0
2014-11-24 09:30:00,49.58,50.3,49.5,49.89,259300.0,49.58,50.3,49.5,49.89,259300.0
2014-11-24 10:00:00,49.95,50.47,49.87,50.46,179900.0,49.95,50.47,49.87,50.46,179900.0
2014-11-24 10:30:00,50.46,50.5,50.18,50.32,120300.0,50.46,50.5,50.18,50.32,120300.0
2014-11-24 11:00:00,50.36,50.43,50.21,50.29,88700.0,50.36,50.43,50.21,50.29,88700.0
2014-11-24 11:30:00,50.3,50.45,50.27,50.4,94700.0,50.3,50.45,50.27,50.4,94700.0
2014-11-24 12:00:00,50.41,50.52,50.33,50.38,90700.0,50.41,50.52,50.33,50.38,90700.0
2014-11-24 12:30:00,50.38,50.4,50.04,50.08,87400.0,50.38,50.4,50.04,50.08,87400.0
2014-11-24 13:00:00,50.06,50.34,49.99,50.29,104500.0,50.06,50.34,49.99,50.29,104500.0
2014-11-24 13:30:00,50.29,50.39,50.14,50.22,59900.0,50.29,50.39,50.14,50.22,59900.0
2014-11-24 14:00:00,50.23,50.6,50.23,50.55,98300.0,50.23,50.6,50.23,50.55,98300.0
2014-11-24 14:30:00,50.56,50.57,50.49,50.51,77800.0,50.56,50.57,50.49,50.51,77800.0
2014-11-24 15:00:00,50.51,50.64,50.51,50.57,102600.0,50.51,50.64,50.51,50.57,102600.0
2014-11-24 15:30:00,50.57,50.71,50.56,50.67,264000.0,50.57,50.71,50.56,50.67,264000.0
2014-11-25 09:30:00,50.67,50.7,50.21,50.42,237600.0,50.67,50.7,50.21,50.42,237600.0
2014-11-25 10:00:00,50.39,50.56,50.15,50.56,157500.0,50.39,50.56,50.15,50.56,157500.0
2014-11-25 10:30:00,50.54,50.59,50.31,50.37,79500.0,50.54,50.59,50.31,50.37,79500.0
2014-11-25 11:00:00,50.36,50.51,50.33,50.45,66000.0,50.36,50.51,50.33,50.45,66000.0
2014-11-25 11:30:00,50.45,50.59,50.39,50.57,49600.0,50.45,50.59,50.39,50.57,49600.0
2014-11-25 12:00:00,50.59,50.7,50.5,50.67,64300.0,50.59,50.7,50.5,50.67,64300.0
2014-11-25 12:30:00,50.67,50.88,50.63,50.69,91800.0,50.67,50.88,50.63,50.69,91800.0
2014-11-25 13:00:00,50.71,51.05,50.71,51.03,107900.0,50.71,51.05,50.71,51.03,107900.0
2014-11-25 13:30:00,51.03,51.1,50.95,50.98,64100.0,51.03,51.1,50.95,50.98,64100.0
2014-11-25 14:00:00,50.96,51.06,50.89,51.03,72600.0,50.96,51.06,50.89,51.03,72600.0
2014-11-25 14:30:00,51.03,51.1,50.75,50.85,79800.0,51.03,51.1,50.75,50.85,79800.0
2014-11-25 15:00:00,50.85,51.02,50.83,51.02,79300.0,50.85,51.02,50.83,51.02,79300.0
2014-11-25 15:30:00,51.03,51.08,50.84,51.05,325000.0,51.03,51.08,50.84,51.05,325000.0
2014-11-26 09:30:00,50.95,51.61,50.8,51.5,326500.0,50.95,51.61,50.8,51.5,326500.0
2014-11-26 10:00:00,51.5,51.87,51.41,51.78,121300.0,51.5,51.87,51.41,51.78,121300.0
2014-11-26 10:30:00,51.77,51.86,51.61,51.63,118600.0,51.77,51.86,51.61,51.63,118600.0
2014-11-26 11:00:00,51.63,51.74,51.49,51.5,60700.0,51.63,51.74,51.49,51.5,60700.0
2014-11-26 11:30:00,51.53,51.72,51.5,51.66,58100.0,51.53,51.72,51.5,51.66,58100.0
2014-11-26 12:00:00,51.65,51.69,51.49,51.52,73300.0,51.65,51.69,51.49,51.52,73300.0
2014-11-26 12:30:00,51.52,51.58,51.5,51.56,51900.0,51.52,51.58,51.5,51.56,51900.0
2014-11-26 13:00:00,51.57,51.58,51.5,51.51,43500.0,51.57,51.58,51.5,51.51,43500.0
2014-11-26 13:30:00,51.52,51.73,51.46,51.59,52300.0,51.52,51.73,51.46,51.59,52300.0
2014-11-26 14:00:00,51.59,51.62,51.53,51.6,39800.0,51.59,51.62,51.53,51.6,39800.0
2014-11-26 14:30:00,51.61,51.72,51.52,51.67,51000.0,51.61,51.72,51.52,51.67,51000.0
2014-11-26 15:00:00,51.68,51.74,51.61,51.71,62600.0,51.68,51.74,51.61,51.71,62600.0
2014-11-26 15:30:00,51.72,51.75,51.51,51.53,220700.0,51.72,51.75,51.51,51.53,220700.0
2014-11-28 09:30:00,50.24,50.25,48.32,48.69,684800.0,50.24,50.25,48.32,48.69,684800.0
2014-11-28 10:00:00,48.69,48.71,47.9,48.17,479400.0,48.69,48.71,47.9,48.17,479400.0
2014-11-28 10:30:00,48.17,48.44,47.89,48.36,413500.0,48.17,48.44,47.89,48.36,413500.0
2014-11-28 11:00:00,48.39,48.4,48.0,48.08,234800.0,48.39,48.4,48.0,48.08,234800.0
2014-11-28 11:30:00,48.09,48.83,48.04,48.7,268800.0,48.09,48.83,48.04,48.7,268800.0
2014-11-28 12:00:00,48.71,48.9,48.67,48.88,178100.0,48.71,48.9,48.67,48.88,178100.0
2014-11-28 12:30:00,48.88,48.88,48.44,48.81,336200.0,48.88,48.88,48.44,48.81,336200.0
2014-12-01 09:30:00,48.71,48.78,46.29,47.01,570100.0,48.71,48.78,46.29,47.01,570100.0
2014-12-01 10:00:00,47.05,47.31,46.75,46.92,277500.0,47.05,47.31,46.75,46.92,277500.0
2014-12-01 10:30:00,46.91,46.96,46.3,46.38,282500.0,46.91,46.96,46.3,46.38,282500.0
2014-12-01 11:00:00,46.37,46.37,46.07,46.23,281900.0,46.37,46.37,46.07,46.23,281900.0
2014-12-01 11:30:00,46.25,46.25,45.61,45.62,188900.0,46.25,46.25,45.61,45.62,188900.0
2014-12-01 12:00:00,45.64,45.84,45.46,45.7,210400.0,45.64,45.84,45.46,45.7,210400.0
2014-12-01 12:30:00,45.69,46.29,45.67,46.1,244700.0,45.69,46.29,45.67,46.1,244700.0
2014-12-01 13:00:00,46.1,46.17,45.97,45.99,119600.0,46.1,46.17,45.97,45.99,119600.0
2014-12-01 13:30:00,46.0,46.01,45.75,45.78,163000.0,46.0,46.01,45.75,45.78,163000.0
2014-12-01 14:00:00,45.8,45.84,45.53,45.6,188300.0,45.8,45.84,45.53,45.6,188300.0
2014-12-01 14:30:00,45.6,45.85,45.57,45.73,179700.0,45.6,45.85,45.57,45.73,179700.0
2014-12-01 15:00:00,45.73,45.93,45.73,45.8,192400.0,45.73,45.93,45.73,45.8,192400.0
2014-12-01 15:30:00,45.81,45.89,45.68,45.75,424000.0,45.81,45.89,45.68,45.75,424000.0
2014-12-02 09:30:00,45.57,46.66,45.52,46.24,236800.0,45.57,46.66,45.52,46.24,236800.0
2014-12-02 10:00:00,46.25,46.54,46.08,46.53,167100.0,46.25,46.54,46.08,46.53,167100.0
2014-12-02 10:30:00,46.52,46.82,46.42,46.81,181500.0,46.52,46.82,46.42,46.81,181500.0
2014-12-02 11:00:00,46.8,46.91,46.48,46.51,77000.0,46.8,46.91,46.48,46.51,77000.0
2014-12-02 11:30:00,46.52,46.61,46.29,46.46,124600.0,46.52,46.61,46.29,46.46,124600.0
2014-12-02 12:00:00,46.47,46.63,46.33,46.54,73700.0,46.47,46.63,46.33,46.54,73700.0
2014-12-02 12:30:00,46.52,46.55,46.35,46.41,55700.0,46.52,46.55,46.35,46.41,55700.0
2014-12-02 13:00:00,46.4,46.4,46.18,46.39,68000.0,46.4,46.4,46.18,46.39,68000.0
2014-12-02 13:30:00,46.37,46.37,46.11,46.13,45300.0,46.37,46.37,46.11,46.13,45300.0
2014-12-02 14:00:00,46.15,46.2,46.05,46.09,64100.0,46.15,46.2,46.05,46.09,64100.0
2014-12-02 14:30:00,46.09,46.39,46.08,46.32,63000.0,46.09,46.39,46.08,46.32,63000.0
2014-12-02 15:00:00,46.32,46.51,46.32,46.49,104600.0,46.32,46.51,46.32,46.49,104600.0
2014-12-02 15:30:00,46.48,46.53,46.35,46.42,197100.0,46.48,46.53,46.35,46.42,197100.0
2014-12-03 09:30:00,46.6,47.46,46.51,47.06,209200.0,46.6,47.46,46.51,47.06,209200.0
2014-12-03 10:00:00,47.05,47.34,46.76,47.34,157700.0,47.05,47.34,46.76,47.34,157700.0
2014-12-03 10:30:00,47.35,47.56,47.17,47.23,113200.0,47.35,47.56,47.17,47.23,113200.0
2014-12-03 11:00:00,47.23,47.46,47.03,47.05,67600.0,47.23,47.46,47.03,47.05,67600.0
2014-12-03 11:30:00,47.05,47.18,46.95,46.95,46500.0,47.05,47.18,46.95,46.95,46500.0
2014-12-03 12:00:00,47.01,47.13,46.81,46.96,50900.0,47.01,47.13,46.81,46.96,50900.0
2014-12-03 12:30:00,46.89,46.99,46.74,46.98,56300.0,46.89,46.99,46.74,46.98,56300.0
2014-12-03 13:00:00,47.0,47.3,46.92,47.26,123400.0,47.0,47.3,46.92,47.26,123400.0
2014-12-03 13:30:00,47.27,47.39,46.63,46.75,125200.0,47.27,47.39,46.63,46.75,125200.0
2014-12-03 14:00:00,46.78,47.06,46.75,46.98,47400.0,46.78,47.06,46.75,46.98,47400.0
2014-12-03 14:30:00,46.97,47.2,46.9,47.16,63200.0,46.97,47.2,46.9,47.16,63200.0
2014-12-03 15:00:00,47.16,47.35,47.09,47.24,84800.0,47.16,47.35,47.09,47.24,84800.0
2014-12-03 15:30:00,47.24,47.33,47.07,47.12,202900.0,47.24,47.33,47.07,47.12,202900.0
2014-12-04 09:30:00,47.11,47.23,46.68,46.81,197000.0,47.11,47.23,46.68,46.81,197000.0
2014-12-04 10:00:00,46.81,47.12,46.54,46.55,139400.0,46.81,47.12,46.54,46.55,139400.0
2014-12-04 10:30:00,46.55,46.58,46.14,46.46,137200.0,46.55,46.58,46.14,46.46,137200.0
2014-12-04 11:00:00,46.49,46.49,46.18,46.21,86100.0,46.49,46.49,46.18,46.21,86100.0
2014-12-04 11:30:00,46.22,46.6,46.14,46.55,77000.0,46.22,46.6,46.14,46.55,77000.0
2014-12-04 12:00:00,46.55,46.64,46.34,46.34,84500.0,46.55,46.64,46.34,46.34,84500.0
2014-12-04 12:30:00,46.36,46.67,46.34,46.41,47500.0,46.36,46.67,46.34,46.41,47500.0
2014-12-04 13:00:00,46.42,46.61,46.38,46.43,36100.0,46.42,46.61,46.38,46.43,36100.0
2014-12-04 13:30:00,46.44,46.52,46.4,46.41,56600.0,46.44,46.52,46.4,46.41,56600.0
2014-12-04 14:00:00,46.39,46.62,46.34,46.57,64400.0,46.39,46.62,46.34,46.57,64400.0
2014-12-04 14:30:00,46.56,46.65,46.47,46.6,65700.0,46.56,46.65,46.47,46.6,65700.0
2014-12-04 15:00:00,46.6,46.79,46.42,46.49,109600.0,46.6,46.79,46.42,46.49,109600.0
2014-12-04 15:30:00,46.49,46.77,46.47,46.71,285900.0,46.49,46.77,46.47,46.71,285900.0
2014-12-05 09:30:00,46.88,47.48,46.65,47.21,272300.0,46.88,47.48,46.65,47.21,272300.0
2014-12-05 10:00:00,47.27,47.42,46.89,47.03,82100.0,47.27,47.42,46.89,47.03,82100.0
2014-12-05 10:30:00,47.04,47.13,46.94,46.97,34600.0,47.04,47.13,46.94,46.97,34600.0
2014-12-05 11:00:00,47.0,47.25,46.92,47.24,71600.0,47.0,47.25,46.92,47.24,71600.0
2014-12-05 11:30:00,47.2,47.5,47.05,47.37,75000.0,47.2,47.5,47.05,47.37,75000.0
2014-12-05 12:00:00,47.34,47.55,47.29,47.32,59100.0,47.34,47.55,47.29,47.32,59100.0
2014-12-05 12:30:00,47.35,47.38,47.19,47.3,47700.0,47.35,47.38,47.19,47.3,47700.0
2014-12-05 13:00:00,47.32,47.4,47.21,47.35,44700.0,47.32,47.4,47.21,47.35,44700.0
2014-12-05 13:30:00,47.34,47.5,47.28,47.46,57100.0,47.34,47.5,47.28,47.46,57100.0
2014-12-05 14:00:00,47.46,47.5,47.22,47.27,41200.0,47.46,47.5,47.22,47.27,41200.0
2014-12-05 14:30:00,47.25,47.25,46.83,46.85,67500.0,47.25,47.25,46.83,46.85,67500.0
2014-12-05 15:00:00,46.86,47.06,46.85,47.03,59500.0,46.86,47.06,46.85,47.03,59500.0
2014-12-05 15:30:00,47.03,47.05,46.79,46.91,194900.0,47.03,47.05,46.79,46.91,194900.0
2014-12-08 09:30:00,46.75,47.05,46.55,46.74,163900.0,46.75,47.05,46.55,46.74,163900.0
2014-12-08 10:00:00,46.74,46.91,46.41,46.91,105800.0,46.74,46.91,46.41,46.91,105800.0
2014-12-08 10:30:00,46.88,47.04,46.72,46.72,85000.0,46.88,47.04,46.72,46.72,85000.0
2014-12-08 11:00:00,46.72,46.75,46.2,46.24,124100.0,46.72,46.75,46.2,46.24,124100.0
2014-12-08 11:30:00,46.26,46.32,45.81,45.94,122900.0,46.26,46.32,45.81,45.94,122900.0
2014-12-08 12:00:00,45.92,46.09,45.52,45.6,149300.0,45.92,46.09,45.52,45.6,149300.0
2014-12-08 12:30:00,45.57,45.71,45.27,45.39,132700.0,45.57,45.71,45.27,45.39,132700.0
2014-12-08 13:00:00,45.39,45.45,45.06,45.11,85100.0,45.39,45.45,45.06,45.11,85100.0
2014-12-08 13:30:00,45.12,45.12,44.69,44.7,204200.0,45.12,45.12,44.69,44.7,204200.0
2014-12-08 14:00:00,44.71,44.8,44.41,44.55,165900.0,44.71,44.8,44.41,44.55,165900.0
2014-12-08 14:30:00,44.54,44.74,44.49,44.65,137200.0,44.54,44.74,44.49,44.65,137200.0
2014-12-08 15:00:00,44.65,44.75,44.41,44.63,234200.0,44.65,44.75,44.41,44.63,234200.0
2014-12-08 15:30:00,44.64,44.75,44.55,44.65,415500.0,44.64,44.75,44.55,44.65,415500.0
2014-12-09 09:30:00,44.0,44.16,42.68,44.16,537000.0,44.0,44.16,42.68,44.16,537000.0
2014-12-09 10:00:00,44.14,44.56,43.92,43.99,239000.0,44.14,44.56,43.92,43.99,239000.0
2014-12-09 10:30:00,43.99,44.14,43.77,43.86,156100.0,43.99,44.14,43.77,43.86,156100.0
2014-12-09 11:00:00,43.85,44.37,43.79,44.2,190700.0,43.85,44.37,43.79,44.2,190700.0
2014-12-09 11:30:00,44.22,44.35,43.94,44.24,103800.0,44.22,44.35,43.94,44.24,103800.0
2014-12-09 12:00:00,44.17,44.19,43.83,43.92,71400.0,44.17,44.19,43.83,43.92,71400.0
2014-12-09 12:30:00,43.94,44.55,43.9,44.54,129900.0,43.94,44.55,43.9,44.54,129900.0
2014-12-09 13:00:00,44.54,44.93,44.51,44.72,101100.0,44.54,44.93,44.51,44.72,101100.0
2014-12-09 13:30:00,44.7,45.06,44.7,44.93,77300.0,44.7,45.06,44.7,44.93,77300.0
2014-12-09 14:00:00,44.95,45.19,44.92,45.18,57200.0,44.95,45.19,44.92,45.18,57200.0
2014-12-09 14:30:00,45.18,45.2,44.79,44.95,61200.0,45.18,45.2,44.79,44.95,61200.0
2014-12-09 15:00:00,44.93,45.16,44.93,45.02,89100.0,44.93,45.16,44.93,45.02,89100.0
2014-12-09 15:30:00,45.01,45.09,44.96,45.06,224500.0,45.01,45.09,44.96,45.06,224500.0
2014-12-10 09:30:00,44.86,45.2,44.29,44.39,227300.0,44.86,45.2,44.29,44.39,227300.0
2014-12-10 10:00:00,44.44,44.53,44.01,44.53,123000.0,44.44,44.53,44.01,44.53,123000.0
2014-12-10 10:30:00,44.51,44.55,44.06,44.5,88900.0,44.51,44.55,44.06,44.5,88900.0
2014-12-10 11:00:00,44.5,44.61,44.14,44.37,148500.0,44.5,44.61,44.14,44.37,148500.0
2014-12-10 11:30:00,44.32,44.6,44.27,44.33,53700.0,44.32,44.6,44.27,44.33,53700.0
2014-12-10 12:00:00,44.32,44.33,43.88,43.96,103600.0,44.32,44.33,43.88,43.96,103600.0
2014-12-10 12:30:00,43.96,44.09,43.77,43.8,111400.0,43.96,44.09,43.77,43.8,111400.0
2014-12-10 13:00:00,43.79,44.1,43.77,44.09,147700.0,43.79,44.1,43.77,44.09,147700.0
2014-12-10 13:30:00,44.1,44.12,43.26,43.27,283500.0,44.1,44.12,43.26,43.27,283500.0
2014-12-10 14:00:00,43.27,43.4,43.02,43.32,225500.0,43.27,43.4,43.02,43.32,225500.0
2014-12-10 14:30:00,43.3,43.31,42.92,43.02,150600.0,43.3,43.31,42.92,43.02,150600.0
2014-12-10 15:00:00,43.04,43.35,43.02,43.28,179700.0,43.04,43.35,43.02,43.28,179700.0
2014-12-10 15:30:00,43.29,43.39,42.99,43.07,482100.0,43.29,43.39,42.99,43.07,482100.0
2014-12-11 09:30:00,43.4,43.88,43.29,43.47,203900.0,43.4,43.88,43.29,43.47,203900.0
2014-12-11 10:00:00,43.55,44.04,43.55,44.04,165000.0,43.55,44.04,43.55,44.04,165000.0
2014-12-11 10:30:00,44.04,44.27,43.84,43.86,96300.0,44.04,44.27,43.84,43.86,96300.0
2014-12-11 11:00:00,43.81,44.07,43.77,44.0,71100.0,43.81,44.07,43.77,44.0,71100.0
2014-12-11 11:30:00,43.96,44.17,43.86,44.11,54000.0,43.96,44.17,43.86,44.11,54000.0
2014-12-11 12:00:00,44.09,44.15,43.93,44.13,45400.0,44.09,44.15,43.93,44.13,45400.0
2014-12-11 12:30:00,44.14,44.21,43.99,44.04,41100.0,44.14,44.21,43.99,44.04,41100.0
2014-12-11 13:00:00,44.01,44.12,43.85,43.88,40200.0,44.01,44.12,43.85,43.88,40200.0
2014-12-11 13:30:00,43.88,43.89,43.38,43.39,56300.0,43.88,43.89,43.38,43.39,56300.0
2014-12-11 14:00:00,43.37,43.55,43.17,43.2,46900.0,43.37,43.55,43.17,43.2,46900.0
2014-12-11 14:30:00,43.23,43.34,43.11,43.15,56700.0,43.23,43.34,43.11,43.15,56700.0
2014-12-11 15:00:00,43.15,43.43,43.11,43.34,49600.0,43.15,43.43,43.11,43.34,49600.0
2014-12-11 15:30:00,43.37,43.42,42.84,43.03,231400.0,43.37,43.42,42.84,43.03,231400.0
2014-12-12 09:30:00,42.58,42.67,42.08,42.2,174300.0,42.58,42.67,42.08,42.2,174300.0
2014-12-12 10:00:00,42.21,43.04,42.03,42.96,215600.0,42.21,43.04,42.03,42.96,215600.0
2014-12-12 10:30:00,42.96,43.11,42.64,42.71,136300.0,42.96,43.11,42.64,42.71,136300.0
2014-12-12 11:00:00,42.72,42.93,42.51,42.84,94600.0,42.72,42.93,42.51,42.84,94600.0
2014-12-12 11:30:00,42.86,43.08,42.4,42.46,59600.0,42.86,43.08,42.4,42.46,59600.0
2014-12-12 12:00:00,42.49,42.74,42.35,42.68,66300.0,42.49,42.74,42.35,42.68,66300.0
2014-12-12 12:30:00,42.67,42.89,42.57,42.61,69500.0,42.67,42.89,42.57,42.61,69500.0
2014-12-12 13:00:00,42.6,42.77,42.5,42.56,47500.0,42.6,42.77,42.5,42.56,47500.0
2014-12-12 13:30:00,42.53,42.56,42.35,42.51,50700.0,42.53,42.56,42.35,42.51,50700.0
2014-12-12 14:00:00,42.47,42.5,42.35,42.38,50200.0,42.47,42.5,42.35,42.38,50200.0
2014-12-12 14:30:00,42.38,42.41,42.15,42.3,52500.0,42.38,42.41,42.15,42.3,52500.0
2014-12-12 15:00:00,42.32,42.43,42.12,42.36,90600.0,42.32,42.43,42.12,42.36,90600.0
2014-12-12 15:30:00,42.36,42.4,42.12,42.12,330500.0,42.36,42.4,42.12,42.12,330500.0
2014-12-15 09:30:00,42.36,42.99,42.28,42.37,161100.0,42.36,42.99,42.28,42.37,161100.0
2014-12-15 10:00:00,42.34,42.46,42.06,42.21,105000.0,42.34,42.46,42.06,42.21,105000.0
2014-12-15 10:30:00,42.2,42.25,41.72,42.05,159200.0,42.2,42.25,41.72,42.05,159200.0
2014-12-15 11:00:00,42.11,42.14,41.61,41.74,99400.0,42.11,42.14,41.61,41.74,99400.0
2014-12-15 11:30:00,41.71,41.86,41.44,41.5,141400.0,41.71,41.86,41.44,41.5,141400.0
2014-12-15 12:00:00,41.51,42.2,41.51,42.09,109200.0,41.51,42.2,41.51,42.09,109200.0
2014-12-15 12:30:00,42.1,42.15,41.86,42.15,52900.0,42.1,42.15,41.86,42.15,52900.0
2014-12-15 13:00:00,42.1,42.21,41.75,41.79,66600.0,42.1,42.21,41.75,41.79,66600.0
2014-12-15 13:30:00,41.74,42.02,41.71,41.86,66100.0,41.74,42.02,41.71,41.86,66100.0
2014-12-15 14:00:00,41.83,42.0,41.69,41.93,76600.0,41.83,42.0,41.69,41.93,76600.0
2014-12-15 14:30:00,41.95,42.09,41.71,41.78,82500.0,41.95,42.09,41.71,41.78,82500.0
2014-12-15 15:00:00,41.75,41.97,41.67,41.67,93000.0,41.75,41.97,41.67,41.67,93000.0
2014-12-15 15:30:00,41.68,41.89,41.62,41.66,214500.0,41.68,41.89,41.62,41.66,214500.0
2014-12-16 09:30:00,41.26,41.64,40.88,41.27,613300.0,41.26,41.64,40.88,41.27,613300.0
2014-12-16 10:00:00,41.25,41.62,40.78,41.6,1242600.0,41.25,41.62,40.78,41.6,1242600.0
2014-12-16 10:30:00,41.63,42.05,41.42,42.02,290100.0,41.63,42.05,41.42,42.02,290100.0
2014-12-16 11:00:00,42.0,42.43,41.79,42.33,257400.0,42.0,42.43,41.79,42.33,257400.0
2014-12-16 11:30:00,42.35,42.7,42.14,42.23,217400.0,42.35,42.7,42.14,42.23,217400.0
2014-12-16 12:00:00,42.23,42.44,42.11,42.24,130600.0,42.23,42.44,42.11,42.24,130600.0
2014-12-16 12:30:00,42.24,42.3,41.91,42.05,165200.0,42.24,42.3,41.91,42.05,165200.0
2014-12-16 13:00:00,42.04,42.13,41.41,41.49,201700.0,42.04,42.13,41.41,41.49,201700.0
2014-12-16 13:30:00,41.48,42.01,41.41,41.95,193700.0,41.48,42.01,41.41,41.95,193700.0
2014-12-16 14:00:00,41.96,42.21,41.77,41.91,116100.0,41.96,42.21,41.77,41.91,116100.0
2014-12-16 14:30:00,41.96,42.05,41.53,41.61,136400.0,41.96,42.05,41.53,41.61,136400.0
2014-12-16 15:00:00,41.6,41.69,41.31,41.32,211200.0,41.6,41.69,41.31,41.32,211200.0
2014-12-16 15:30:00,41.32,41.39,40.89,40.9,489100.0,41.32,41.39,40.89,40.9,489100.0
2014-12-17 09:30:00,41.18,41.47,40.54,41.39,250900.0,41.18,41.47,40.54,41.39,250900.0
2014-12-17 10:00:00,41.39,41.39,40.9,40.9,170300.0,41.39,41.39,40.9,40.9,170300.0
2014-12-17 10:30:00,40.94,41.35,40.82,41.28,111900.0,40.94,41.35,40.82,41.28,111900.0
2014-12-17 11:00:00,41.31,41.75,41.28,41.7,102100.0,41.31,41.75,41.28,41.7,102100.0
2014-12-17 11:30:00,41.7,42.21,41.7,42.19,182400.0,41.7,42.21,41.7,42.19,182400.0
2014-12-17 12:00:00,42.2,42.21,41.69,41.76,117500.0,42.2,42.21,41.69,41.76,117500.0
2014-12-17 12:30:00,41.77,41.97,41.64,41.84,136300.0,41.77,41.97,41.64,41.84,136300.0
2014-12-17 13:00:00,41.84,42.0,41.79,41.9,59600.0,41.84,42.0,41.79,41.9,59600.0
2014-12-17 13:30:00,41.9,41.94,41.51,41.77,62900.0,41.9,41.94,41.51,41.77,62900.0
2014-12-17 14:00:00,41.78,42.36,41.78,42.12,147400.0,41.78,42.36,41.78,42.12,147400.0
2014-12-17 14:30:00,42.16,42.25,41.66,41.8,150700.0,42.16,42.25,41.66,41.8,150700.0
2014-12-17 15:00:00,41.79,42.28,41.62,42.25,176200.0,41.79,42.28,41.62,42.25,176200.0
2014-12-17 15:30:00,42.21,42.41,42.17,42.35,293300.0,42.21,42.41,42.17,42.35,293300.0
2014-12-18 09:30:00,43.36,44.91,43.36,44.8,643800.0,43.36,44.91,43.36,44.8,643800.0
2014-12-18 10:00:00,44.8,45.49,44.5,45.3,622200.0,44.8,45.49,44.5,45.3,622200.0
2014-12-18 10:30:00,45.28,45.59,44.98,45.49,418600.0,45.28,45.59,44.98,45.49,418600.0
2014-12-18 11:00:00,45.49,45.7,45.05,45.48,211400.0,45.49,45.7,45.05,45.48,211400.0
2014-12-18 11:30:00,45.49,45.64,45.12,45.23,205200.0,45.49,45.64,45.12,45.23,205200.0
2014-12-18 12:00:00,45.21,45.22,44.8,44.93,253800.0,45.21,45.22,44.8,44.93,253800.0
2014-12-18 12:30:00,44.95,45.1,44.86,45.07,119900.0,44.95,45.1,44.86,45.07,119900.0
2014-12-18 13:00:00,45.06,45.41,45.02,45.37,253700.0,45.06,45.41,45.02,45.37,253700.0
2014-12-18 13:30:00,45.37,45.41,44.91,44.92,137400.0,45.37,45.41,44.91,44.92,137400.0
2014-12-18 14:00:00,44.91,44.92,44.42,44.42,192400.0,44.91,44.92,44.42,44.42,192400.0
2014-12-18 14:30:00,44.42,44.8,44.24,44.79,163600.0,44.42,44.8,44.24,44.79,163600.0
2014-12-18 15:00:00,44.8,44.88,44.62,44.69,172200.0,44.8,44.88,44.62,44.69,172200.0
2014-12-18 15:30:00,44.69,45.26,44.59,45.23,647900.0,44.69,45.26,44.59,45.23,647900.0
2014-12-19 09:30:00,45.41,45.59,44.58,44.75,418200.0,45.41,45.59,44.58,44.75,418200.0
2014-12-19 10:00:00,44.76,45.1,44.5,44.58,209900.0,44.76,45.1,44.5,44.58,209900.0
2014-12-19 10:30:00,44.57,44.69,44.3,44.68,168700.0,44.57,44.69,44.3,44.68,168700.0
2014-12-19 11:00:00,44.62,45.09,44.44,44.99,147200.0,44.62,45.09,44.44,44.99,147200.0
2014-12-19 11:30:00,44.99,45.1,44.92,44.98,121600.0,44.99,45.1,44.92,44.98,121600.0
2014-12-19 12:00:00,44.98,45.08,44.85,44.86,118400.0,44.98,45.08,44.85,44.86,118400.0
2014-12-19 12:30:00,44.85,44.88,44.65,44.73,94000.0,44.85,44.88,44.65,44.73,94000.0
2014-12-19 13:00:00,44.73,44.8,44.57,44.66,95400.0,44.73,44.8,44.57,44.66,95400.0
2014-12-19 13:30:00,44.67,44.74,44.53,44.56,85500.0,44.67,44.74,44.53,44.56,85500.0
2014-12-19 14:00:00,44.56,44.65,44.51,44.6,105000.0,44.56,44.65,44.51,44.6,105000.0
2014-12-19 14:30:00,44.59,44.94,44.59,44.9,154000.0,44.59,44.94,44.59,44.9,154000.0
2014-12-19 15:00:00,44.91,44.98,44.77,44.79,222700.0,44.91,44.98,44.77,44.79,222700.0
2014-12-19 15:30:00,44.78,45.11,44.64,45.04,590700.0,44.78,45.11,44.64,45.04,590700.0
2014-12-22 09:30:00,45.08,45.23,44.03,44.44,243900.0,45.08,45.23,44.03,44.44,243900.0
2014-12-22 10:00:00,44.42,44.64,44.3,44.4,127100.0,44.42,44.64,44.3,44.4,127100.0
2014-12-22 10:30:00,44.4,44.41,44.06,44.15,98600.0,44.4,44.41,44.06,44.15,98600.0
2014-12-22 11:00:00,44.15,44.34,44.06,44.12,96000.0,44.15,44.34,44.06,44.12,96000.0
2014-12-22 11:30:00,44.12,44.17,43.85,44.17,92600.0,44.12,44.17,43.85,44.17,92600.0
2014-12-22 12:00:00,44.14,44.38,44.09,44.35,73000.0,44.14,44.38,44.09,44.35,73000.0
2014-12-22 12:30:00,44.34,44.35,44.13,44.33,61400.0,44.34,44.35,44.13,44.33,61400.0
2014-12-22 13:00:00,44.35,44.5,44.32,44.46,53100.0,44.35,44.5,44.32,44.46,53100.0
2014-12-22 13:30:00,44.46,44.47,44.11,44.14,92400.0,44.46,44.47,44.11,44.14,92400.0
2014-12-22 14:00:00,44.13,44.16,43.87,43.9,177700.0,44.13,44.16,43.87,43.9,177700.0
2014-12-22 14:30:00,43.89,43.93,43.86,43.91,124300.0,43.89,43.93,43.86,43.91,124300.0
2014-12-22 15:00:00,43.91,44.02,43.88,43.91,296600.0,43.91,44.02,43.88,43.91,296600.0
2014-12-22 15:30:00,43.91,43.92,43.84,43.85,409200.0,43.91,43.92,43.84,43.85,409200.0
2014-12-23 09:30:00,43.84,44.34,43.78,43.95,179400.0,43.84,44.34,43.78,43.95,179400.0
2014-12-23 10:00:00,44.02,44.22,43.88,44.17,100200.0,44.02,44.22,43.88,44.17,100200.0
2014-12-23 10:30:00,44.15,44.24,43.75,43.9,105500.0,44.15,44.24,43.75,43.9,105500.0
2014-12-23 11:00:00,43.91,44.13,43.86,44.05,66100.0,43.91,44.13,43.86,44.05,66100.0
2014-12-23 11:30:00,44.07,44.33,43.99,44.25,81900.0,44.07,44.33,43.99,44.25,81900.0
2014-12-23 12:00:00,44.26,44.69,44.24,44.57,279500.0,44.26,44.69,44.24,44.57,279500.0
2014-12-23 12:30:00,44.54,44.75,44.51,44.68,118400.0,44.54,44.75,44.51,44.68,118400.0
2014-12-23 13:00:00,44.67,44.72,44.56,44.59,100300.0,44.67,44.72,44.56,44.59,100300.0
2014-12-23 13:30:00,44.56,44.57,44.31,44.33,78200.0,44.56,44.57,44.31,44.33,78200.0
2014-12-23 14:00:00,44.31,44.46,44.28,44.38,73700.0,44.31,44.46,44.28,44.38,73700.0
2014-12-23 14:30:00,44.4,44.6,44.38,44.43,77800.0,44.4,44.6,44.38,44.43,77800.0
2014-12-23 15:00:00,44.43,44.61,44.15,44.15,137300.0,44.43,44.61,44.15,44.15,137300.0
2014-12-23 15:30:00,44.15,44.15,44.03,44.05,357900.0,44.15,44.15,44.03,44.05,357900.0
2014-12-24 09:30:00,43.97,44.23,43.27,43.67,129500.0,43.97,44.23,43.27,43.67,129500.0
2014-12-24 10:00:00,43.64,43.84,43.4,43.63,84800.0,43.64,43.84,43.4,43.63,84800.0
2014-12-24 10:30:00,43.64,43.88,43.58,43.88,109000.0,43.64,43.88,43.58,43.88,109000.0
2014-12-24 11:00:00,43.88,43.99,43.85,43.99,95100.0,43.88,43.99,43.85,43.99,95100.0
2014-12-24 11:30:00,43.99,44.18,43.81,44.06,62200.0,43.99,44.18,43.81,44.06,62200.0
2014-12-24 12:00:00,44.07,44.24,44.07,44.08,43400.0,44.07,44.24,44.07,44.08,43400.0
2014-12-24 12:30:00,44.08,44.14,43.64,43.66,211500.0,44.08,44.14,43.64,43.66,211500.0
2014-12-26 09:30:00,43.97,44.66,43.8,44.66,131800.0,43.97,44.66,43.8,44.66,131800.0
2014-12-26 10:00:00,44.61,45.43,44.59,45.05,318400.0,44.61,45.43,44.59,45.05,318400.0
2014-12-26 10:30:00,45.09,45.25,44.81,44.95,120100.0,45.09,45.25,44.81,44.95,120100.0
2014-12-26 11:00:00,44.95,45.16,44.78,45.14,94600.0,44.95,45.16,44.78,45.14,94600.0
2014-12-26 11:30:00,45.12,45.14,44.96,45.02,107900.0,45.12,45.14,44.96,45.02,107900.0
2014-12-26 12:00:00,45.05,45.06,44.63,44.64,53600.0,45.05,45.06,44.63,44.64,53600.0
2014-12-26 12:30:00,44.65,44.74,44.59,44.66,53400.0,44.65,44.74,44.59,44.66,53400.0
2014-12-26 13:00:00,44.67,44.76,44.31,44.32,96000.0,44.67,44.76,44.31,44.32,96000.0
2014-12-26 13:30:00,44.3,44.5,44.18,44.45,73200.0,44.3,44.5,44.18,44.45,73200.0
2014-12-26 14:00:00,44.47,44.48,44.28,44.31,75800.0,44.47,44.48,44.28,44.31,75800.0
2014-12-26 14:30:00,44.29,44.45,44.28,44.37,56900.0,44.29,44.45,44.28,44.37,56900.0
2014-12-26 15:00:00,44.37,44.48,44.32,44.42,62200.0,44.37,44.48,44.32,44.42,62200.0
2014-12-26 15:30:00,44.42,44.46,44.31,44.33,137800.0,44.42,44.46,44.31,44.33,137800.0
2014-12-29 09:30:00,44.26,44.62,44.17,44.47,117200.0,44.26,44.62,44.17,44.47,117200.0
2014-12-29 10:00:00,44.46,45.0,44.46,44.7,135300.0,44.46,45.0,44.46,44.7,135300.0
2014-12-29 10:30:00,44.7,44.96,44.55,44.57,77200.0,44.7,44.96,44.55,44.57,77200.0
2014-12-29 11:00:00,44.59,44.78,44.55,44.65,53700.0,44.59,44.78,44.55,44.65,53700.0
2014-12-29 11:30:00,44.65,44.7,44.58,44.63,56900.0,44.65,44.7,44.58,44.63,56900.0
2014-12-29 12:00:00,44.62,44.74,44.55,44.56,63200.0,44.62,44.74,44.55,44.56,63200.0
2014-12-29 12:30:00,44.56,44.56,44.35,44.39,75000.0,44.56,44.56,44.35,44.39,75000.0
2014-12-29 13:00:00,44.39,44.53,44.35,44.47,44400.0,44.39,44.53,44.35,44.47,44400.0
2014-12-29 13:30:00,44.48,44.48,44.22,44.25,46200.0,44.48,44.48,44.22,44.25,46200.0
2014-12-29 14:00:00,44.26,44.53,44.16,44.48,73300.0,44.26,44.53,44.16,44.48,73300.0
2014-12-29 14:30:00,44.47,44.64,44.41,44.6,56400.0,44.47,44.64,44.41,44.6,56400.0
2014-12-29 15:00:00,44.59,44.6,44.37,44.38,51700.0,44.59,44.6,44.37,44.38,51700.0
2014-12-29 15:30:00,44.38,44.49,44.37,44.42,145100.0,44.38,44.49,44.37,44.42,145100.0
2014-12-30 09:30:00,43.94,44.37,43.8,44.16,142000.0,43.94,44.37,43.8,44.16,142000.0
2014-12-30 10:00:00,44.16,44.17,43.67,43.72,146300.0,44.16,44.17,43.67,43.72,146300.0
2014-12-30 10:30:00,43.73,44.1,43.63,43.94,151000.0,43.73,44.1,43.63,43.94,151000.0
2014-12-30 11:00:00,43.96,44.22,43.92,44.11,64900.0,43.96,44.22,43.92,44.11,64900.0
2014-12-30 11:30:00,44.12,44.24,44.04,44.07,51200.0,44.12,44.24,44.04,44.07,51200.0
2014-12-30 12:00:00,44.07,44.2,44.05,44.17,50500.0,44.07,44.2,44.05,44.17,50500.0
2014-12-30 12:30:00,44.17,44.31,44.12,44.31,55300.0,44.17,44.31,44.12,44.31,55300.0
2014-12-30 13:00:00,44.31,44.51,44.28,44.41,96300.0,44.31,44.51,44.28,44.41,96300.0
2014-12-30 13:30:00,44.4,44.52,44.36,44.38,68800.0,44.4,44.52,44.36,44.38,68800.0
2014-12-30 14:00:00,44.38,44.45,44.22,44.44,65800.0,44.38,44.45,44.22,44.44,65800.0
2014-12-30 14:30:00,44.43,44.65,44.42,44.49,85400.0,44.43,44.65,44.42,44.49,85400.0
2014-12-30 15:00:00,44.49,44.53,44.38,44.4,69200.0,44.49,44.53,44.38,44.4,69200.0
2014-12-30 15:30:00,44.4,44.59,44.39,44.53,225700.0,44.4,44.59,44.39,44.53,225700.0
2014-12-31 09:30:00,44.58,44.58,43.47,43.47,200500.0,44.58,44.58,43.47,43.47,200500.0
2014-12-31 10:00:00,43.48,43.88,43.47,43.86,147800.0,43.48,43.88,43.47,43.86,147800.0
2014-12-31 10:30:00,43.86,44.54,43.86,44.28,160800.0,43.86,44.54,43.86,44.28,160800.0
2014-12-31 11:00:00,44.29,44.67,44.19,44.66,103900.0,44.29,44.67,44.19,44.66,103900.0
2014-12-31 11:30:00,44.65,45.07,44.65,44.75,129100.0,44.65,45.07,44.65,44.75,129100.0
2014-12-31 12:00:00,44.77,45.0,44.67,44.95,90200.0,44.77,45.0,44.67,44.95,90200.0
2014-12-31 12:30:00,44.97,45.04,44.76,44.9,78000.0,44.97,45.04,44.76,44.9,78000.0
2014-12-31 13:00:00,44.91,45.21,44.85,45.21,118600.0,44.91,45.21,44.85,45.21,118600.0
2014-12-31 13:30:00,45.21,45.39,45.2,45.2,115500.0,45.21,45.39,45.2,45.2,115500.0
2014-12-31 14:00:00,45.2,45.24,44.9,45.14,85800.0,45.2,45.24,44.9,45.14,85800.0
2014-12-31 14:30:00,45.14,45.21,44.77,44.81,95900.0,45.14,45.21,44.77,44.81,95900.0
2014-12-31 15:00:00,44.81,45.08,44.73,44.95,115100.0,44.81,45.08,44.73,44.95,115100.0
2014-12-31 15:30:00,44.95,45.09,44.57,44.6,244000.0,44.95,45.09,44.57,44.6,244000.0
2015-01-02 09:30:00,44.72,45.34,44.52,44.57,189200.0,44.72,45.34,44.52,44.57,189200.0
2015-01-02 10:00:00,44.54,44.66,44.1,44.13,149900.0,44.54,44.66,44.1,44.13,149900.0
2015-01-02 10:30:00,44.14,44.14,43.72,43.86,146100.0,44.14,44.14,43.72,43.86,146100.0
2015-01-02 11:00:00,43.84,44.19,43.74,44.1,78900.0,43.84,44.19,43.74,44.1,78900.0
2015-01-02 11:30:00,44.13,44.22,43.78,44.03,53900.0,44.13,44.22,43.78,44.03,53900.0
2015-01-02 12:00:00,44.06,44.2,43.88,43.94,87600.0,44.06,44.2,43.88,43.94,87600.0
2015-01-02 12:30:00,43.9,43.98,43.74,43.79,49500.0,43.9,43.98,43.74,43.79,49500.0
2015-01-02 13:00:00,43.77,44.17,43.75,44.07,72400.0,43.77,44.17,43.75,44.07,72400.0
2015-01-02 13:30:00,44.06,44.08,43.77,43.98,75000.0,44.06,44.08,43.77,43.98,75000.0
2015-01-02 14:00:00,43.97,44.21,43.97,44.01,75500.0,43.97,44.21,43.97,44.01,75500.0
2015-01-02 14:30:00,44.01,44.45,44.0,44.34,184000.0,44.01,44.45,44.0,44.34,184000.0
2015-01-02 15:00:00,44.35,44.42,44.14,44.32,121200.0,44.35,44.42,44.14,44.32,121200.0
2015-01-02 15:30:00,44.3,44.72,44.19,44.54,257200.0,44.3,44.72,44.19,44.54,257200.0
2015-01-05 09:30:00,43.88,43.98,42.66,42.92,360200.0,43.88,43.98,42.66,42.92,360200.0
2015-01-05 10:00:00,42.9,43.15,42.71,43.11,174200.0,42.9,43.15,42.71,43.11,174200.0
2015-01-05 10:30:00,43.08,43.24,42.95,42.95,145300.0,43.08,43.24,42.95,42.95,145300.0
2015-01-05 11:00:00,42.95,42.97,42.52,42.65,299400.0,42.95,42.97,42.52,42.65,299400.0
2015-01-05 11:30:00,42.65,43.04,42.65,42.85,167100.0,42.65,43.04,42.65,42.85,167100.0
2015-01-05 12:00:00,42.86,42.88,42.32,42.32,155000.0,42.86,42.88,42.32,42.32,155000.0
2015-01-05 12:30:00,42.32,42.32,41.8,41.82,318100.0,42.32,42.32,41.8,41.82,318100.0
2015-01-05 13:00:00,41.83,42.1,41.69,41.89,178500.0,41.83,42.1,41.69,41.89,178500.0
2015-01-05 13:30:00,41.86,41.97,41.61,41.86,166300.0,41.86,41.97,41.61,41.86,166300.0
2015-01-05 14:00:00,41.85,42.03,41.72,41.74,124600.0,41.85,42.03,41.72,41.74,124600.0
2015-01-05 14:30:00,41.73,41.73,41.51,41.57,173600.0,41.73,41.73,41.51,41.57,173600.0
2015-01-05 15:00:00,41.57,42.14,41.55,42.06,261300.0,41.57,42.14,41.55,42.06,261300.0
2015-01-05 15:30:00,42.05,42.06,41.76,41.85,514800.0,42.05,42.06,41.76,41.85,514800.0
2015-01-06 09:30:00,42.01,42.01,40.71,41.07,496000.0,42.01,42.01,40.71,41.07,496000.0
2015-01-06 10:00:00,41.06,41.24,40.85,41.06,202100.0,41.06,41.24,40.85,41.06,202100.0
2015-01-06 10:30:00,41.05,41.39,41.0,41.1,175100.0,41.05,41.39,41.0,41.1,175100.0
2015-01-06 11:00:00,41.1,41.14,40.64,40.74,142800.0,41.1,41.14,40.64,40.74,142800.0
2015-01-06 11:30:00,40.76,40.76,40.11,40.47,367600.0,40.76,40.76,40.11,40.47,367600.0
2015-01-06 12:00:00,40.47,40.49,39.88,40.18,241200.0,40.47,40.49,39.88,40.18,241200.0
2015-01-06 12:30:00,40.17,40.5,40.09,40.37,112800.0,40.17,40.5,40.09,40.37,112800.0
2015-01-06 13:00:00,40.4,40.41,39.94,40.05,120900.0,40.4,40.41,39.94,40.05,120900.0
2015-01-06 13:30:00,40.05,40.4,39.97,40.4,95900.0,40.05,40.4,39.97,40.4,95900.0
2015-01-06 14:00:00,40.38,40.62,40.34,40.62,143200.0,40.38,40.62,40.34,40.62,143200.0
2015-01-06 14:30:00,40.61,41.02,40.46,40.72,188900.0,40.61,41.02,40.46,40.72,188900.0
2015-01-06 15:00:00,40.69,41.43,40.5,41.43,421200.0,40.69,41.43,40.5,41.43,421200.0
2015-01-06 15:30:00,41.42,41.56,40.84,40.84,490800.0,41.42,41.56,40.84,40.84,490800.0
2015-01-07 09:30:00,42.0,42.19,41.55,42.07,448000.0,42.0,42.19,41.55,42.07,448000.0
2015-01-07 10:00:00,42.09,42.47,41.79,41.92,374600.0,42.09,42.47,41.79,41.92,374600.0
2015-01-07 10:30:00,41.94,42.02,41.44,41.67,215800.0,41.94,42.02,41.44,41.67,215800.0
2015-01-07 11:00:00,41.69,41.79,41.5,41.64,125600.0,41.69,41.79,41.5,41.64,125600.0
2015-01-07 11:30:00,41.62,41.79,41.57,41.74,119800.0,41.62,41.79,41.57,41.74,119800.0
2015-01-07 12:00:00,41.75,42.08,41.69,42.0,194700.0,41.75,42.08,41.69,42.0,194700.0
2015-01-07 12:30:00,41.99,42.06,41.73,41.85,139200.0,41.99,42.06,41.73,41.85,139200.0
2015-01-07 13:00:00,41.86,41.93,41.59,41.6,116900.0,41.86,41.93,41.59,41.6,116900.0
2015-01-07 13:30:00,41.62,41.77,41.5,41.58,119200.0,41.62,41.77,41.5,41.58,119200.0
2015-01-07 14:00:00,41.61,41.72,41.4,41.48,112200.0,41.61,41.72,41.4,41.48,112200.0
2015-01-07 14:30:00,41.49,41.88,41.49,41.72,147300.0,41.49,41.88,41.49,41.72,147300.0
2015-01-07 15:00:00,41.72,41.89,41.69,41.84,144300.0,41.72,41.89,41.69,41.84,144300.0
2015-01-07 15:30:00,41.84,41.88,41.69,41.75,251500.0,41.84,41.88,41.69,41.75,251500.0
2015-01-08 09:30:00,42.39,42.7,42.03,42.7,247300.0,42.39,42.7,42.03,42.7,247300.0
2015-01-08 10:00:00,42.71,43.34,42.63,42.85,273300.0,42.71,43.34,42.63,42.85,273300.0
2015-01-08 10:30:00,42.83,43.0,42.77,42.93,141700.0,42.83,43.0,42.77,42.93,141700.0
2015-01-08 11:00:00,42.93,43.14,42.89,42.99,143100.0,42.93,43.14,42.89,42.99,143100.0
2015-01-08 11:30:00,42.99,43.15,42.93,43.03,72100.0,42.99,43.15,42.93,43.03,72100.0
2015-01-08 12:00:00,43.02,43.42,43.01,43.42,166100.0,43.02,43.42,43.01,43.42,166100.0
2015-01-08 12:30:00,43.41,43.68,43.36,43.47,124400.0,43.41,43.68,43.36,43.47,124400.0
2015-01-08 13:00:00,43.47,43.63,43.35,43.61,113000.0,43.47,43.63,43.35,43.61,113000.0
2015-01-08 13:30:00,43.6,43.64,43.15,43.21,97600.0,43.6,43.64,43.15,43.21,97600.0
2015-01-08 14:00:00,43.2,43.59,43.18,43.59,71400.0,43.2,43.59,43.18,43.59,71400.0
2015-01-08 14:30:00,43.58,43.65,43.45,43.48,68100.0,43.58,43.65,43.45,43.48,68100.0
2015-01-08 15:00:00,43.48,43.56,43.38,43.41,104500.0,43.48,43.56,43.38,43.41,104500.0
2015-01-08 15:30:00,43.41,43.68,43.23,43.63,466500.0,43.41,43.68,43.23,43.63,466500.0
2015-01-09 09:30:00,43.91,44.15,43.48,43.49,245800.0,43.91,44.15,43.48,43.49,245800.0
2015-01-09 10:00:00,43.49,43.6,43.17,43.22,152000.0,43.49,43.6,43.17,43.22,152000.0
2015-01-09 10:30:00,43.2,43.5,43.12,43.47,101300.0,43.2,43.5,43.12,43.47,101300.0
2015-01-09 11:00:00,43.49,43.49,42.83,42.97,131500.0,43.49,43.49,42.83,42.97,131500.0
2015-01-09 11:30:00,42.96,43.29,42.91,43.22,77900.0,42.96,43.29,42.91,43.22,77900.0
2015-01-09 12:00:00,43.2,43.6,43.15,43.42,69600.0,43.2,43.6,43.15,43.42,69600.0
2015-01-09 12:30:00,43.41,43.45,43.25,43.37,58600.0,43.41,43.45,43.25,43.37,58600.0
2015-01-09 13:00:00,43.37,43.61,43.33,43.44,64200.0,43.37,43.61,43.33,43.44,64200.0
2015-01-09 13:30:00,43.45,43.72,43.41,43.68,76800.0,43.45,43.72,43.41,43.68,76800.0
2015-01-09 14:00:00,43.68,43.85,43.62,43.74,61200.0,43.68,43.85,43.62,43.74,61200.0
2015-01-09 14:30:00,43.74,43.98,43.62,43.98,76700.0,43.74,43.98,43.62,43.98,76700.0
2015-01-09 15:00:00,43.97,44.44,43.97,44.36,224100.0,43.97,44.44,43.97,44.36,224100.0
2015-01-09 15:30:00,44.36,44.37,44.13,44.2,325300.0,44.36,44.37,44.13,44.2,325300.0
2015-01-12 09:30:00,43.81,43.89,42.26,42.35,220600.0,43.81,43.89,42.26,42.35,220600.0
2015-01-12 10:00:00,42.35,42.58,42.15,42.4,125700.0,42.35,42.58,42.15,42.4,125700.0
2015-01-12 10:30:00,42.36,42.6,42.21,42.6,102100.0,42.36,42.6,42.21,42.6,102100.0
2015-01-12 11:00:00,42.59,42.93,42.56,42.58,233000.0,42.59,42.93,42.56,42.58,233000.0
2015-01-12 11:30:00,42.57,42.96,42.57,42.87,204400.0,42.57,42.96,42.57,42.87,204400.0
2015-01-12 12:00:00,42.86,42.96,42.71,42.91,79600.0,42.86,42.96,42.71,42.91,79600.0
2015-01-12 12:30:00,42.91,42.96,42.75,42.82,110500.0,42.91,42.96,42.75,42.82,110500.0
2015-01-12 13:00:00,42.83,42.92,42.65,42.7,126700.0,42.83,42.92,42.65,42.7,126700.0
2015-01-12 13:30:00,42.69,43.06,42.69,42.96,98500.0,42.69,43.06,42.69,42.96,98500.0
2015-01-12 14:00:00,42.98,43.01,42.73,42.74,99600.0,42.98,43.01,42.73,42.74,99600.0
2015-01-12 14:30:00,42.74,42.77,42.6,42.63,84900.0,42.74,42.77,42.6,42.63,84900.0
2015-01-12 15:00:00,42.63,42.81,42.54,42.76,124700.0,42.63,42.81,42.54,42.76,124700.0
2015-01-12 15:30:00,42.76,43.0,42.62,42.82,401000.0,42.76,43.0,42.62,42.82,401000.0
2015-01-13 09:30:00,43.2,43.84,43.0,43.65,216500.0,43.2,43.84,43.0,43.65,216500.0
2015-01-13 10:00:00,43.67,44.49,43.6,44.31,259500.0,43.67,44.49,43.6,44.31,259500.0
2015-01-13 10:30:00,44.35,44.37,44.05,44.3,211700.0,44.35,44.37,44.05,44.3,211700.0
2015-01-13 11:00:00,44.29,44.39,43.95,44.12,116000.0,44.29,44.39,43.95,44.12,116000.0
2015-01-13 11:30:00,44.13,44.21,43.92,43.95,78800.0,44.13,44.21,43.92,43.95,78800.0
2015-01-13 12:00:00,43.94,44.0,43.6,43.72,151900.0,43.94,44.0,43.6,43.72,151900.0
2015-01-13 12:30:00,43.73,43.84,43.53,43.72,82300.0,43.73,43.84,43.53,43.72,82300.0
2015-01-13 13:00:00,43.73,43.75,43.26,43.26,98500.0,43.73,43.75,43.26,43.26,98500.0
2015-01-13 13:30:00,43.26,43.26,42.54,42.85,153800.0,43.26,43.26,42.54,42.85,153800.0
2015-01-13 14:00:00,42.85,42.85,42.33,42.65,222800.0,42.85,42.85,42.33,42.65,222800.0
2015-01-13 14:30:00,42.68,42.89,42.51,42.54,137400.0,42.68,42.89,42.51,42.54,137400.0
2015-01-13 15:00:00,42.54,42.8,42.4,42.62,99500.0,42.54,42.8,42.4,42.62,99500.0
2015-01-13 15:30:00,42.64,42.99,42.62,42.7,338200.0,42.64,42.99,42.62,42.7,338200.0
2015-01-14 09:30:00,42.04,42.82,41.61,42.28,206200.0,42.04,42.82,41.61,42.28,206200.0
2015-01-14 10:00:00,42.24,42.73,42.18,42.54,143900.0,42.24,42.73,42.18,42.54,143900.0
2015-01-14 10:30:00,42.51,42.51,41.96,42.01,143300.0,42.51,42.51,41.96,42.01,143300.0
2015-01-14 11:00:00,42.0,42.02,41.55,41.79,149100.0,42.0,42.02,41.55,41.79,149100.0
2015-01-14 11:30:00,41.75,42.06,41.72,41.73,64600.0,41.75,42.06,41.72,41.73,64600.0
2015-01-14 12:00:00,41.74,41.9,41.67,41.79,41100.0,41.74,41.9,41.67,41.79,41100.0
2015-01-14 12:30:00,41.79,41.99,41.72,41.91,42400.0,41.79,41.99,41.72,41.91,42400.0
2015-01-14 13:00:00,41.93,41.98,41.67,41.7,52200.0,41.93,41.98,41.67,41.7,52200.0
2015-01-14 13:30:00,41.68,41.74,41.38,41.49,105400.0,41.68,41.74,41.38,41.49,105400.0
2015-01-14 14:00:00,41.47,42.2,41.46,42.2,156600.0,41.47,42.2,41.46,42.2,156600.0
2015-01-14 14:30:00,42.17,42.42,42.15,42.24,140400.0,42.17,42.42,42.15,42.24,140400.0
2015-01-14 15:00:00,42.26,42.49,42.04,42.43,197000.0,42.26,42.49,42.04,42.43,197000.0
2015-01-14 15:30:00,42.42,42.49,42.18,42.28,286800.0,42.42,42.49,42.18,42.28,286800.0
2015-01-15 09:30:00,42.75,43.09,41.94,42.18,266600.0,42.75,43.09,41.94,42.18,266600.0
2015-01-15 10:00:00,42.08,42.62,41.95,42.53,125000.0,42.08,42.62,41.95,42.53,125000.0
2015-01-15 10:30:00,42.53,42.76,41.99,42.03,116500.0,42.53,42.76,41.99,42.03,116500.0
2015-01-15 11:00:00,42.05,42.15,41.76,41.81,87700.0,42.05,42.15,41.76,41.81,87700.0
2015-01-15 11:30:00,41.82,42.02,41.67,41.72,108700.0,41.82,42.02,41.67,41.72,108700.0
2015-01-15 12:00:00,41.72,42.02,41.72,41.88,66700.0,41.72,42.02,41.72,41.88,66700.0
2015-01-15 12:30:00,41.86,41.88,41.2,41.46,145300.0,41.86,41.88,41.2,41.46,145300.0
2015-01-15 13:00:00,41.47,41.62,41.35,41.35,124200.0,41.47,41.62,41.35,41.35,124200.0
2015-01-15 13:30:00,41.35,41.38,40.94,41.08,126800.0,41.35,41.38,40.94,41.08,126800.0
2015-01-15 14:00:00,41.08,41.33,41.02,41.07,63400.0,41.08,41.33,41.02,41.07,63400.0
2015-01-15 14:30:00,41.06,41.18,40.9,40.96,112200.0,41.06,41.18,40.9,40.96,112200.0
2015-01-15 15:00:00,40.95,41.0,40.56,40.63,183800.0,40.95,41.0,40.56,40.63,183800.0
2015-01-15 15:30:00,40.62,40.69,40.12,40.16,625200.0,40.62,40.69,40.12,40.16,625200.0
2015-01-16 09:30:00,40.18,41.06,40.18,40.45,319000.0,40.18,41.06,40.18,40.45,319000.0
2015-01-16 10:00:00,40.47,40.54,39.81,39.96,428400.0,40.47,40.54,39.81,39.96,428400.0
2015-01-16 10:30:00,39.98,40.56,39.96,40.39,194500.0,39.98,40.56,39.96,40.39,194500.0
2015-01-16 11:00:00,40.36,40.39,39.97,40.11,123000.0,40.36,40.39,39.97,40.11,123000.0
2015-01-16 11:30:00,40.13,40.51,40.12,40.33,208600.0,40.13,40.51,40.12,40.33,208600.0
2015-01-16 12:00:00,40.33,40.34,40.07,40.29,124000.0,40.33,40.34,40.07,40.29,124000.0
2015-01-16 12:30:00,40.29,40.41,40.19,40.27,88400.0,40.29,40.41,40.19,40.27,88400.0
2015-01-16 13:00:00,40.27,40.54,40.27,40.47,103200.0,40.27,40.54,40.27,40.47,103200.0
2015-01-16 13:30:00,40.49,40.79,40.47,40.77,87900.0,40.49,40.79,40.47,40.77,87900.0
2015-01-16 14:00:00,40.76,40.8,40.48,40.58,93300.0,40.76,40.8,40.48,40.58,93300.0
2015-01-16 14:30:00,40.56,40.56,40.36,40.39,112800.0,40.56,40.56,40.36,40.39,112800.0
2015-01-16 15:00:00,40.39,40.48,40.34,40.4,94200.0,40.39,40.48,40.34,40.4,94200.0
2015-01-16 15:30:00,40.41,40.78,40.41,40.72,253600.0,40.41,40.78,40.41,40.72,253600.0
2015-01-20 09:30:00,40.67,40.72,39.39,39.48,285500.0,40.67,40.72,39.39,39.48,285500.0
2015-01-20 10:00:00,39.48,39.83,39.41,39.43,202100.0,39.48,39.83,39.41,39.43,202100.0
2015-01-20 10:30:00,39.46,39.51,39.18,39.42,266800.0,39.46,39.51,39.18,39.42,266800.0
2015-01-20 11:00:00,39.41,39.62,39.19,39.62,124500.0,39.41,39.62,39.19,39.62,124500.0
2015-01-20 11:30:00,39.61,39.69,39.3,39.34,99500.0,39.61,39.69,39.3,39.34,99500.0
2015-01-20 12:00:00,39.37,39.75,39.36,39.71,85600.0,39.37,39.75,39.36,39.71,85600.0
2015-01-20 12:30:00,39.71,39.74,39.56,39.63,59200.0,39.71,39.74,39.56,39.63,59200.0
2015-01-20 13:00:00,39.59,39.75,39.47,39.69,76500.0,39.59,39.75,39.47,39.69,76500.0
2015-01-20 13:30:00,39.67,39.73,39.62,39.72,51300.0,39.67,39.73,39.62,39.72,51300.0
2015-01-20 14:00:00,39.72,39.83,39.7,39.72,67400.0,39.72,39.83,39.7,39.72,67400.0
2015-01-20 14:30:00,39.72,39.95,39.71,39.95,78500.0,39.72,39.95,39.71,39.95,78500.0
2015-01-20 15:00:00,39.94,39.95,39.76,39.81,83200.0,39.94,39.95,39.76,39.81,83200.0
2015-01-20 15:30:00,39.81,39.9,39.72,39.82,252400.0,39.81,39.9,39.72,39.82,252400.0
2015-01-21 09:30:00,39.77,40.88,39.69,40.81,186000.0,39.77,40.88,39.69,40.81,186000.0
2015-01-21 10:00:00,40.84,41.14,40.71,40.85,187400.0,40.84,41.14,40.71,40.85,187400.0
2015-01-21 10:30:00,40.83,41.42,40.83,41.35,175500.0,40.83,41.42,40.83,41.35,175500.0
2015-01-21 11:00:00,41.38,41.9,41.13,41.41,329100.0,41.38,41.9,41.13,41.41,329100.0
2015-01-21 11:30:00,41.41,41.49,41.23,41.39,87900.0,41.41,41.49,41.23,41.39,87900.0
2015-01-21 12:00:00,41.39,41.65,41.39,41.51,59900.0,41.39,41.65,41.39,41.51,59900.0
2015-01-21 12:30:00,41.52,41.6,41.34,41.41,98000.0,41.52,41.6,41.34,41.41,98000.0
2015-01-21 13:00:00,41.39,41.41,41.25,41.3,68200.0,41.39,41.41,41.25,41.3,68200.0
2015-01-21 13:30:00,41.3,41.3,40.73,40.74,128200.0,41.3,41.3,40.73,40.74,128200.0
2015-01-21 14:00:00,40.76,40.93,40.63,40.8,104900.0,40.76,40.93,40.63,40.8,104900.0
2015-01-21 14:30:00,40.79,41.06,40.77,41.0,77700.0,40.79,41.06,40.77,41.0,77700.0
2015-01-21 15:00:00,41.0,41.17,40.77,41.09,104500.0,41.0,41.17,40.77,41.09,104500.0
2015-01-21 15:30:00,41.09,41.4,41.06,41.4,355300.0,41.09,41.4,41.06,41.4,355300.0
2015-01-22 09:30:00,41.71,41.89,40.95,41.19,168600.0,41.71,41.89,40.95,41.19,168600.0
2015-01-22 10:00:00,41.17,41.54,40.87,41.36,140600.0,41.17,41.54,40.87,41.36,140600.0
2015-01-22 10:30:00,41.33,41.35,40.89,41.07,83400.0,41.33,41.35,40.89,41.07,83400.0
2015-01-22 11:00:00,41.05,41.06,40.77,41.02,83200.0,41.05,41.06,40.77,41.02,83200.0
2015-01-22 11:30:00,41.01,41.03,40.6,40.87,116400.0,41.01,41.03,40.6,40.87,116400.0
2015-01-22 12:00:00,40.88,40.9,40.57,40.79,77900.0,40.88,40.9,40.57,40.79,77900.0
2015-01-22 12:30:00,40.8,41.05,40.62,40.96,62800.0,40.8,41.05,40.62,40.96,62800.0
2015-01-22 13:00:00,40.96,41.11,40.93,41.04,54800.0,40.96,41.11,40.93,41.04,54800.0
2015-01-22 13:30:00,41.04,41.24,41.03,41.11,50200.0,41.04,41.24,41.03,41.11,50200.0
2015-01-22 14:00:00,41.12,41.38,41.12,41.32,86100.0,41.12,41.38,41.12,41.32,86100.0
2015-01-22 14:30:00,41.34,41.73,41.34,41.68,103500.0,41.34,41.73,41.34,41.68,103500.0
2015-01-22 15:00:00,41.68,42.0,41.68,41.77,176100.0,41.68,42.0,41.68,41.77,176100.0
2015-01-22 15:30:00,41.77,41.96,41.76,41.89,322000.0,41.77,41.96,41.76,41.89,322000.0
2015-01-23 09:30:00,41.74,42.34,41.5,42.28,168800.0,41.74,42.34,41.5,42.28,168800.0
2015-01-23 10:00:00,42.29,42.91,42.28,42.7,217200.0,42.29,42.91,42.28,42.7,217200.0
2015-01-23 10:30:00,42.69,43.05,42.57,42.91,195000.0,42.69,43.05,42.57,42.91,195000.0
2015-01-23 11:00:00,42.92,42.95,42.57,42.58,67000.0,42.92,42.95,42.57,42.58,67000.0
2015-01-23 11:30:00,42.59,42.9,42.51,42.85,95800.0,42.59,42.9,42.51,42.85,95800.0
2015-01-23 12:00:00,42.82,43.1,42.79,42.88,77400.0,42.82,43.1,42.79,42.88,77400.0
2015-01-23 12:30:00,42.87,43.01,42.83,42.87,60400.0,42.87,43.01,42.83,42.87,60400.0
2015-01-23 13:00:00,42.84,42.85,42.51,42.57,88600.0,42.84,42.85,42.51,42.57,88600.0
2015-01-23 13:30:00,42.57,42.89,42.55,42.84,57800.0,42.57,42.89,42.55,42.84,57800.0
2015-01-23 14:00:00,42.86,42.89,42.66,42.7,60200.0,42.86,42.89,42.66,42.7,60200.0
2015-01-23 14:30:00,42.71,42.85,42.63,42.8,84300.0,42.71,42.85,42.63,42.8,84300.0
2015-01-23 15:00:00,42.79,42.84,42.65,42.84,89900.0,42.79,42.84,42.65,42.84,89900.0
2015-01-23 15:30:00,42.83,42.84,42.47,42.55,235500.0,42.83,42.84,42.47,42.55,235500.0
2015-01-26 09:30:00,42.35,43.44,42.03,43.44,194800.0,42.35,43.44,42.03,43.44,194800.0
2015-01-26 10:00:00,43.43,43.9,43.38,43.8,178700.0,43.43,43.9,43.38,43.8,178700.0
2015-01-26 10:30:00,43.81,43.96,43.57,43.64,120900.0,43.81,43.96,43.57,43.64,120900.0
2015-01-26 11:00:00,43.63,43.71,43.37,43.38,83800.0,43.63,43.71,43.37,43.38,83800.0
2015-01-26 11:30:00,43.39,43.83,43.35,43.81,63300.0,43.39,43.83,43.35,43.81,63300.0
2015-01-26 12:00:00,43.81,43.92,43.69,43.87,61200.0,43.81,43.92,43.69,43.87,61200.0
2015-01-26 12:30:00,43.86,43.99,43.8,43.9,72200.0,43.86,43.99,43.8,43.9,72200.0
2015-01-26 13:00:00,43.91,44.0,43.77,43.96,60700.0,43.91,44.0,43.77,43.96,60700.0
2015-01-26 13:30:00,43.97,44.36,43.96,44.35,153000.0,43.97,44.36,43.96,44.35,153000.0
2015-01-26 14:00:00,44.36,44.38,43.92,43.95,121400.0,44.36,44.38,43.92,43.95,121400.0
2015-01-26 14:30:00,43.95,44.24,43.94,44.12,62600.0,43.95,44.24,43.94,44.12,62600.0
2015-01-26 15:00:00,44.14,44.14,43.95,44.03,78200.0,44.14,44.14,43.95,44.03,78200.0
2015-01-26 15:30:00,44.03,44.21,44.02,44.18,247300.0,44.03,44.21,44.02,44.18,247300.0
2015-01-27 09:30:00,43.3,43.95,42.86,42.89,280700.0,43.3,43.95,42.86,42.89,280700.0
2015-01-27 10:00:00,42.91,43.13,42.69,42.96,163400.0,42.91,43.13,42.69,42.96,163400.0
2015-01-27 10:30:00,42.97,43.12,42.75,43.1,108500.0,42.97,43.12,42.75,43.1,108500.0
2015-01-27 11:00:00,43.06,43.47,43.0,43.46,125500.0,43.06,43.47,43.0,43.46,125500.0
2015-01-27 11:30:00,43.45,43.55,43.27,43.31,105800.0,43.45,43.55,43.27,43.31,105800.0
2015-01-27 12:00:00,43.32,43.56,43.18,43.53,58100.0,43.32,43.56,43.18,43.53,58100.0
2015-01-27 12:30:00,43.55,43.71,43.41,43.45,114600.0,43.55,43.71,43.41,43.45,114600.0
2015-01-27 13:00:00,43.48,43.51,43.3,43.38,46000.0,43.48,43.51,43.3,43.38,46000.0
2015-01-27 13:30:00,43.37,43.48,43.25,43.34,52600.0,43.37,43.48,43.25,43.34,52600.0
2015-01-27 14:00:00,43.35,43.81,43.34,43.8,89400.0,43.35,43.81,43.34,43.8,89400.0
2015-01-27 14:30:00,43.79,43.92,43.73,43.77,106500.0,43.79,43.92,43.73,43.77,106500.0
2015-01-27 15:00:00,43.77,44.04,43.71,43.76,156300.0,43.77,44.04,43.71,43.76,156300.0
2015-01-27 15:30:00,43.76,43.88,43.6,43.71,207600.0,43.76,43.88,43.6,43.71,207600.0
2015-01-28 09:30:00,43.66,44.48,43.35,43.39,276200.0,43.66,44.48,43.35,43.39,276200.0
2015-01-28 10:00:00,43.4,43.56,43.11,43.12,153800.0,43.4,43.56,43.11,43.12,153800.0
2015-01-28 10:30:00,43.14,43.26,42.53,42.62,148600.0,43.14,43.26,42.53,42.62,148600.0
2015-01-28 11:00:00,42.62,42.91,42.56,42.71,138100.0,42.62,42.91,42.56,42.71,138100.0
2015-01-28 11:30:00,42.71,42.92,42.61,42.76,107200.0,42.71,42.92,42.61,42.76,107200.0
2015-01-28 12:00:00,42.77,43.36,42.74,43.35,99300.0,42.77,43.36,42.74,43.35,99300.0
2015-01-28 12:30:00,43.32,43.37,43.18,43.24,73000.0,43.32,43.37,43.18,43.24,73000.0
2015-01-28 13:00:00,43.23,43.45,43.14,43.36,89600.0,43.23,43.45,43.14,43.36,89600.0
2015-01-28 13:30:00,43.37,43.42,43.01,43.07,53600.0,43.37,43.42,43.01,43.07,53600.0
2015-01-28 14:00:00,43.12,43.37,42.95,43.08,123000.0,43.12,43.37,42.95,43.08,123000.0
2015-01-28 14:30:00,43.05,43.12,42.85,43.06,125400.0,43.05,43.12,42.85,43.06,125400.0
2015-01-28 15:00:00,43.07,43.17,42.85,42.91,123800.0,43.07,43.17,42.85,42.91,123800.0
2015-01-28 15:30:00,42.93,42.93,42.63,42.73,373000.0,42.93,42.93,42.63,42.73,373000.0
2015-01-29 09:30:00,42.88,42.99,41.8,42.12,156000.0,42.88,42.99,41.8,42.12,156000.0
2015-01-29 10:00:00,42.14,42.14,41.51,41.67,167700.0,42.14,42.14,41.51,41.67,167700.0
2015-01-29 10:30:00,41.69,41.73,41.15,41.68,149400.0,41.69,41.73,41.15,41.68,149400.0
2015-01-29 11:00:00,41.66,41.81,41.57,41.77,69400.0,41.66,41.81,41.57,41.77,69400.0
2015-01-29 11:30:00,41.79,42.18,41.79,42.03,123300.0,41.79,42.18,41.79,42.03,123300.0
2015-01-29 12:00:00,42.03,42.12,41.85,41.88,61000.0,42.03,42.12,41.85,41.88,61000.0
2015-01-29 12:30:00,41.87,41.99,41.7,41.82,59200.0,41.87,41.99,41.7,41.82,59200.0
2015-01-29 13:00:00,41.82,42.13,41.77,42.1,47500.0,41.82,42.13,41.77,42.1,47500.0
2015-01-29 13:30:00,42.08,42.22,41.96,42.01,49100.0,42.08,42.22,41.96,42.01,49100.0
2015-01-29 14:00:00,42.02,42.14,41.89,42.14,50800.0,42.02,42.14,41.89,42.14,50800.0
2015-01-29 14:30:00,42.14,42.23,42.02,42.14,72400.0,42.14,42.23,42.02,42.14,72400.0
2015-01-29 15:00:00,42.14,42.59,42.11,42.55,106800.0,42.14,42.59,42.11,42.55,106800.0
2015-01-29 15:30:00,42.56,42.6,42.29,42.36,211100.0,42.56,42.6,42.29,42.36,211100.0
2015-01-30 09:30:00,41.92,42.98,41.82,42.66,186200.0,41.92,42.98,41.82,42.66,186200.0
2015-01-30 10:00:00,42.67,42.71,42.04,42.28,138100.0,42.67,42.71,42.04,42.28,138100.0
2015-01-30 10:30:00,42.26,42.43,41.91,42.07,214600.0,42.26,42.43,41.91,42.07,214600.0
2015-01-30 11:00:00,42.1,42.35,41.85,42.3,102400.0,42.1,42.35,41.85,42.3,102400.0
2015-01-30 11:30:00,42.32,42.52,42.04,42.16,91800.0,42.32,42.52,42.04,42.16,91800.0
2015-01-30 12:00:00,42.18,42.38,42.12,42.35,79900.0,42.18,42.38,42.12,42.35,79900.0
2015-01-30 12:30:00,42.35,42.42,42.17,42.19,69900.0,42.35,42.42,42.17,42.19,69900.0
2015-01-30 13:00:00,42.2,42.28,41.93,42.09,58900.0,42.2,42.28,41.93,42.09,58900.0
2015-01-30 13:30:00,42.09,42.68,42.04,42.6,87000.0,42.09,42.68,42.04,42.6,87000.0
2015-01-30 14:00:00,42.57,42.97,42.5,42.97,90800.0,42.57,42.97,42.5,42.97,90800.0
2015-01-30 14:30:00,42.97,43.22,42.72,42.72,138300.0,42.97,43.22,42.72,42.72,138300.0
2015-01-30 15:00:00,42.73,42.88,42.36,42.55,93100.0,42.73,42.88,42.36,42.55,93100.0
2015-01-30 15:30:00,42.53,42.65,42.27,42.32,264100.0,42.53,42.65,42.27,42.32,264100.0
2015-02-02 09:30:00,42.68,44.14,42.59,44.06,366900.0,42.68,44.14,42.59,44.06,366900.0
2015-02-02 10:00:00,44.02,44.38,43.68,44.35,234000.0,44.02,44.38,43.68,44.35,234000.0
2015-02-02 10:30:00,44.38,44.88,44.12,44.29,237300.0,44.38,44.88,44.12,44.29,237300.0
2015-02-02 11:00:00,44.26,45.08,44.15,44.87,286600.0,44.26,45.08,44.15,44.87,286600.0
2015-02-02 11:30:00,44.89,45.26,44.76,44.99,222300.0,44.89,45.26,44.76,44.99,222300.0
2015-02-02 12:00:00,44.97,45.12,44.78,44.95,137400.0,44.97,45.12,44.78,44.95,137400.0
2015-02-02 12:30:00,44.98,45.03,44.72,44.8,129700.0,44.98,45.03,44.72,44.8,129700.0
2015-02-02 13:00:00,44.81,44.84,44.62,44.8,125000.0,44.81,44.84,44.62,44.8,125000.0
2015-02-02 13:30:00,44.83,44.83,44.38,44.49,72000.0,44.83,44.83,44.38,44.49,72000.0
2015-02-02 14:00:00,44.5,44.99,44.49,44.99,178600.0,44.5,44.99,44.49,44.99,178600.0
2015-02-02 14:30:00,45.0,45.13,44.82,44.98,113400.0,45.0,45.13,44.82,44.98,113400.0
2015-02-02 15:00:00,44.98,45.29,44.92,45.25,222500.0,44.98,45.29,44.92,45.25,222500.0
2015-02-02 15:30:00,45.27,45.64,45.14,45.5,535700.0,45.27,45.64,45.14,45.5,535700.0
2015-02-03 09:30:00,46.19,48.25,46.15,47.64,877600.0,46.19,48.25,46.15,47.64,877600.0
2015-02-03 10:00:00,47.64,47.83,46.86,47.49,403000.0,47.64,47.83,46.86,47.49,403000.0
2015-02-03 10:30:00,47.5,47.54,47.04,47.15,238600.0,47.5,47.54,47.04,47.15,238600.0
2015-02-03 11:00:00,47.11,47.78,46.95,47.7,251900.0,47.11,47.78,46.95,47.7,251900.0
2015-02-03 11:30:00,47.71,47.9,47.54,47.82,227900.0,47.71,47.9,47.54,47.82,227900.0
2015-02-03 12:00:00,47.79,48.38,47.71,48.01,312500.0,47.79,48.38,47.71,48.01,312500.0
2015-02-03 12:30:00,47.98,48.36,47.9,48.2,165300.0,47.98,48.36,47.9,48.2,165300.0
2015-02-03 13:00:00,48.17,48.62,48.11,48.36,234500.0,48.17,48.62,48.11,48.36,234500.0
2015-02-03 13:30:00,48.37,48.42,47.97,48.37,138800.0,48.37,48.42,47.97,48.37,138800.0
2015-02-03 14:00:00,48.44,48.55,48.11,48.15,228900.0,48.44,48.55,48.11,48.15,228900.0
2015-02-03 14:30:00,48.15,48.36,48.04,48.24,171400.0,48.15,48.36,48.04,48.24,171400.0
2015-02-03 15:00:00,48.24,48.55,48.22,48.4,178800.0,48.24,48.55,48.22,48.4,178800.0
2015-02-03 15:30:00,48.41,48.58,48.11,48.16,401000.0,48.41,48.58,48.11,48.16,401000.0
2015-02-04 09:30:00,47.46,47.95,46.9,47.61,278000.0,47.46,47.95,46.9,47.61,278000.0
2015-02-04 10:00:00,47.53,47.81,46.87,47.01,216600.0,47.53,47.81,46.87,47.01,216600.0
2015-02-04 10:30:00,47.0,47.45,46.65,47.28,190900.0,47.0,47.45,46.65,47.28,190900.0
2015-02-04 11:00:00,47.28,47.48,47.09,47.43,118800.0,47.28,47.48,47.09,47.43,118800.0
2015-02-04 11:30:00,47.46,47.55,47.12,47.14,95400.0,47.46,47.55,47.12,47.14,95400.0
2015-02-04 12:00:00,47.12,47.2,46.77,46.77,70800.0,47.12,47.2,46.77,46.77,70800.0
2015-02-04 12:30:00,46.76,47.02,46.73,46.9,98300.0,46.76,47.02,46.73,46.9,98300.0
2015-02-04 13:00:00,46.91,47.06,46.69,46.76,68300.0,46.91,47.06,46.69,46.76,68300.0
2015-02-04 13:30:00,46.75,46.78,46.39,46.44,109700.0,46.75,46.78,46.39,46.44,109700.0
2015-02-04 14:00:00,46.44,46.62,46.22,46.39,97700.0,46.44,46.62,46.22,46.39,97700.0
2015-02-04 14:30:00,46.4,46.79,46.4,46.76,71200.0,46.4,46.79,46.4,46.76,71200.0
2015-02-04 15:00:00,46.76,46.99,46.66,46.99,87700.0,46.76,46.99,46.66,46.99,87700.0
2015-02-04 15:30:00,46.99,47.17,46.67,46.97,381700.0,46.99,47.17,46.67,46.97,381700.0
2015-02-05 09:30:00,47.24,47.25,46.29,47.13,187400.0,47.24,47.25,46.29,47.13,187400.0
2015-02-05 10:00:00,47.12,47.6,47.04,47.46,280500.0,47.12,47.6,47.04,47.46,280500.0
2015-02-05 10:30:00,47.44,47.61,47.25,47.53,107700.0,47.44,47.61,47.25,47.53,107700.0
2015-02-05 11:00:00,47.52,47.65,47.1,47.12,121800.0,47.52,47.65,47.1,47.12,121800.0
2015-02-05 11:30:00,47.14,47.17,46.8,47.04,111700.0,47.14,47.17,46.8,47.04,111700.0
2015-02-05 12:00:00,47.04,47.1,46.83,46.85,65000.0,47.04,47.1,46.83,46.85,65000.0
2015-02-05 12:30:00,46.85,46.99,46.72,46.9,89300.0,46.85,46.99,46.72,46.9,89300.0
2015-02-05 13:00:00,46.91,47.25,46.9,47.18,64200.0,46.91,47.25,46.9,47.18,64200.0
2015-02-05 13:30:00,47.18,47.2,46.76,46.81,59800.0,47.18,47.2,46.76,46.81,59800.0
2015-02-05 14:00:00,46.79,46.96,46.63,46.89,117300.0,46.79,46.96,46.63,46.89,117300.0
2015-02-05 14:30:00,46.91,47.09,46.86,46.99,68100.0,46.91,47.09,46.86,46.99,68100.0
2015-02-05 15:00:00,47.0,47.17,46.95,47.15,96900.0,47.0,47.17,46.95,47.15,96900.0
2015-02-05 15:30:00,47.16,47.23,46.85,46.9,192300.0,47.16,47.23,46.85,46.9,192300.0
2015-02-06 09:30:00,46.99,47.45,46.9,47.21,153200.0,46.99,47.45,46.9,47.21,153200.0
2015-02-06 10:00:00,47.21,47.87,47.2,47.25,143800.0,47.21,47.87,47.2,47.25,143800.0
2015-02-06 10:30:00,47.3,47.62,47.09,47.54,134200.0,47.3,47.62,47.09,47.54,134200.0
2015-02-06 11:00:00,47.53,47.73,47.47,47.61,73500.0,47.53,47.73,47.47,47.61,73500.0
2015-02-06 11:30:00,47.58,47.61,47.33,47.52,56800.0,47.58,47.61,47.33,47.52,56800.0
2015-02-06 12:00:00,47.53,47.8,47.24,47.76,64200.0,47.53,47.8,47.24,47.76,64200.0
2015-02-06 12:30:00,47.74,47.8,47.44,47.55,51700.0,47.74,47.8,47.44,47.55,51700.0
2015-02-06 13:00:00,47.57,47.72,47.05,47.16,73500.0,47.57,47.72,47.05,47.16,73500.0
2015-02-06 13:30:00,47.14,47.39,47.01,47.23,100800.0,47.14,47.39,47.01,47.23,100800.0
2015-02-06 14:00:00,47.26,47.26,47.04,47.19,49200.0,47.26,47.26,47.04,47.19,49200.0
2015-02-06 14:30:00,47.2,47.33,47.11,47.11,51400.0,47.2,47.33,47.11,47.11,51400.0
2015-02-06 15:00:00,47.1,47.1,46.75,46.8,73300.0,47.1,47.1,46.75,46.8,73300.0
2015-02-06 15:30:00,46.8,46.99,46.78,46.9,164700.0,46.8,46.99,46.78,46.9,164700.0
2015-02-09 09:30:00,46.78,47.6,46.76,47.54,200600.0,46.78,47.6,46.76,47.54,200600.0
2015-02-09 10:00:00,47.54,47.68,47.06,47.21,225000.0,47.54,47.68,47.06,47.21,225000.0
2015-02-09 10:30:00,47.19,47.3,46.57,46.76,173500.0,47.19,47.3,46.57,46.76,173500.0
2015-02-09 11:00:00,46.76,47.05,46.76,46.89,78300.0,46.76,47.05,46.76,46.89,78300.0
2015-02-09 11:30:00,46.9,47.12,46.8,46.96,141500.0,46.9,47.12,46.8,46.96,141500.0
2015-02-09 12:00:00,46.91,46.94,46.68,46.8,62800.0,46.91,46.94,46.68,46.8,62800.0
2015-02-09 12:30:00,46.82,46.95,46.74,46.74,43000.0,46.82,46.95,46.74,46.74,43000.0
2015-02-09 13:00:00,46.74,46.89,46.72,46.77,57400.0,46.74,46.89,46.72,46.77,57400.0
2015-02-09 13:30:00,46.75,46.87,46.73,46.8,75700.0,46.75,46.87,46.73,46.8,75700.0
2015-02-09 14:00:00,46.78,46.83,46.4,46.63,115100.0,46.78,46.83,46.4,46.63,115100.0
2015-02-09 14:30:00,46.64,46.77,46.53,46.58,119900.0,46.64,46.77,46.53,46.58,119900.0
2015-02-09 15:00:00,46.58,46.67,46.06,46.24,445200.0,46.58,46.67,46.06,46.24,445200.0
2015-02-09 15:30:00,46.26,46.46,46.1,46.31,345000.0,46.26,46.46,46.1,46.31,345000.0
2015-02-10 09:30:00,46.65,46.74,45.18,45.25,278300.0,46.65,46.74,45.18,45.25,278300.0
2015-02-10 10:00:00,45.23,45.47,44.72,44.82,274100.0,45.23,45.47,44.72,44.82,274100.0
2015-02-10 10:30:00,44.87,45.42,44.85,45.32,133800.0,44.87,45.42,44.85,45.32,133800.0
2015-02-10 11:00:00,45.32,45.32,44.88,44.96,121400.0,45.32,45.32,44.88,44.96,121400.0
2015-02-10 11:30:00,45.0,45.04,44.82,44.9,147700.0,45.0,45.04,44.82,44.9,147700.0
2015-02-10 12:00:00,44.91,45.18,44.87,45.12,149300.0,44.91,45.18,44.87,45.12,149300.0
2015-02-10 12:30:00,45.09,45.19,44.77,44.85,113100.0,45.09,45.19,44.77,44.85,113100.0
2015-02-10 13:00:00,44.84,44.99,44.65,44.76,96400.0,44.84,44.99,44.65,44.76,96400.0
2015-02-10 13:30:00,44.73,44.95,44.62,44.69,102700.0,44.73,44.95,44.62,44.69,102700.0
2015-02-10 14:00:00,44.74,44.96,44.65,44.92,63700.0,44.74,44.96,44.65,44.92,63700.0
2015-02-10 14:30:00,44.95,45.33,44.92,45.33,75400.0,44.95,45.33,44.92,45.33,75400.0
2015-02-10 15:00:00,45.32,45.5,45.23,45.44,73400.0,45.32,45.5,45.23,45.44,73400.0
2015-02-10 15:30:00,45.44,48.69,45.2,48.55,5193200.0,45.44,48.69,45.2,48.55,5193200.0
2015-02-11 09:30:00,49.85,50.29,48.69,48.92,3569200.0,49.85,50.29,48.69,48.92,3569200.0
2015-02-11 10:00:00,48.89,49.28,48.21,48.38,1317900.0,48.89,49.28,48.21,48.38,1317900.0
2015-02-11 10:30:00,48.44,49.14,48.12,49.11,809000.0,48.44,49.14,48.12,49.11,809000.0
2015-02-11 11:00:00,49.11,49.4,48.82,48.98,658000.0,49.11,49.4,48.82,48.98,658000.0
2015-02-11 11:30:00,48.98,49.01,48.52,48.68,407600.0,48.98,49.01,48.52,48.68,407600.0
2015-02-11 12:00:00,48.68,49.19,48.41,49.08,521700.0,48.68,49.19,48.41,49.08,521700.0
2015-02-11 12:30:00,49.06,49.44,48.91,49.05,412000.0,49.06,49.44,48.91,49.05,412000.0
2015-02-11 13:00:00,49.06,49.23,48.64,49.23,316800.0,49.06,49.23,48.64,49.23,316800.0
2015-02-11 13:30:00,49.21,49.23,48.71,49.0,304300.0,49.21,49.23,48.71,49.0,304300.0
2015-02-11 14:00:00,49.01,49.25,48.86,49.08,368900.0,49.01,49.25,48.86,49.08,368900.0
2015-02-11 14:30:00,49.06,49.63,49.06,49.14,476100.0,49.06,49.63,49.06,49.14,476100.0
2015-02-11 15:00:00,49.15,49.3,49.01,49.12,295000.0,49.15,49.3,49.01,49.12,295000.0
2015-02-11 15:30:00,49.14,49.15,48.7,48.77,779200.0,49.14,49.15,48.7,48.77,779200.0
2015-02-12 09:30:00,49.27,49.64,48.71,49.35,542100.0,49.27,49.64,48.71,49.35,542100.0
2015-02-12 10:00:00,49.35,49.85,49.28,49.43,399900.0,49.35,49.85,49.28,49.43,399900.0
2015-02-12 10:30:00,49.43,49.74,49.2,49.74,358800.0,49.43,49.74,49.2,49.74,358800.0
2015-02-12 11:00:00,49.7,49.73,49.39,49.48,106600.0,49.7,49.73,49.39,49.48,106600.0
2015-02-12 11:30:00,49.5,49.7,49.43,49.57,115000.0,49.5,49.7,49.43,49.57,115000.0
2015-02-12 12:00:00,49.56,49.59,49.13,49.22,150000.0,49.56,49.59,49.13,49.22,150000.0
2015-02-12 12:30:00,49.22,49.3,49.0,49.18,203100.0,49.22,49.3,49.0,49.18,203100.0
2015-02-12 13:00:00,49.19,49.43,49.19,49.31,97700.0,49.19,49.43,49.19,49.31,97700.0
2015-02-12 13:30:00,49.3,49.51,49.23,49.46,111200.0,49.3,49.51,49.23,49.46,111200.0
2015-02-12 14:00:00,49.44,49.48,49.26,49.45,128500.0,49.44,49.48,49.26,49.45,128500.0
2015-02-12 14:30:00,49.45,49.54,49.4,49.5,127000.0,49.45,49.54,49.4,49.5,127000.0
2015-02-12 15:00:00,49.47,49.65,49.39,49.43,212500.0,49.47,49.65,49.39,49.43,212500.0
2015-02-12 15:30:00,49.42,49.5,49.33,49.42,351700.0,49.42,49.5,49.33,49.42,351700.0
2015-02-13 09:30:00,49.64,49.99,49.36,49.7,328000.0,49.64,49.99,49.36,49.7,328000.0
2015-02-13 10:00:00,49.69,49.7,48.77,49.12,359500.0,49.69,49.7,48.77,49.12,359500.0
2015-02-13 10:30:00,49.18,49.33,48.87,49.16,170400.0,49.18,49.33,48.87,49.16,170400.0
2015-02-13 11:00:00,49.16,49.36,49.01,49.1,117200.0,49.16,49.36,49.01,49.1,117200.0
2015-02-13 11:30:00,49.1,49.13,48.96,49.08,97900.0,49.1,49.13,48.96,49.08,97900.0
2015-02-13 12:00:00,49.07,49.07,48.84,48.87,129200.0,49.07,49.07,48.84,48.87,129200.0
2015-02-13 12:30:00,48.87,49.07,48.85,49.02,88400.0,48.87,49.07,48.85,49.02,88400.0
2015-02-13 13:00:00,49.0,49.29,48.82,48.85,186100.0,49.0,49.29,48.82,48.85,186100.0
2015-02-13 13:30:00,48.83,48.89,48.62,48.8,163800.0,48.83,48.89,48.62,48.8,163800.0
2015-02-13 14:00:00,48.79,49.02,48.78,48.92,95700.0,48.79,49.02,48.78,48.92,95700.0
2015-02-13 14:30:00,48.91,48.95,48.71,48.77,94000.0,48.91,48.95,48.71,48.77,94000.0
2015-02-13 15:00:00,48.76,48.9,48.7,48.74,211200.0,48.76,48.9,48.7,48.74,211200.0
2015-02-13 15:30:00,48.72,48.86,48.7,48.86,299800.0,48.72,48.86,48.7,48.86,299800.0
2015-02-17 09:30:00,49.16,49.44,48.33,48.69,306400.0,49.16,49.44,48.33,48.69,306400.0
2015-02-17 10:00:00,48.72,48.98,48.46,48.97,189400.0,48.72,48.98,48.46,48.97,189400.0
2015-02-17 10:30:00,48.98,49.48,48.98,49.34,232900.0,48.98,49.48,48.98,49.34,232900.0
2015-02-17 11:00:00,49.35,49.42,49.05,49.33,127100.0,49.35,49.42,49.05,49.33,127100.0
2015-02-17 11:30:00,49.32,49.48,49.23,49.32,98600.0,49.32,49.48,49.23,49.32,98600.0
2015-02-17 12:00:00,49.31,49.35,49.13,49.19,85200.0,49.31,49.35,49.13,49.19,85200.0
2015-02-17 12:30:00,49.17,49.45,49.17,49.39,105600.0,49.17,49.45,49.17,49.39,105600.0
2015-02-17 13:00:00,49.39,49.75,49.31,49.64,243800.0,49.39,49.75,49.31,49.64,243800.0
2015-02-17 13:30:00,49.68,49.7,49.45,49.5,104800.0,49.68,49.7,49.45,49.5,104800.0
2015-02-17 14:00:00,49.49,49.85,49.42,49.74,153600.0,49.49,49.85,49.42,49.74,153600.0
2015-02-17 14:30:00,49.75,49.76,49.63,49.66,131600.0,49.75,49.76,49.63,49.66,131600.0
2015-02-17 15:00:00,49.66,49.71,49.56,49.65,97900.0,49.66,49.71,49.56,49.65,97900.0
2015-02-17 15:30:00,49.66,49.66,49.53,49.62,245500.0,49.66,49.66,49.53,49.62,245500.0
2015-02-18 09:30:00,49.6,49.96,49.08,49.88,183500.0,49.6,49.96,49.08,49.88,183500.0
2015-02-18 10:00:00,49.87,50.79,49.87,50.35,754400.0,49.87,50.79,49.87,50.35,754400.0
2015-02-18 10:30:00,50.35,50.43,49.83,49.93,274600.0,50.35,50.43,49.83,49.93,274600.0
2015-02-18 11:00:00,49.91,50.07,49.47,49.58,214500.0,49.91,50.07,49.47,49.58,214500.0
2015-02-18 11:30:00,49.59,49.74,49.17,49.49,205500.0,49.59,49.74,49.17,49.49,205500.0
2015-02-18 12:00:00,49.5,49.54,49.11,49.23,104100.0,49.5,49.54,49.11,49.23,104100.0
2015-02-18 12:30:00,49.24,49.39,48.93,49.01,182100.0,49.24,49.39,48.93,49.01,182100.0
2015-02-18 13:00:00,48.98,49.08,48.73,48.85,294700.0,48.98,49.08,48.73,48.85,294700.0
2015-02-18 13:30:00,48.86,49.12,48.81,48.97,225900.0,48.86,49.12,48.81,48.97,225900.0
2015-02-18 14:00:00,49.0,49.34,48.68,48.68,278700.0,49.0,49.34,48.68,48.68,278700.0
2015-02-18 14:30:00,48.68,48.85,48.61,48.78,208900.0,48.68,48.85,48.61,48.78,208900.0
2015-02-18 15:00:00,48.78,48.99,48.78,48.9,113300.0,48.78,48.99,48.78,48.9,113300.0
2015-02-18 15:30:00,48.88,48.9,48.59,48.85,320300.0,48.88,48.9,48.59,48.85,320300.0
2015-02-19 09:30:00,48.24,48.84,47.35,48.7,565300.0,48.24,48.84,47.35,48.7,565300.0
2015-02-19 10:00:00,48.7,48.84,48.51,48.75,120400.0,48.7,48.84,48.51,48.75,120400.0
2015-02-19 10:30:00,48.74,48.85,48.48,48.51,165600.0,48.74,48.85,48.48,48.51,165600.0
2015-02-19 11:00:00,48.55,48.78,48.51,48.71,69700.0,48.55,48.78,48.51,48.71,69700.0
2015-02-19 11:30:00,48.76,48.98,48.63,48.74,150700.0,48.76,48.98,48.63,48.74,150700.0
2015-02-19 12:00:00,48.75,48.75,48.55,48.62,70300.0,48.75,48.75,48.55,48.62,70300.0
2015-02-19 12:30:00,48.6,48.67,48.4,48.54,54800.0,48.6,48.67,48.4,48.54,54800.0
2015-02-19 13:00:00,48.51,48.63,48.42,48.6,51600.0,48.51,48.63,48.42,48.6,51600.0
2015-02-19 13:30:00,48.58,48.72,48.55,48.69,36600.0,48.58,48.72,48.55,48.69,36600.0
2015-02-19 14:00:00,48.7,48.72,48.47,48.48,48400.0,48.7,48.72,48.47,48.48,48400.0
2015-02-19 14:30:00,48.49,48.55,48.42,48.51,48800.0,48.49,48.55,48.42,48.51,48800.0
2015-02-19 15:00:00,48.5,48.55,48.31,48.31,64500.0,48.5,48.55,48.31,48.31,64500.0
2015-02-19 15:30:00,48.31,48.41,48.17,48.4,229000.0,48.31,48.41,48.17,48.4,229000.0
2015-02-20 09:30:00,48.66,48.99,48.2,48.57,218200.0,48.66,48.99,48.2,48.57,218200.0
2015-02-20 10:00:00,48.53,49.19,48.43,49.09,221500.0,48.53,49.19,48.43,49.09,221500.0
2015-02-20 10:30:00,49.09,49.56,48.94,49.51,209100.0,49.09,49.56,48.94,49.51,209100.0
2015-02-20 11:00:00,49.52,49.62,49.22,49.49,207200.0,49.52,49.62,49.22,49.49,207200.0
2015-02-20 11:30:00,49.5,49.53,49.1,49.19,132500.0,49.5,49.53,49.1,49.19,132500.0
2015-02-20 12:00:00,49.21,49.58,49.07,49.54,162900.0,49.21,49.58,49.07,49.54,162900.0
2015-02-20 12:30:00,49.54,49.58,49.11,49.14,106200.0,49.54,49.58,49.11,49.14,106200.0
2015-02-20 13:00:00,49.14,49.34,49.09,49.2,71700.0,49.14,49.34,49.09,49.2,71700.0
2015-02-20 13:30:00,49.21,49.28,49.02,49.06,51400.0,49.21,49.28,49.02,49.06,51400.0
2015-02-20 14:00:00,49.08,49.12,48.83,48.84,89000.0,49.08,49.12,48.83,48.84,89000.0
2015-02-20 14:30:00,48.85,48.99,48.77,48.98,60100.0,48.85,48.99,48.77,48.98,60100.0
2015-02-20 15:00:00,48.96,49.1,48.94,49.0,55800.0,48.96,49.1,48.94,49.0,55800.0
2015-02-20 15:30:00,49.0,49.03,48.91,49.02,216100.0,49.0,49.03,48.91,49.02,216100.0
2015-02-23 09:30:00,49.05,49.38,48.5,48.75,197300.0,49.05,49.38,48.5,48.75,197300.0
2015-02-23 10:00:00,48.81,49.11,48.6,49.11,172100.0,48.81,49.11,48.6,49.11,172100.0
2015-02-23 10:30:00,49.1,49.44,49.1,49.2,182200.0,49.1,49.44,49.1,49.2,182200.0
2015-02-23 11:00:00,49.21,49.58,49.08,49.54,135300.0,49.21,49.58,49.08,49.54,135300.0
2015-02-23 11:30:00,49.55,49.58,49.19,49.23,104100.0,49.55,49.58,49.19,49.23,104100.0
2015-02-23 12:00:00,49.22,49.79,49.22,49.5,188300.0,49.22,49.79,49.22,49.5,188300.0
2015-02-23 12:30:00,49.49,49.63,49.44,49.46,58500.0,49.49,49.63,49.44,49.46,58500.0
2015-02-23 13:00:00,49.46,49.54,49.4,49.49,75000.0,49.46,49.54,49.4,49.49,75000.0
2015-02-23 13:30:00,49.48,49.93,49.48,49.9,178400.0,49.48,49.93,49.48,49.9,178400.0
2015-02-23 14:00:00,49.92,49.97,49.63,49.69,146000.0,49.92,49.97,49.63,49.69,146000.0
2015-02-23 14:30:00,49.7,49.7,49.38,49.6,102800.0,49.7,49.7,49.38,49.6,102800.0
2015-02-23 15:00:00,49.6,49.61,49.31,49.39,139700.0,49.6,49.61,49.31,49.39,139700.0
2015-02-23 15:30:00,49.41,49.67,49.36,49.64,246300.0,49.41,49.67,49.36,49.64,246300.0
2015-02-24 09:30:00,56.94,57.89,56.05,57.09,4045200.0,56.94,57.89,56.05,57.09,4045200.0
2015-02-24 10:00:00,57.12,57.21,56.2,56.63,1968500.0,57.12,57.21,56.2,56.63,1968500.0
2015-02-24 10:30:00,56.65,57.48,56.59,57.39,1135800.0,56.65,57.48,56.59,57.39,1135800.0
2015-02-24 11:00:00,57.39,57.44,56.71,56.93,654400.0,57.39,57.44,56.71,56.93,654400.0
2015-02-24 11:30:00,56.96,57.05,56.35,56.76,837000.0,56.96,57.05,56.35,56.76,837000.0
2015-02-24 12:00:00,56.73,56.77,56.32,56.58,537100.0,56.73,56.77,56.32,56.58,537100.0
2015-02-24 12:30:00,56.56,57.25,56.27,57.25,549400.0,56.56,57.25,56.27,57.25,549400.0
2015-02-24 13:00:00,57.25,57.25,56.35,56.44,501400.0,57.25,57.25,56.35,56.44,501400.0
2015-02-24 13:30:00,56.48,56.78,56.45,56.56,298400.0,56.48,56.78,56.45,56.56,298400.0
2015-02-24 14:00:00,56.55,56.64,56.12,56.38,474200.0,56.55,56.64,56.12,56.38,474200.0
2015-02-24 14:30:00,56.39,56.75,56.19,56.63,399000.0,56.39,56.75,56.19,56.63,399000.0
2015-02-24 15:00:00,56.6,56.82,55.91,56.08,683500.0,56.6,56.82,55.91,56.08,683500.0
2015-02-24 15:30:00,56.07,56.08,54.63,54.67,2966300.0,56.07,56.08,54.63,54.67,2966300.0
2015-02-25 09:30:00,56.15,57.73,56.12,57.64,2828900.0,56.15,57.73,56.12,57.64,2828900.0
2015-02-25 10:00:00,57.59,58.58,57.55,57.9,2349100.0,57.59,58.58,57.55,57.9,2349100.0
2015-02-25 10:30:00,57.9,58.4,57.65,57.92,1118000.0,57.9,58.4,57.65,57.92,1118000.0
2015-02-25 11:00:00,57.93,58.0,57.08,57.31,1123700.0,57.93,58.0,57.08,57.31,1123700.0
2015-02-25 11:30:00,57.31,57.89,57.15,57.66,706000.0,57.31,57.89,57.15,57.66,706000.0
2015-02-25 12:00:00,57.68,57.81,57.2,57.49,595700.0,57.68,57.81,57.2,57.49,595700.0
2015-02-25 12:30:00,57.48,58.2,57.45,58.13,649000.0,57.48,58.2,57.45,58.13,649000.0
2015-02-25 13:00:00,58.15,58.66,57.95,58.57,723900.0,58.15,58.66,57.95,58.57,723900.0
2015-02-25 13:30:00,58.54,58.79,58.26,58.73,605400.0,58.54,58.79,58.26,58.73,605400.0
2015-02-25 14:00:00,58.73,59.11,58.54,59.08,658500.0,58.73,59.11,58.54,59.08,658500.0
2015-02-25 14:30:00,59.09,59.24,58.66,58.86,831000.0,59.09,59.24,58.66,58.86,831000.0
2015-02-25 15:00:00,58.86,59.03,58.5,58.68,750500.0,58.86,59.03,58.5,58.68,750500.0
2015-02-25 15:30:00,58.68,58.74,58.42,58.54,1233700.0,58.68,58.74,58.42,58.54,1233700.0
2015-02-26 09:30:00,57.8,58.19,56.7,57.71,1099800.0,57.8,58.19,56.7,57.71,1099800.0
2015-02-26 10:00:00,57.69,58.27,57.59,57.67,530300.0,57.69,58.27,57.59,57.67,530300.0
2015-02-26 10:30:00,57.66,58.65,57.64,58.59,369000.0,57.66,58.65,57.64,58.59,369000.0
2015-02-26 11:00:00,58.58,58.93,58.46,58.61,486700.0,58.58,58.93,58.46,58.61,486700.0
2015-02-26 11:30:00,58.61,59.13,58.43,58.98,436000.0,58.61,59.13,58.43,58.98,436000.0
2015-02-26 12:00:00,58.98,59.22,58.72,58.93,341100.0,58.98,59.22,58.72,58.93,341100.0
2015-02-26 12:30:00,58.93,59.36,58.92,59.28,296800.0,58.93,59.36,58.92,59.28,296800.0
2015-02-26 13:00:00,59.29,59.56,59.03,59.42,387300.0,59.29,59.56,59.03,59.42,387300.0
2015-02-26 13:30:00,59.42,59.56,59.3,59.41,220000.0,59.42,59.56,59.3,59.41,220000.0
2015-02-26 14:00:00,59.4,59.5,58.48,58.54,437600.0,59.4,59.5,58.48,58.54,437600.0
2015-02-26 14:30:00,58.53,58.83,58.3,58.83,294700.0,58.53,58.83,58.3,58.83,294700.0
2015-02-26 15:00:00,58.84,58.95,58.61,58.72,258900.0,58.84,58.95,58.61,58.72,258900.0
2015-02-26 15:30:00,58.71,58.76,58.55,58.69,612100.0,58.71,58.76,58.55,58.69,612100.0
2015-02-27 09:30:00,58.9,59.49,58.22,58.46,336300.0,58.9,59.49,58.22,58.46,336300.0
2015-02-27 10:00:00,58.47,58.79,58.36,58.58,241900.0,58.47,58.79,58.36,58.58,241900.0
2015-02-27 10:30:00,58.6,59.05,58.58,58.93,164100.0,58.6,59.05,58.58,58.93,164100.0
2015-02-27 11:00:00,58.9,59.29,58.85,59.14,190300.0,58.9,59.29,58.85,59.14,190300.0
2015-02-27 11:30:00,59.15,59.49,59.12,59.19,202900.0,59.15,59.49,59.12,59.19,202900.0
2015-02-27 12:00:00,59.15,59.5,59.13,59.44,135700.0,59.15,59.5,59.13,59.44,135700.0
2015-02-27 12:30:00,59.44,59.49,59.09,59.37,128200.0,59.44,59.49,59.09,59.37,128200.0
2015-02-27 13:00:00,59.37,59.57,59.27,59.32,193600.0,59.37,59.57,59.27,59.32,193600.0
2015-02-27 13:30:00,59.32,59.59,59.26,59.5,163300.0,59.32,59.59,59.26,59.5,163300.0
2015-02-27 14:00:00,59.49,59.87,59.47,59.85,298000.0,59.49,59.87,59.47,59.85,298000.0
2015-02-27 14:30:00,59.84,60.21,59.82,60.1,560300.0,59.84,60.21,59.82,60.1,560300.0
2015-02-27 15:00:00,60.11,60.16,59.76,59.78,393500.0,60.11,60.16,59.76,59.78,393500.0
2015-02-27 15:30:00,59.79,59.91,59.59,59.74,458700.0,59.79,59.91,59.59,59.74,458700.0
2015-03-02 09:30:00,59.41,59.91,59.03,59.46,407800.0,59.41,59.91,59.03,59.46,407800.0
2015-03-02 10:00:00,59.46,60.34,59.31,60.33,405800.0,59.46,60.34,59.31,60.33,405800.0
2015-03-02 10:30:00,60.33,60.43,59.71,60.0,280300.0,60.33,60.43,59.71,60.0,280300.0
2015-03-02 11:00:00,59.97,60.25,59.9,60.18,215100.0,59.97,60.25,59.9,60.18,215100.0
2015-03-02 11:30:00,60.16,60.54,60.15,60.42,276500.0,60.16,60.54,60.15,60.42,276500.0
2015-03-02 12:00:00,60.46,60.57,60.23,60.49,140700.0,60.46,60.57,60.23,60.49,140700.0
2015-03-02 12:30:00,60.49,60.76,60.45,60.68,159400.0,60.49,60.76,60.45,60.68,159400.0
2015-03-02 13:00:00,60.7,61.0,60.65,60.99,232400.0,60.7,61.0,60.65,60.99,232400.0
2015-03-02 13:30:00,60.98,61.1,60.84,61.08,243600.0,60.98,61.1,60.84,61.08,243600.0
2015-03-02 14:00:00,61.09,61.1,60.39,60.39,328800.0,61.09,61.1,60.39,60.39,328800.0
2015-03-02 14:30:00,60.4,60.77,60.36,60.66,151400.0,60.4,60.77,60.36,60.66,151400.0
2015-03-02 15:00:00,60.69,61.05,60.61,61.05,165200.0,60.69,61.05,60.61,61.05,165200.0
2015-03-02 15:30:00,61.05,61.21,61.01,61.11,494400.0,61.05,61.21,61.01,61.11,494400.0
2015-03-03 09:30:00,60.93,61.14,60.34,60.99,489900.0,60.93,61.14,60.34,60.99,489900.0
2015-03-03 10:00:00,60.99,61.42,60.12,60.33,443000.0,60.99,61.42,60.12,60.33,443000.0
2015-03-03 10:30:00,60.4,60.73,60.31,60.4,212000.0,60.4,60.73,60.31,60.4,212000.0
2015-03-03 11:00:00,60.42,61.0,60.29,60.9,235400.0,60.42,61.0,60.29,60.9,235400.0
2015-03-03 11:30:00,60.9,60.93,60.45,60.81,155600.0,60.9,60.93,60.45,60.81,155600.0
2015-03-03 12:00:00,60.81,61.0,60.73,60.73,121500.0,60.81,61.0,60.73,60.73,121500.0
2015-03-03 12:30:00,60.71,60.93,60.46,60.56,152000.0,60.71,60.93,60.46,60.56,152000.0
2015-03-03 13:00:00,60.56,60.73,60.4,60.6,167500.0,60.56,60.73,60.4,60.6,167500.0
2015-03-03 13:30:00,60.62,60.78,60.42,60.62,147800.0,60.62,60.78,60.42,60.62,147800.0
2015-03-03 14:00:00,60.62,60.83,60.57,60.83,114500.0,60.62,60.83,60.57,60.83,114500.0
2015-03-03 14:30:00,60.83,60.95,60.52,60.57,138800.0,60.83,60.95,60.52,60.57,138800.0
2015-03-03 15:00:00,60.59,60.76,60.4,60.74,119900.0,60.59,60.76,60.4,60.74,119900.0
2015-03-03 15:30:00,60.75,60.8,60.63,60.69,271600.0,60.75,60.8,60.63,60.69,271600.0
2015-03-04 09:30:00,60.52,60.99,60.3,60.58,296900.0,60.52,60.99,60.3,60.58,296900.0
2015-03-04 10:00:00,60.57,61.15,60.55,60.82,221600.0,60.57,61.15,60.55,60.82,221600.0
2015-03-04 10:30:00,60.82,60.83,60.05,60.49,243800.0,60.82,60.83,60.05,60.49,243800.0
2015-03-04 11:00:00,60.5,60.97,60.37,60.73,161800.0,60.5,60.97,60.37,60.73,161800.0
2015-03-04 11:30:00,60.76,60.76,60.49,60.58,59200.0,60.76,60.76,60.49,60.58,59200.0
2015-03-04 12:00:00,60.58,60.9,60.58,60.83,109500.0,60.58,60.9,60.58,60.83,109500.0
2015-03-04 12:30:00,60.83,61.11,60.75,60.91,120500.0,60.83,61.11,60.75,60.91,120500.0
2015-03-04 13:00:00,60.92,61.14,60.9,61.12,111500.0,60.92,61.14,60.9,61.12,111500.0
2015-03-04 13:30:00,61.12,61.12,60.67,60.7,78300.0,61.12,61.12,60.67,60.7,78300.0
2015-03-04 14:00:00,60.72,60.99,60.72,60.95,141100.0,60.72,60.99,60.72,60.95,141100.0
2015-03-04 14:30:00,60.95,61.29,60.88,61.29,146700.0,60.95,61.29,60.88,61.29,146700.0
2015-03-04 15:00:00,61.29,61.31,61.08,61.18,130000.0,61.29,61.31,61.08,61.18,130000.0
2015-03-04 15:30:00,61.19,61.28,61.05,61.2,285400.0,61.19,61.28,61.05,61.2,285400.0
2015-03-05 09:30:00,61.4,61.75,61.01,61.3,340400.0,61.4,61.75,61.01,61.3,340400.0
2015-03-05 10:00:00,61.3,61.52,60.92,61.23,182600.0,61.3,61.52,60.92,61.23,182600.0
2015-03-05 10:30:00,61.28,61.9,61.22,61.61,326700.0,61.28,61.9,61.22,61.61,326700.0
2015-03-05 11:00:00,61.59,61.65,61.26,61.53,148300.0,61.59,61.65,61.26,61.53,148300.0
2015-03-05 11:30:00,61.55,61.6,61.36,61.49,135400.0,61.55,61.6,61.36,61.49,135400.0
2015-03-05 12:00:00,61.49,61.54,61.27,61.35,89300.0,61.49,61.54,61.27,61.35,89300.0
2015-03-05 12:30:00,61.36,61.45,61.13,61.27,158000.0,61.36,61.45,61.13,61.27,158000.0
2015-03-05 13:00:00,61.27,61.56,61.21,61.52,67400.0,61.27,61.56,61.21,61.52,67400.0
2015-03-05 13:30:00,61.52,61.7,61.48,61.59,73700.0,61.52,61.7,61.48,61.59,73700.0
2015-03-05 14:00:00,61.61,61.8,61.57,61.78,96700.0,61.61,61.8,61.57,61.78,96700.0
2015-03-05 14:30:00,61.79,61.85,61.62,61.7,108700.0,61.79,61.85,61.62,61.7,108700.0
2015-03-05 15:00:00,61.73,61.8,61.57,61.57,78800.0,61.73,61.8,61.57,61.57,78800.0
2015-03-05 15:30:00,61.6,61.7,61.45,61.67,220000.0,61.6,61.7,61.45,61.67,220000.0
2015-03-06 09:30:00,61.11,62.27,61.06,61.64,370600.0,61.11,62.27,61.06,61.64,370600.0
2015-03-06 10:00:00,61.69,61.91,61.43,61.77,127400.0,61.69,61.91,61.43,61.77,127400.0
2015-03-06 10:30:00,61.75,61.76,61.26,61.27,127900.0,61.75,61.76,61.26,61.27,127900.0
2015-03-06 11:00:00,61.27,61.43,61.16,61.3,154300.0,61.27,61.43,61.16,61.3,154300.0
2015-03-06 11:30:00,61.3,61.37,60.81,60.99,180100.0,61.3,61.37,60.81,60.99,180100.0
2015-03-06 12:00:00,61.05,61.12,60.43,60.71,218000.0,61.05,61.12,60.43,60.71,218000.0
2015-03-06 12:30:00,60.74,60.84,60.56,60.61,80100.0,60.74,60.84,60.56,60.61,80100.0
2015-03-06 13:00:00,60.6,60.89,60.59,60.81,73100.0,60.6,60.89,60.59,60.81,73100.0
2015-03-06 13:30:00,60.82,60.84,60.54,60.61,66700.0,60.82,60.84,60.54,60.61,66700.0
2015-03-06 14:00:00,60.68,60.85,60.58,60.69,74700.0,60.68,60.85,60.58,60.69,74700.0
2015-03-06 14:30:00,60.66,60.7,60.32,60.35,140800.0,60.66,60.7,60.32,60.35,140800.0
2015-03-06 15:00:00,60.34,60.75,60.31,60.6,97600.0,60.34,60.75,60.31,60.6,97600.0
2015-03-06 15:30:00,60.6,60.68,60.35,60.62,297000.0,60.6,60.68,60.35,60.62,297000.0
2015-03-09 09:30:00,60.82,60.98,60.3,60.58,184500.0,60.82,60.98,60.3,60.58,184500.0
2015-03-09 10:00:00,60.59,61.99,60.49,61.26,666000.0,60.59,61.99,60.49,61.26,666000.0
2015-03-09 10:30:00,61.28,61.28,60.57,60.58,218000.0,61.28,61.28,60.57,60.58,218000.0
2015-03-09 11:00:00,60.55,60.8,60.51,60.8,148000.0,60.55,60.8,60.51,60.8,148000.0
2015-03-09 11:30:00,60.79,60.84,60.41,60.43,76900.0,60.79,60.84,60.41,60.43,76900.0
2015-03-09 12:00:00,60.43,60.68,60.3,60.58,75200.0,60.43,60.68,60.3,60.58,75200.0
2015-03-09 12:30:00,60.61,61.01,60.59,60.89,102800.0,60.61,61.01,60.59,60.89,102800.0
2015-03-09 13:00:00,60.92,61.09,60.87,60.97,103400.0,60.92,61.09,60.87,60.97,103400.0
2015-03-09 13:30:00,60.99,61.36,60.89,61.13,99800.0,60.99,61.36,60.89,61.13,99800.0
2015-03-09 14:00:00,61.16,61.32,60.81,60.84,149600.0,61.16,61.32,60.81,60.84,149600.0
2015-03-09 14:30:00,60.82,60.97,60.5,60.88,218600.0,60.82,60.97,60.5,60.88,218600.0
2015-03-09 15:00:00,60.87,61.25,60.87,61.14,150800.0,60.87,61.25,60.87,61.14,150800.0
2015-03-09 15:30:00,61.14,61.18,60.95,61.05,194500.0,61.14,61.18,60.95,61.05,194500.0
2015-03-10 09:30:00,60.31,60.43,59.65,59.98,261100.0,60.31,60.43,59.65,59.98,261100.0
2015-03-10 10:00:00,59.96,60.25,59.8,59.84,104200.0,59.96,60.25,59.8,59.84,104200.0
2015-03-10 10:30:00,59.86,60.28,59.67,60.25,149500.0,59.86,60.28,59.67,60.25,149500.0
2015-03-10 11:00:00,60.24,60.51,60.21,60.37,109000.0,60.24,60.51,60.21,60.37,109000.0
2015-03-10 11:30:00,60.35,60.45,59.85,59.85,120700.0,60.35,60.45,59.85,59.85,120700.0
2015-03-10 12:00:00,59.82,59.93,59.65,59.74,128800.0,59.82,59.93,59.65,59.74,128800.0
2015-03-10 12:30:00,59.7,59.8,59.5,59.71,120800.0,59.7,59.8,59.5,59.71,120800.0
2015-03-10 13:00:00,59.73,59.83,59.62,59.65,65500.0,59.73,59.83,59.62,59.65,65500.0
2015-03-10 13:30:00,59.63,59.96,59.59,59.71,85200.0,59.63,59.96,59.59,59.71,85200.0
2015-03-10 14:00:00,59.71,60.0,59.71,59.82,161800.0,59.71,60.0,59.71,59.82,161800.0
2015-03-10 14:30:00,59.82,59.89,59.57,59.69,106400.0,59.82,59.89,59.57,59.69,106400.0
2015-03-10 15:00:00,59.69,60.15,59.67,59.97,158900.0,59.69,60.15,59.67,59.97,158900.0
2015-03-10 15:30:00,59.97,60.08,59.78,59.86,262700.0,59.97,60.08,59.78,59.86,262700.0
2015-03-11 09:30:00,60.14,60.25,59.8,60.0,234600.0,60.14,60.25,59.8,60.0,234600.0
2015-03-11 10:00:00,59.99,60.33,59.96,60.33,114700.0,59.99,60.33,59.96,60.33,114700.0
2015-03-11 10:30:00,60.31,60.31,59.38,59.72,123400.0,60.31,60.31,59.38,59.72,123400.0
2015-03-11 11:00:00,59.7,59.93,59.7,59.93,66900.0,59.7,59.93,59.7,59.93,66900.0
2015-03-11 11:30:00,59.95,60.02,59.53,59.75,85500.0,59.95,60.02,59.53,59.75,85500.0
2015-03-11 12:00:00,59.74,59.87,59.61,59.71,73100.0,59.74,59.87,59.61,59.71,73100.0
2015-03-11 12:30:00,59.73,59.96,59.68,59.94,58000.0,59.73,59.96,59.68,59.94,58000.0
2015-03-11 13:00:00,59.93,59.97,59.64,59.7,79900.0,59.93,59.97,59.64,59.7,79900.0
2015-03-11 13:30:00,59.73,59.73,59.31,59.52,97200.0,59.73,59.73,59.31,59.52,97200.0
2015-03-11 14:00:00,59.48,59.64,59.4,59.53,94500.0,59.48,59.64,59.4,59.53,94500.0
2015-03-11 14:30:00,59.53,59.67,59.46,59.66,84700.0,59.53,59.67,59.46,59.66,84700.0
2015-03-11 15:00:00,59.64,59.66,59.32,59.34,107500.0,59.64,59.66,59.32,59.34,107500.0
2015-03-11 15:30:00,59.35,59.5,59.27,59.29,318200.0,59.35,59.5,59.27,59.29,318200.0
2015-03-12 09:30:00,59.48,60.42,59.39,60.3,314800.0,59.48,60.42,59.39,60.3,314800.0
2015-03-12 10:00:00,60.26,60.75,60.24,60.32,208600.0,60.26,60.75,60.24,60.32,208600.0
2015-03-12 10:30:00,60.34,60.5,60.14,60.14,121700.0,60.34,60.5,60.14,60.14,121700.0
2015-03-12 11:00:00,60.13,60.51,60.06,60.31,114600.0,60.13,60.51,60.06,60.31,114600.0
2015-03-12 11:30:00,60.32,60.37,60.19,60.31,67300.0,60.32,60.37,60.19,60.31,67300.0
2015-03-12 12:00:00,60.32,60.32,60.06,60.17,133800.0,60.32,60.32,60.06,60.17,133800.0
2015-03-12 12:30:00,60.17,60.35,60.03,60.28,125600.0,60.17,60.35,60.03,60.28,125600.0
2015-03-12 13:00:00,60.28,60.39,60.22,60.23,57400.0,60.28,60.39,60.22,60.23,57400.0
2015-03-12 13:30:00,60.22,60.33,60.14,60.23,60900.0,60.22,60.33,60.14,60.23,60900.0
2015-03-12 14:00:00,60.21,60.29,60.12,60.15,59000.0,60.21,60.29,60.12,60.15,59000.0
2015-03-12 14:30:00,60.17,60.33,60.08,60.33,78500.0,60.17,60.33,60.08,60.33,78500.0
2015-03-12 15:00:00,60.33,60.48,60.32,60.45,121400.0,60.33,60.48,60.32,60.45,121400.0
2015-03-12 15:30:00,60.44,60.68,60.34,60.6,300300.0,60.44,60.68,60.34,60.6,300300.0
2015-03-13 09:30:00,60.22,60.4,59.9,60.15,225100.0,60.22,60.4,59.9,60.15,225100.0
2015-03-13 10:00:00,60.15,60.24,59.77,59.83,107300.0,60.15,60.24,59.77,59.83,107300.0
2015-03-13 10:30:00,59.81,60.22,59.78,59.83,119300.0,59.81,60.22,59.78,59.83,119300.0
2015-03-13 11:00:00,59.81,60.13,59.76,59.96,106200.0,59.81,60.13,59.76,59.96,106200.0
2015-03-13 11:30:00,59.95,60.22,59.94,60.22,70400.0,59.95,60.22,59.94,60.22,70400.0
2015-03-13 12:00:00,60.2,60.2,59.83,59.86,77900.0,60.2,60.2,59.83,59.86,77900.0
2015-03-13 12:30:00,59.94,60.35,59.9,60.34,66800.0,59.94,60.35,59.9,60.34,66800.0
2015-03-13 13:00:00,60.31,60.49,60.21,60.22,68500.0,60.31,60.49,60.21,60.22,68500.0
2015-03-13 13:30:00,60.21,60.5,60.2,60.5,52700.0,60.21,60.5,60.2,60.5,52700.0
2015-03-13 14:00:00,60.47,60.59,60.41,60.49,64000.0,60.47,60.59,60.41,60.49,64000.0
2015-03-13 14:30:00,60.47,60.5,60.29,60.41,74100.0,60.47,60.5,60.29,60.41,74100.0
2015-03-13 15:00:00,60.44,60.53,60.32,60.48,59800.0,60.44,60.53,60.32,60.48,59800.0
2015-03-13 15:30:00,60.45,60.78,60.39,60.6,215300.0,60.45,60.78,60.39,60.6,215300.0
2015-03-16 09:30:00,60.27,60.98,59.8,59.94,199700.0,60.27,60.98,59.8,59.94,199700.0
2015-03-16 10:00:00,59.91,60.07,59.51,59.65,150600.0,59.91,60.07,59.51,59.65,150600.0
2015-03-16 10:30:00,59.68,59.9,59.54,59.81,92700.0,59.68,59.9,59.54,59.81,92700.0
2015-03-16 11:00:00,59.79,59.89,59.54,59.56,79600.0,59.79,59.89,59.54,59.56,79600.0
2015-03-16 11:30:00,59.57,59.64,59.26,59.41,169100.0,59.57,59.64,59.26,59.41,169100.0
2015-03-16 12:00:00,59.43,59.55,59.26,59.38,66200.0,59.43,59.55,59.26,59.38,66200.0
2015-03-16 12:30:00,59.37,59.53,59.26,59.44,157600.0,59.37,59.53,59.26,59.44,157600.0
2015-03-16 13:00:00,59.41,59.42,59.13,59.18,165000.0,59.41,59.42,59.13,59.18,165000.0
2015-03-16 13:30:00,59.19,59.57,59.19,59.51,105800.0,59.19,59.57,59.19,59.51,105800.0
2015-03-16 14:00:00,59.52,59.91,59.5,59.87,74800.0,59.52,59.91,59.5,59.87,74800.0
2015-03-16 14:30:00,59.85,60.15,59.81,60.01,92800.0,59.85,60.15,59.81,60.01,92800.0
2015-03-16 15:00:00,60.02,60.14,59.89,59.93,79100.0,60.02,60.14,59.89,59.93,79100.0
2015-03-16 15:30:00,59.96,60.23,59.94,60.22,218700.0,59.96,60.23,59.94,60.22,218700.0
2015-03-17 09:30:00,59.89,60.7,59.7,60.64,302400.0,59.89,60.7,59.7,60.64,302400.0
2015-03-17 10:00:00,60.6,60.69,60.06,60.14,98600.0,60.6,60.69,60.06,60.14,98600.0
2015-03-17 10:30:00,60.15,60.88,59.92,60.35,315900.0,60.15,60.88,59.92,60.35,315900.0
2015-03-17 11:00:00,60.34,60.71,60.24,60.7,94700.0,60.34,60.71,60.24,60.7,94700.0
2015-03-17 11:30:00,60.67,60.7,60.3,60.7,79900.0,60.67,60.7,60.3,60.7,79900.0
2015-03-17 12:00:00,60.72,61.14,60.7,61.06,165700.0,60.72,61.14,60.7,61.06,165700.0
2015-03-17 12:30:00,61.04,61.38,61.02,61.22,128500.0,61.04,61.38,61.02,61.22,128500.0
2015-03-17 13:00:00,61.21,61.25,60.81,60.93,108100.0,61.21,61.25,60.81,60.93,108100.0
2015-03-17 13:30:00,60.92,60.98,60.6,60.75,105500.0,60.92,60.98,60.6,60.75,105500.0
2015-03-17 14:00:00,60.73,60.82,60.51,60.69,84300.0,60.73,60.82,60.51,60.69,84300.0
2015-03-17 14:30:00,60.68,60.69,60.47,60.64,133500.0,60.68,60.69,60.47,60.64,133500.0
2015-03-17 15:00:00,60.65,60.93,60.57,60.64,138300.0,60.65,60.93,60.57,60.64,138300.0
2015-03-17 15:30:00,60.63,60.73,60.4,60.49,281000.0,60.63,60.73,60.4,60.49,281000.0
2015-03-18 09:30:00,60.08,60.58,59.85,60.51,290500.0,60.08,60.58,59.85,60.51,290500.0
2015-03-18 10:00:00,60.51,60.71,60.27,60.66,111100.0,60.51,60.71,60.27,60.66,111100.0
2015-03-18 10:30:00,60.68,60.83,60.39,60.75,64100.0,60.68,60.83,60.39,60.75,64100.0
2015-03-18 11:00:00,60.74,60.74,60.27,60.27,65800.0,60.74,60.74,60.27,60.27,65800.0
2015-03-18 11:30:00,60.28,60.7,60.23,60.64,69700.0,60.28,60.7,60.23,60.64,69700.0
2015-03-18 12:00:00,60.64,60.71,60.23,60.37,95100.0,60.64,60.71,60.23,60.37,95100.0
2015-03-18 12:30:00,60.36,60.62,60.34,60.52,57500.0,60.36,60.62,60.34,60.52,57500.0
2015-03-18 13:00:00,60.52,60.56,60.4,60.44,50100.0,60.52,60.56,60.4,60.44,50100.0
2015-03-18 13:30:00,60.44,60.64,60.11,60.6,142900.0,60.44,60.64,60.11,60.6,142900.0
2015-03-18 14:00:00,60.59,61.26,60.44,61.2,196100.0,60.59,61.26,60.44,61.2,196100.0
2015-03-18 14:30:00,61.23,61.67,61.21,61.62,154500.0,61.23,61.67,61.21,61.62,154500.0
2015-03-18 15:00:00,61.61,61.87,61.51,61.61,134300.0,61.61,61.87,61.51,61.61,134300.0
2015-03-18 15:30:00,61.61,61.67,61.37,61.45,271800.0,61.61,61.67,61.37,61.45,271800.0
2015-03-19 09:30:00,61.12,61.58,60.65,61.25,253500.0,61.12,61.58,60.65,61.25,253500.0
2015-03-19 10:00:00,61.23,61.39,60.89,61.2,102300.0,61.23,61.39,60.89,61.2,102300.0
2015-03-19 10:30:00,61.23,61.23,60.77,60.9,84600.0,61.23,61.23,60.77,60.9,84600.0
2015-03-19 11:00:00,60.92,60.96,60.66,60.66,75300.0,60.92,60.96,60.66,60.66,75300.0
2015-03-19 11:30:00,60.68,60.72,60.38,60.54,123400.0,60.68,60.72,60.38,60.54,123400.0
2015-03-19 12:00:00,60.56,60.78,60.51,60.55,93600.0,60.56,60.78,60.51,60.55,93600.0
2015-03-19 12:30:00,60.55,60.58,60.29,60.39,124900.0,60.55,60.58,60.29,60.39,124900.0
2015-03-19 13:00:00,60.4,60.75,60.36,60.51,78900.0,60.4,60.75,60.36,60.51,78900.0
2015-03-19 13:30:00,60.53,60.58,60.24,60.26,89000.0,60.53,60.58,60.24,60.26,89000.0
2015-03-19 14:00:00,60.27,60.33,60.12,60.33,121000.0,60.27,60.33,60.12,60.33,121000.0
2015-03-19 14:30:00,60.35,60.5,60.32,60.38,53800.0,60.35,60.5,60.32,60.38,53800.0
2015-03-19 15:00:00,60.38,60.45,60.24,60.34,103200.0,60.38,60.45,60.24,60.34,103200.0
2015-03-19 15:30:00,60.32,60.46,60.28,60.3,238600.0,60.32,60.46,60.28,60.3,238600.0
2015-03-20 09:30:00,60.67,60.99,59.89,60.25,384000.0,60.67,60.99,59.89,60.25,384000.0
2015-03-20 10:00:00,60.25,60.25,59.7,59.76,191200.0,60.25,60.25,59.7,59.76,191200.0
2015-03-20 10:30:00,59.77,60.22,59.7,60.04,157400.0,59.77,60.22,59.7,60.04,157400.0
2015-03-20 11:00:00,60.04,60.63,60.04,60.42,100700.0,60.04,60.63,60.04,60.42,100700.0
2015-03-20 11:30:00,60.44,60.58,60.42,60.57,112000.0,60.44,60.58,60.42,60.57,112000.0
2015-03-20 12:00:00,60.56,60.59,60.42,60.45,71900.0,60.56,60.59,60.42,60.45,71900.0
2015-03-20 12:30:00,60.46,60.53,60.39,60.49,59600.0,60.46,60.53,60.39,60.49,59600.0
2015-03-20 13:00:00,60.49,60.52,60.42,60.47,55900.0,60.49,60.52,60.42,60.47,55900.0
2015-03-20 13:30:00,60.46,60.52,60.37,60.46,76900.0,60.46,60.52,60.37,60.46,76900.0
2015-03-20 14:00:00,60.45,60.64,60.38,60.56,164000.0,60.45,60.64,60.38,60.56,164000.0
2015-03-20 14:30:00,60.57,60.61,60.49,60.52,83800.0,60.57,60.61,60.49,60.52,83800.0
2015-03-20 15:00:00,60.54,60.57,60.4,60.52,127400.0,60.54,60.57,60.4,60.52,127400.0
2015-03-20 15:30:00,60.52,60.75,60.24,60.25,549700.0,60.52,60.75,60.24,60.25,549700.0
2015-03-23 09:30:00,60.12,60.45,59.74,59.97,205800.0,60.12,60.45,59.74,59.97,205800.0
2015-03-23 10:00:00,60.0,60.64,59.97,60.5,176500.0,60.0,60.64,59.97,60.5,176500.0
2015-03-23 10:30:00,60.5,60.56,60.27,60.37,83600.0,60.5,60.56,60.27,60.37,83600.0
2015-03-23 11:00:00,60.41,60.51,60.28,60.45,64200.0,60.41,60.51,60.28,60.45,64200.0
2015-03-23 11:30:00,60.45,60.51,60.36,60.46,82300.0,60.45,60.51,60.36,60.46,82300.0
2015-03-23 12:00:00,60.48,60.51,60.38,60.47,77200.0,60.48,60.51,60.38,60.47,77200.0
2015-03-23 12:30:00,60.47,60.51,60.42,60.45,102800.0,60.47,60.51,60.42,60.45,102800.0
2015-03-23 13:00:00,60.45,60.51,60.42,60.47,141400.0,60.45,60.51,60.42,60.47,141400.0
2015-03-23 13:30:00,60.47,60.51,60.45,60.47,103000.0,60.47,60.51,60.45,60.47,103000.0
2015-03-23 14:00:00,60.47,61.15,60.46,61.02,275900.0,60.47,61.15,60.46,61.02,275900.0
2015-03-23 14:30:00,61.01,61.01,60.63,60.77,111700.0,61.01,61.01,60.63,60.77,111700.0
2015-03-23 15:00:00,60.78,60.85,60.65,60.65,77400.0,60.78,60.85,60.65,60.65,77400.0
2015-03-23 15:30:00,60.67,60.81,60.53,60.59,254600.0,60.67,60.81,60.53,60.59,254600.0
2015-03-24 09:30:00,60.36,61.48,60.36,61.42,211000.0,60.36,61.48,60.36,61.42,211000.0
2015-03-24 10:00:00,61.43,62.1,61.41,61.98,320300.0,61.43,62.1,61.41,61.98,320300.0
2015-03-24 10:30:00,61.96,62.78,61.96,62.64,286300.0,61.96,62.78,61.96,62.64,286300.0
2015-03-24 11:00:00,62.64,62.71,62.32,62.66,172100.0,62.64,62.71,62.32,62.66,172100.0
2015-03-24 11:30:00,62.66,62.72,62.42,62.6,123200.0,62.66,62.72,62.42,62.6,123200.0
2015-03-24 12:00:00,62.61,63.1,62.6,62.76,292900.0,62.61,63.1,62.6,62.76,292900.0
2015-03-24 12:30:00,62.78,62.9,62.6,62.73,99800.0,62.78,62.9,62.6,62.73,99800.0
2015-03-24 13:00:00,62.75,63.07,62.65,62.67,162500.0,62.75,63.07,62.65,62.67,162500.0
2015-03-24 13:30:00,62.65,62.75,62.35,62.52,211800.0,62.65,62.75,62.35,62.52,211800.0
2015-03-24 14:00:00,62.5,62.82,62.46,62.59,79800.0,62.5,62.82,62.46,62.59,79800.0
2015-03-24 14:30:00,62.58,62.89,62.49,62.72,71100.0,62.58,62.89,62.49,62.72,71100.0
2015-03-24 15:00:00,62.7,62.97,62.7,62.9,96100.0,62.7,62.97,62.7,62.9,96100.0
2015-03-24 15:30:00,62.89,63.06,62.48,62.49,343800.0,62.89,63.06,62.48,62.49,343800.0
2015-03-25 09:30:00,62.7,62.79,61.42,61.88,311200.0,62.7,62.79,61.42,61.88,311200.0
2015-03-25 10:00:00,61.85,62.35,61.49,62.08,176700.0,61.85,62.35,61.49,62.08,176700.0
2015-03-25 10:30:00,62.05,62.05,61.45,61.61,129400.0,62.05,62.05,61.45,61.61,129400.0
2015-03-25 11:00:00,61.63,61.64,60.9,60.93,217700.0,61.63,61.64,60.9,60.93,217700.0
2015-03-25 11:30:00,60.9,60.93,60.26,60.37,269700.0,60.9,60.93,60.26,60.37,269700.0
2015-03-25 12:00:00,60.38,60.46,60.1,60.24,180100.0,60.38,60.46,60.1,60.24,180100.0
2015-03-25 12:30:00,60.23,60.62,60.15,60.57,139800.0,60.23,60.62,60.15,60.57,139800.0
2015-03-25 13:00:00,60.57,60.7,60.52,60.59,124700.0,60.57,60.7,60.52,60.59,124700.0
2015-03-25 13:30:00,60.59,60.77,60.47,60.61,82400.0,60.59,60.77,60.47,60.61,82400.0
2015-03-25 14:00:00,60.61,60.66,60.47,60.5,77600.0,60.61,60.66,60.47,60.5,77600.0
2015-03-25 14:30:00,60.48,60.51,60.29,60.31,95600.0,60.48,60.51,60.29,60.31,95600.0
2015-03-25 15:00:00,60.33,60.42,60.19,60.36,155400.0,60.33,60.42,60.19,60.36,155400.0
2015-03-25 15:30:00,60.36,60.38,60.05,60.09,335800.0,60.36,60.38,60.05,60.09,335800.0
2015-03-26 09:30:00,59.53,60.39,58.61,59.77,373900.0,59.53,60.39,58.61,59.77,373900.0
2015-03-26 10:00:00,59.73,60.05,59.32,59.45,157400.0,59.73,60.05,59.32,59.45,157400.0
2015-03-26 10:30:00,59.46,59.69,59.38,59.62,98700.0,59.46,59.69,59.38,59.62,98700.0
2015-03-26 11:00:00,59.61,59.72,59.4,59.51,66900.0,59.61,59.72,59.4,59.51,66900.0
2015-03-26 11:30:00,59.48,59.89,59.38,59.84,127600.0,59.48,59.89,59.38,59.84,127600.0
2015-03-26 12:00:00,59.82,59.95,59.46,59.5,69600.0,59.82,59.95,59.46,59.5,69600.0
2015-03-26 12:30:00,59.53,59.76,59.36,59.62,57100.0,59.53,59.76,59.36,59.62,57100.0
2015-03-26 13:00:00,59.64,59.82,59.56,59.82,61600.0,59.64,59.82,59.56,59.82,61600.0
2015-03-26 13:30:00,59.79,60.24,59.77,60.03,162600.0,59.79,60.24,59.77,60.03,162600.0
2015-03-26 14:00:00,60.07,60.09,59.7,59.75,69300.0,60.07,60.09,59.7,59.75,69300.0
2015-03-26 14:30:00,59.75,59.92,59.56,59.56,91900.0,59.75,59.92,59.56,59.56,91900.0
2015-03-26 15:00:00,59.55,59.86,59.52,59.85,85100.0,59.55,59.86,59.52,59.85,85100.0
2015-03-26 15:30:00,59.84,60.0,59.57,59.62,254400.0,59.84,60.0,59.57,59.62,254400.0
2015-03-27 09:30:00,59.4,60.09,59.31,59.57,159300.0,59.4,60.09,59.31,59.57,159300.0
2015-03-27 10:00:00,59.6,59.65,59.1,59.28,108200.0,59.6,59.65,59.1,59.28,108200.0
2015-03-27 10:30:00,59.23,59.23,58.79,58.96,147100.0,59.23,59.23,58.79,58.96,147100.0
2015-03-27 11:00:00,58.92,59.28,58.89,59.11,70100.0,58.92,59.28,58.89,59.11,70100.0
2015-03-27 11:30:00,59.13,59.6,59.07,59.56,60100.0,59.13,59.6,59.07,59.56,60100.0
2015-03-27 12:00:00,59.52,59.57,59.06,59.17,37800.0,59.52,59.57,59.06,59.17,37800.0
2015-03-27 12:30:00,59.16,59.55,59.16,59.5,51700.0,59.16,59.55,59.16,59.5,51700.0
2015-03-27 13:00:00,59.52,59.52,59.25,59.36,46800.0,59.52,59.52,59.25,59.36,46800.0
2015-03-27 13:30:00,59.38,59.66,59.37,59.62,45100.0,59.38,59.66,59.37,59.62,45100.0
2015-03-27 14:00:00,59.62,59.62,59.43,59.61,38100.0,59.62,59.62,59.43,59.61,38100.0
2015-03-27 14:30:00,59.61,59.63,59.42,59.43,31000.0,59.61,59.63,59.42,59.43,31000.0
2015-03-27 15:00:00,59.44,59.52,59.38,59.45,46000.0,59.44,59.52,59.38,59.45,46000.0
2015-03-27 15:30:00,59.44,59.8,59.35,59.61,262100.0,59.44,59.8,59.35,59.61,262100.0
2015-03-30 09:30:00,59.72,60.7,59.72,60.52,217100.0,59.72,60.7,59.72,60.52,217100.0
2015-03-30 10:00:00,60.54,60.62,60.18,60.52,128800.0,60.54,60.62,60.18,60.52,128800.0
2015-03-30 10:30:00,60.53,60.69,60.3,60.35,80200.0,60.53,60.69,60.3,60.35,80200.0
2015-03-30 11:00:00,60.36,60.58,60.23,60.55,82900.0,60.36,60.58,60.23,60.55,82900.0
2015-03-30 11:30:00,60.56,60.65,60.34,60.48,54900.0,60.56,60.65,60.34,60.48,54900.0
2015-03-30 12:00:00,60.48,60.54,60.35,60.51,41900.0,60.48,60.54,60.35,60.51,41900.0
2015-03-30 12:30:00,60.51,60.83,60.44,60.83,82600.0,60.51,60.83,60.44,60.83,82600.0
2015-03-30 13:00:00,60.83,60.95,60.63,60.71,113100.0,60.83,60.95,60.63,60.71,113100.0
2015-03-30 13:30:00,60.71,60.98,60.66,60.94,78200.0,60.71,60.98,60.66,60.94,78200.0
2015-03-30 14:00:00,60.97,60.99,60.64,60.66,63900.0,60.97,60.99,60.64,60.66,63900.0
2015-03-30 14:30:00,60.67,61.05,60.62,60.94,82100.0,60.67,61.05,60.62,60.94,82100.0
2015-03-30 15:00:00,60.94,60.96,60.7,60.79,70800.0,60.94,60.96,60.7,60.79,70800.0
2015-03-30 15:30:00,60.8,60.91,60.67,60.68,184100.0,60.8,60.91,60.67,60.68,184100.0
2015-03-31 09:30:00,60.03,60.69,59.82,60.09,152400.0,60.03,60.69,59.82,60.09,152400.0
2015-03-31 10:00:00,60.07,60.16,59.85,59.88,125300.0,60.07,60.16,59.85,59.88,125300.0
2015-03-31 10:30:00,59.88,59.98,59.64,59.66,84200.0,59.88,59.98,59.64,59.66,84200.0
2015-03-31 11:00:00,59.64,59.76,59.42,59.44,125100.0,59.64,59.76,59.42,59.44,125100.0
2015-03-31 11:30:00,59.47,59.85,59.46,59.83,108100.0,59.47,59.85,59.46,59.83,108100.0
2015-03-31 12:00:00,59.81,60.02,59.7,59.81,63400.0,59.81,60.02,59.7,59.81,63400.0
2015-03-31 12:30:00,59.82,59.96,59.77,59.82,34800.0,59.82,59.96,59.77,59.82,34800.0
2015-03-31 13:00:00,59.79,60.05,59.79,60.04,49500.0,59.79,60.05,59.79,60.04,49500.0
2015-03-31 13:30:00,60.02,60.37,59.99,60.23,88500.0,60.02,60.37,59.99,60.23,88500.0
2015-03-31 14:00:00,60.27,60.69,60.18,60.39,213900.0,60.27,60.69,60.18,60.39,213900.0
2015-03-31 14:30:00,60.38,60.43,59.94,59.99,71600.0,60.38,60.43,59.94,59.99,71600.0
2015-03-31 15:00:00,59.99,60.02,59.66,59.75,123900.0,59.99,60.02,59.66,59.75,123900.0
2015-03-31 15:30:00,59.75,59.86,59.61,59.79,252400.0,59.75,59.86,59.61,59.79,252400.0
2015-04-01 09:30:00,59.84,59.89,59.01,59.25,148000.0,59.84,59.89,59.01,59.25,148000.0
2015-04-01 10:00:00,59.22,60.53,59.2,60.31,211400.0,59.22,60.53,59.2,60.31,211400.0
2015-04-01 10:30:00,60.3,60.93,60.19,60.7,128800.0,60.3,60.93,60.19,60.7,128800.0
2015-04-01 11:00:00,60.75,60.8,60.42,60.5,74500.0,60.75,60.8,60.42,60.5,74500.0
2015-04-01 11:30:00,60.48,60.9,60.34,60.74,65900.0,60.48,60.9,60.34,60.74,65900.0
2015-04-01 12:00:00,60.74,60.88,60.56,60.69,88900.0,60.74,60.88,60.56,60.69,88900.0
2015-04-01 12:30:00,60.69,61.0,60.67,60.91,71700.0,60.69,61.0,60.67,60.91,71700.0
2015-04-01 13:00:00,60.92,60.99,60.75,60.96,58200.0,60.92,60.99,60.75,60.96,58200.0
2015-04-01 13:30:00,60.98,61.31,60.82,61.22,113600.0,60.98,61.31,60.82,61.22,113600.0
2015-04-01 14:00:00,61.24,61.24,60.74,60.88,103400.0,61.24,61.24,60.74,60.88,103400.0
2015-04-01 14:30:00,60.9,61.0,60.6,60.83,133100.0,60.9,61.0,60.6,60.83,133100.0
2015-04-01 15:00:00,60.84,60.84,60.53,60.78,93100.0,60.84,60.84,60.53,60.78,93100.0
2015-04-01 15:30:00,60.77,60.87,60.61,60.84,191200.0,60.77,60.87,60.61,60.84,191200.0
2015-04-02 09:30:00,61.0,61.68,60.78,61.56,152400.0,61.0,61.68,60.78,61.56,152400.0
2015-04-02 10:00:00,61.61,61.95,61.59,61.75,108600.0,61.61,61.95,61.59,61.75,108600.0
2015-04-02 10:30:00,61.8,61.91,61.53,61.65,98200.0,61.8,61.91,61.53,61.65,98200.0
2015-04-02 11:00:00,61.64,61.78,61.38,61.4,69500.0,61.64,61.78,61.38,61.4,69500.0
2015-04-02 11:30:00,61.4,61.57,61.31,61.39,46100.0,61.4,61.57,61.31,61.39,46100.0
2015-04-02 12:00:00,61.39,61.61,61.23,61.55,76800.0,61.39,61.61,61.23,61.55,76800.0
2015-04-02 12:30:00,61.55,61.7,61.49,61.59,50800.0,61.55,61.7,61.49,61.59,50800.0
2015-04-02 13:00:00,61.59,61.71,61.54,61.56,41800.0,61.59,61.71,61.54,61.56,41800.0
2015-04-02 13:30:00,61.56,61.65,61.16,61.28,48800.0,61.56,61.65,61.16,61.28,48800.0
2015-04-02 14:00:00,61.27,61.35,61.16,61.27,41900.0,61.27,61.35,61.16,61.27,41900.0
2015-04-02 14:30:00,61.27,61.32,61.08,61.12,57200.0,61.27,61.32,61.08,61.12,57200.0
2015-04-02 15:00:00,61.12,61.24,61.12,61.15,45200.0,61.12,61.24,61.12,61.15,45200.0
2015-04-02 15:30:00,61.15,61.31,61.12,61.18,171800.0,61.15,61.31,61.12,61.18,171800.0
2015-04-06 09:30:00,60.72,61.44,60.5,61.25,129200.0,60.72,61.44,60.5,61.25,129200.0
2015-04-06 10:00:00,61.23,61.58,61.05,61.38,71900.0,61.23,61.58,61.05,61.38,71900.0
2015-04-06 10:30:00,61.4,61.49,61.33,61.42,96400.0,61.4,61.49,61.33,61.42,96400.0
2015-04-06 11:00:00,61.42,61.55,61.37,61.53,57500.0,61.42,61.55,61.37,61.53,57500.0
2015-04-06 11:30:00,61.55,61.62,61.48,61.58,42400.0,61.55,61.62,61.48,61.58,42400.0
2015-04-06 12:00:00,61.59,61.74,61.57,61.65,32400.0,61.59,61.74,61.57,61.65,32400.0
2015-04-06 12:30:00,61.67,61.7,61.57,61.66,44700.0,61.67,61.7,61.57,61.66,44700.0
2015-04-06 13:00:00,61.65,61.99,61.65,61.99,53300.0,61.65,61.99,61.65,61.99,53300.0
2015-04-06 13:30:00,61.98,62.0,61.87,61.95,56200.0,61.98,62.0,61.87,61.95,56200.0
2015-04-06 14:00:00,61.94,61.99,61.81,61.89,40700.0,61.94,61.99,61.81,61.89,40700.0
2015-04-06 14:30:00,61.91,62.0,61.91,61.95,56000.0,61.91,62.0,61.91,61.95,56000.0
2015-04-06 15:00:00,61.96,62.0,61.75,61.76,102700.0,61.96,62.0,61.75,61.76,102700.0
2015-04-06 15:30:00,61.77,61.88,61.51,61.52,168500.0,61.77,61.88,61.51,61.52,168500.0
2015-04-07 09:30:00,61.56,62.65,61.43,62.26,268400.0,61.56,62.65,61.43,62.26,268400.0
2015-04-07 10:00:00,62.28,62.45,62.07,62.33,133700.0,62.28,62.45,62.07,62.33,133700.0
2015-04-07 10:30:00,62.37,62.46,62.0,62.1,71600.0,62.37,62.46,62.0,62.1,71600.0
2015-04-07 11:00:00,62.14,62.14,61.87,61.87,56100.0,62.14,62.14,61.87,61.87,56100.0
2015-04-07 11:30:00,61.91,62.1,61.8,62.05,47700.0,61.91,62.1,61.8,62.05,47700.0
2015-04-07 12:00:00,62.06,62.15,62.01,62.11,106500.0,62.06,62.15,62.01,62.11,106500.0
2015-04-07 12:30:00,62.1,62.25,62.09,62.22,49300.0,62.1,62.25,62.09,62.22,49300.0
2015-04-07 13:00:00,62.25,62.27,61.99,62.0,47000.0,62.25,62.27,61.99,62.0,47000.0
2015-04-07 13:30:00,62.0,62.0,61.52,61.7,70300.0,62.0,62.0,61.52,61.7,70300.0
2015-04-07 14:00:00,61.68,61.83,61.67,61.77,32600.0,61.68,61.83,61.67,61.77,32600.0
2015-04-07 14:30:00,61.77,61.91,61.74,61.74,38500.0,61.77,61.91,61.74,61.74,38500.0
2015-04-07 15:00:00,61.74,61.75,61.44,61.59,66900.0,61.74,61.75,61.44,61.59,66900.0
2015-04-07 15:30:00,61.58,61.64,61.24,61.27,217300.0,61.58,61.64,61.24,61.27,217300.0
2015-04-08 09:30:00,61.58,61.77,60.62,60.64,232000.0,61.58,61.77,60.62,60.64,232000.0
2015-04-08 10:00:00,60.67,60.67,60.3,60.54,176800.0,60.67,60.67,60.3,60.54,176800.0
2015-04-08 10:30:00,60.52,60.52,60.01,60.27,136300.0,60.52,60.52,60.01,60.27,136300.0
2015-04-08 11:00:00,60.26,60.69,60.2,60.42,101400.0,60.26,60.69,60.2,60.42,101400.0
2015-04-08 11:30:00,60.43,60.83,60.27,60.7,98700.0,60.43,60.83,60.27,60.7,98700.0
2015-04-08 12:00:00,60.67,60.79,60.57,60.66,71700.0,60.67,60.79,60.57,60.66,71700.0
2015-04-08 12:30:00,60.66,60.76,60.52,60.56,80500.0,60.66,60.76,60.52,60.56,80500.0
2015-04-08 13:00:00,60.52,60.76,60.43,60.75,65600.0,60.52,60.76,60.43,60.75,65600.0
2015-04-08 13:30:00,60.74,60.89,60.74,60.8,50600.0,60.74,60.89,60.74,60.8,50600.0
2015-04-08 14:00:00,60.78,61.07,60.45,60.88,61200.0,60.78,61.07,60.45,60.88,61200.0
2015-04-08 14:30:00,60.86,60.96,60.62,60.74,60400.0,60.86,60.96,60.62,60.74,60400.0
2015-04-08 15:00:00,60.77,60.83,60.62,60.63,62700.0,60.77,60.83,60.62,60.63,62700.0
2015-04-08 15:30:00,60.66,60.79,60.62,60.64,151000.0,60.66,60.79,60.62,60.64,151000.0
2015-04-09 09:30:00,60.5,61.27,60.5,61.06,107500.0,60.5,61.27,60.5,61.06,107500.0
2015-04-09 10:00:00,61.08,61.47,61.03,61.44,95000.0,61.08,61.47,61.03,61.44,95000.0
2015-04-09 10:30:00,61.44,61.49,61.11,61.27,68500.0,61.44,61.49,61.11,61.27,68500.0
2015-04-09 11:00:00,61.26,61.45,60.97,61.16,54800.0,61.26,61.45,60.97,61.16,54800.0
2015-04-09 11:30:00,61.15,61.28,61.11,61.2,50000.0,61.15,61.28,61.11,61.2,50000.0
2015-04-09 12:00:00,61.19,61.19,60.86,61.06,59900.0,61.19,61.19,60.86,61.06,59900.0
2015-04-09 12:30:00,61.08,61.28,60.97,61.28,33600.0,61.08,61.28,60.97,61.28,33600.0
2015-04-09 13:00:00,61.28,61.44,61.2,61.38,48700.0,61.28,61.44,61.2,61.38,48700.0
2015-04-09 13:30:00,61.39,61.43,61.14,61.2,40000.0,61.39,61.43,61.14,61.2,40000.0
2015-04-09 14:00:00,61.21,61.37,61.18,61.34,33100.0,61.21,61.37,61.18,61.34,33100.0
2015-04-09 14:30:00,61.36,61.38,61.24,61.25,37900.0,61.36,61.38,61.24,61.25,37900.0
2015-04-09 15:00:00,61.24,61.33,61.13,61.27,39400.0,61.24,61.33,61.13,61.27,39400.0
2015-04-09 15:30:00,61.27,61.27,61.11,61.18,90700.0,61.27,61.27,61.11,61.18,90700.0
2015-04-10 09:30:00,61.36,61.7,61.07,61.15,112000.0,61.36,61.7,61.07,61.15,112000.0
2015-04-10 10:00:00,61.13,61.35,61.02,61.21,107200.0,61.13,61.35,61.02,61.21,107200.0
2015-04-10 10:30:00,61.2,61.42,61.13,61.34,35500.0,61.2,61.42,61.13,61.34,35500.0
2015-04-10 11:00:00,61.34,61.5,61.32,61.43,39400.0,61.34,61.5,61.32,61.43,39400.0
2015-04-10 11:30:00,61.43,61.48,61.23,61.39,48000.0,61.43,61.48,61.23,61.39,48000.0
2015-04-10 12:00:00,61.39,61.43,61.27,61.4,24000.0,61.39,61.43,61.27,61.4,24000.0
2015-04-10 12:30:00,61.42,61.47,61.25,61.25,21100.0,61.42,61.47,61.25,61.25,21100.0
2015-04-10 13:00:00,61.25,61.34,61.23,61.27,31400.0,61.25,61.34,61.23,61.27,31400.0
2015-04-10 13:30:00,61.25,61.42,61.21,61.39,30200.0,61.25,61.42,61.21,61.39,30200.0
2015-04-10 14:00:00,61.37,61.49,61.35,61.47,21400.0,61.37,61.49,61.35,61.47,21400.0
2015-04-10 14:30:00,61.47,61.57,61.45,61.5,40300.0,61.47,61.57,61.45,61.5,40300.0
2015-04-10 15:00:00,61.53,61.54,61.29,61.42,40400.0,61.53,61.54,61.29,61.42,40400.0
2015-04-10 15:30:00,61.42,61.45,61.26,61.31,77900.0,61.42,61.45,61.26,61.31,77900.0
2015-04-13 09:30:00,61.4,61.64,61.09,61.29,132400.0,61.4,61.64,61.09,61.29,132400.0
2015-04-13 10:00:00,61.32,61.63,61.15,61.51,64900.0,61.32,61.63,61.15,61.51,64900.0
2015-04-13 10:30:00,61.51,61.51,61.26,61.3,43800.0,61.51,61.51,61.26,61.3,43800.0
2015-04-13 11:00:00,61.29,61.37,61.15,61.22,56000.0,61.29,61.37,61.15,61.22,56000.0
2015-04-13 11:30:00,61.23,61.39,61.21,61.32,22000.0,61.23,61.39,61.21,61.32,22000.0
2015-04-13 12:00:00,61.32,61.49,61.3,61.44,60500.0,61.32,61.49,61.3,61.44,60500.0
2015-04-13 12:30:00,61.42,61.49,61.36,61.47,32500.0,61.42,61.49,61.36,61.47,32500.0
2015-04-13 13:00:00,61.5,61.57,61.41,61.48,32900.0,61.5,61.57,61.41,61.48,32900.0
2015-04-13 13:30:00,61.47,61.47,61.22,61.3,28600.0,61.47,61.47,61.22,61.3,28600.0
2015-04-13 14:00:00,61.3,61.54,61.29,61.48,49900.0,61.3,61.54,61.29,61.48,49900.0
2015-04-13 14:30:00,61.55,61.7,61.49,61.58,33300.0,61.55,61.7,61.49,61.58,33300.0
2015-04-13 15:00:00,61.56,61.67,61.49,61.53,39800.0,61.56,61.67,61.49,61.53,39800.0
2015-04-13 15:30:00,61.53,61.56,61.37,61.4,71200.0,61.53,61.56,61.37,61.4,71200.0
2015-04-14 09:30:00,61.48,61.7,60.68,60.99,98800.0,61.48,61.7,60.68,60.99,98800.0
2015-04-14 10:00:00,60.98,60.98,60.52,60.83,101000.0,60.98,60.98,60.52,60.83,101000.0
2015-04-14 10:30:00,60.8,60.98,60.68,60.87,50900.0,60.8,60.98,60.68,60.87,50900.0
2015-04-14 11:00:00,60.83,61.12,60.75,60.99,73800.0,60.83,61.12,60.75,60.99,73800.0
2015-04-14 11:30:00,60.94,60.97,60.64,60.74,25700.0,60.94,60.97,60.64,60.74,25700.0
2015-04-14 12:00:00,60.76,60.79,60.64,60.73,35600.0,60.76,60.79,60.64,60.73,35600.0
2015-04-14 12:30:00,60.76,61.12,60.76,61.06,46400.0,60.76,61.12,60.76,61.06,46400.0
2015-04-14 13:00:00,61.06,61.1,60.8,60.81,39500.0,61.06,61.1,60.8,60.81,39500.0
2015-04-14 13:30:00,60.82,61.05,60.81,61.03,36300.0,60.82,61.05,60.81,61.03,36300.0
2015-04-14 14:00:00,61.01,61.05,60.92,61.05,57500.0,61.01,61.05,60.92,61.05,57500.0
2015-04-14 14:30:00,61.05,61.18,60.98,61.15,43500.0,61.05,61.18,60.98,61.15,43500.0
2015-04-14 15:00:00,61.14,61.25,61.04,61.04,39800.0,61.14,61.25,61.04,61.04,39800.0
2015-04-14 15:30:00,61.04,61.15,60.99,61.07,112800.0,61.04,61.15,60.99,61.07,112800.0
2015-04-15 09:30:00,61.46,61.5,60.9,61.48,216100.0,61.46,61.5,60.9,61.48,216100.0
2015-04-15 10:00:00,61.46,61.99,61.24,61.88,206700.0,61.46,61.99,61.24,61.88,206700.0
2015-04-15 10:30:00,61.89,62.23,61.82,62.08,240900.0,61.89,62.23,61.82,62.08,240900.0
2015-04-15 11:00:00,62.1,62.2,61.83,62.2,207500.0,62.1,62.2,61.83,62.2,207500.0
2015-04-15 11:30:00,62.2,63.29,62.16,63.11,420900.0,62.2,63.29,62.16,63.11,420900.0
2015-04-15 12:00:00,63.1,63.32,62.85,63.07,278500.0,63.1,63.32,62.85,63.07,278500.0
2015-04-15 12:30:00,63.06,63.43,63.05,63.36,229600.0,63.06,63.43,63.05,63.36,229600.0
2015-04-15 13:00:00,63.37,63.74,63.37,63.73,213500.0,63.37,63.74,63.37,63.73,213500.0
2015-04-15 13:30:00,63.71,63.74,63.44,63.55,161200.0,63.71,63.74,63.44,63.55,161200.0
2015-04-15 14:00:00,63.56,64.09,63.45,63.73,226200.0,63.56,64.09,63.45,63.73,226200.0
2015-04-15 14:30:00,63.75,63.92,63.52,63.77,142300.0,63.75,63.92,63.52,63.77,142300.0
2015-04-15 15:00:00,63.79,63.89,63.63,63.72,194700.0,63.79,63.89,63.63,63.72,194700.0
2015-04-15 15:30:00,63.72,63.76,63.54,63.75,410600.0,63.72,63.76,63.54,63.75,410600.0
2015-04-16 09:30:00,63.71,63.71,62.76,62.85,324400.0,63.71,63.71,62.76,62.85,324400.0
2015-04-16 10:00:00,62.85,63.0,62.22,62.28,266900.0,62.85,63.0,62.22,62.28,266900.0
2015-04-16 10:30:00,62.29,63.09,62.13,63.05,185100.0,62.29,63.09,62.13,63.05,185100.0
2015-04-16 11:00:00,63.05,63.05,62.66,62.74,80300.0,63.05,63.05,62.66,62.74,80300.0
2015-04-16 11:30:00,62.76,63.07,62.6,63.07,141400.0,62.76,63.07,62.6,63.07,141400.0
2015-04-16 12:00:00,63.04,63.34,62.9,63.2,86700.0,63.04,63.34,62.9,63.2,86700.0
2015-04-16 12:30:00,63.19,63.22,62.9,62.95,52300.0,63.19,63.22,62.9,62.95,52300.0
2015-04-16 13:00:00,62.95,63.23,62.94,63.2,41100.0,62.95,63.23,62.94,63.2,41100.0
2015-04-16 13:30:00,63.21,63.6,63.16,63.53,102000.0,63.21,63.6,63.16,63.53,102000.0
2015-04-16 14:00:00,63.51,63.57,63.39,63.4,76000.0,63.51,63.57,63.39,63.4,76000.0
2015-04-16 14:30:00,63.41,63.5,63.21,63.21,40900.0,63.41,63.5,63.21,63.21,40900.0
2015-04-16 15:00:00,63.19,63.22,62.89,62.95,86700.0,63.19,63.22,62.89,62.95,86700.0
2015-04-16 15:30:00,62.97,63.12,62.85,62.89,152500.0,62.97,63.12,62.85,62.89,152500.0
2015-04-17 09:30:00,62.34,62.69,61.87,62.25,278300.0,62.34,62.69,61.87,62.25,278300.0
2015-04-17 10:00:00,62.2,62.21,61.54,62.1,174200.0,62.2,62.21,61.54,62.1,174200.0
2015-04-17 10:30:00,62.11,62.6,62.1,62.46,109000.0,62.11,62.6,62.1,62.46,109000.0
2015-04-17 11:00:00,62.43,62.84,62.26,62.7,132600.0,62.43,62.84,62.26,62.7,132600.0
2015-04-17 11:30:00,62.72,62.72,62.31,62.36,66900.0,62.72,62.72,62.31,62.36,66900.0
2015-04-17 12:00:00,62.34,62.37,61.95,61.98,63700.0,62.34,62.37,61.95,61.98,63700.0
2015-04-17 12:30:00,62.01,62.09,61.87,61.93,43300.0,62.01,62.09,61.87,61.93,43300.0
2015-04-17 13:00:00,61.94,61.94,61.73,61.74,42200.0,61.94,61.94,61.73,61.74,42200.0
2015-04-17 13:30:00,61.71,61.86,61.56,61.69,116700.0,61.71,61.86,61.56,61.69,116700.0
2015-04-17 14:00:00,61.67,61.68,61.28,61.48,101100.0,61.67,61.68,61.28,61.48,101100.0
2015-04-17 14:30:00,61.46,61.66,61.39,61.56,70600.0,61.46,61.66,61.39,61.56,70600.0
2015-04-17 15:00:00,61.57,61.84,61.57,61.81,67600.0,61.57,61.84,61.57,61.81,67600.0
2015-04-17 15:30:00,61.81,61.95,61.79,61.93,188700.0,61.81,61.95,61.79,61.93,188700.0
2015-04-20 09:30:00,62.26,62.33,61.52,62.02,154300.0,62.26,62.33,61.52,62.02,154300.0
2015-04-20 10:00:00,62.02,62.29,61.91,61.99,118900.0,62.02,62.29,61.91,61.99,118900.0
2015-04-20 10:30:00,61.98,62.33,61.96,62.27,69800.0,61.98,62.33,61.96,62.27,69800.0
2015-04-20 11:00:00,62.3,62.38,62.12,62.28,45700.0,62.3,62.38,62.12,62.28,45700.0
2015-04-20 11:30:00,62.3,62.57,62.3,62.45,63300.0,62.3,62.57,62.3,62.45,63300.0
2015-04-20 12:00:00,62.44,62.47,62.26,62.36,67900.0,62.44,62.47,62.26,62.36,67900.0
2015-04-20 12:30:00,62.36,62.36,62.25,62.28,24100.0,62.36,62.36,62.25,62.28,24100.0
2015-04-20 13:00:00,62.28,62.41,62.22,62.37,51600.0,62.28,62.41,62.22,62.37,51600.0
2015-04-20 13:30:00,62.35,62.41,62.08,62.08,48200.0,62.35,62.41,62.08,62.08,48200.0
2015-04-20 14:00:00,62.09,62.31,62.04,62.28,45500.0,62.09,62.31,62.04,62.28,45500.0
2015-04-20 14:30:00,62.27,62.27,62.13,62.25,37000.0,62.27,62.27,62.13,62.25,37000.0
2015-04-20 15:00:00,62.25,62.55,62.25,62.45,50800.0,62.25,62.55,62.25,62.45,50800.0
2015-04-20 15:30:00,62.45,62.49,62.18,62.25,130500.0,62.45,62.49,62.18,62.25,130500.0
2015-04-21 09:30:00,62.45,62.77,61.9,62.0,158000.0,62.45,62.77,61.9,62.0,158000.0
2015-04-21 10:00:00,62.0,62.45,61.8,62.37,202900.0,62.0,62.45,61.8,62.37,202900.0
2015-04-21 10:30:00,62.36,62.7,62.24,62.69,92700.0,62.36,62.7,62.24,62.69,92700.0
2015-04-21 11:00:00,62.7,62.93,62.64,62.7,63000.0,62.7,62.93,62.64,62.7,63000.0
2015-04-21 11:30:00,62.68,62.72,62.41,62.5,87000.0,62.68,62.72,62.41,62.5,87000.0
2015-04-21 12:00:00,62.48,62.9,62.42,62.86,62300.0,62.48,62.9,62.42,62.86,62300.0
2015-04-21 12:30:00,62.84,62.93,62.7,62.77,54500.0,62.84,62.93,62.7,62.77,54500.0
2015-04-21 13:00:00,62.75,62.84,62.67,62.8,32800.0,62.75,62.84,62.67,62.8,32800.0
2015-04-21 13:30:00,62.8,62.83,62.69,62.7,33600.0,62.8,62.83,62.69,62.7,33600.0
2015-04-21 14:00:00,62.69,62.94,62.48,62.9,122900.0,62.69,62.94,62.48,62.9,122900.0
2015-04-21 14:30:00,62.94,63.07,62.85,63.07,88000.0,62.94,63.07,62.85,63.07,88000.0
2015-04-21 15:00:00,63.07,63.1,62.88,62.89,62600.0,63.07,63.1,62.88,62.89,62600.0
2015-04-21 15:30:00,62.9,63.12,62.81,63.12,181000.0,62.9,63.12,62.81,63.12,181000.0
2015-04-22 09:30:00,63.44,64.0,63.25,63.9,241700.0,63.44,64.0,63.25,63.9,241700.0
2015-04-22 10:00:00,63.88,63.9,63.0,63.34,212200.0,63.88,63.9,63.0,63.34,212200.0
2015-04-22 10:30:00,63.38,63.97,63.26,63.81,148400.0,63.38,63.97,63.26,63.81,148400.0
2015-04-22 11:00:00,63.81,63.87,63.54,63.63,79700.0,63.81,63.87,63.54,63.63,79700.0
2015-04-22 11:30:00,63.66,63.68,63.44,63.5,65800.0,63.66,63.68,63.44,63.5,65800.0
2015-04-22 12:00:00,63.51,63.71,63.42,63.61,42700.0,63.51,63.71,63.42,63.61,42700.0
2015-04-22 12:30:00,63.62,64.03,63.57,63.93,140100.0,63.62,64.03,63.57,63.93,140100.0
2015-04-22 13:00:00,63.94,63.99,63.65,63.8,39500.0,63.94,63.99,63.65,63.8,39500.0
2015-04-22 13:30:00,63.83,64.22,63.83,64.22,110600.0,63.83,64.22,63.83,64.22,110600.0
2015-04-22 14:00:00,64.19,64.38,63.9,64.09,121800.0,64.19,64.38,63.9,64.09,121800.0
2015-04-22 14:30:00,64.1,64.4,63.83,63.91,146700.0,64.1,64.4,63.83,63.91,146700.0
2015-04-22 15:00:00,63.91,64.0,63.77,63.9,70200.0,63.91,64.0,63.77,63.9,70200.0
2015-04-22 15:30:00,63.9,63.96,63.71,63.89,212600.0,63.9,63.96,63.71,63.89,212600.0
2015-04-23 09:30:00,64.0,64.54,63.85,64.43,170100.0,64.0,64.54,63.85,64.43,170100.0
2015-04-23 10:00:00,64.36,64.47,63.71,63.73,122300.0,64.36,64.47,63.71,63.73,122300.0
2015-04-23 10:30:00,63.72,63.73,63.3,63.5,104000.0,63.72,63.73,63.3,63.5,104000.0
2015-04-23 11:00:00,63.5,63.83,63.44,63.8,58900.0,63.5,63.83,63.44,63.8,58900.0
2015-04-23 11:30:00,63.81,64.0,63.72,63.88,31000.0,63.81,64.0,63.72,63.88,31000.0
2015-04-23 12:00:00,63.88,64.05,63.77,64.05,61500.0,63.88,64.05,63.77,64.05,61500.0
2015-04-23 12:30:00,64.05,64.47,63.96,64.44,72700.0,64.05,64.47,63.96,64.44,72700.0
2015-04-23 13:00:00,64.43,64.72,64.39,64.64,93600.0,64.43,64.72,64.39,64.64,93600.0
2015-04-23 13:30:00,64.64,64.97,64.62,64.95,94900.0,64.64,64.97,64.62,64.95,94900.0
2015-04-23 14:00:00,64.94,65.09,64.88,64.88,135900.0,64.94,65.09,64.88,64.88,135900.0
2015-04-23 14:30:00,64.88,64.99,64.84,64.94,75500.0,64.88,64.99,64.84,64.94,75500.0
2015-04-23 15:00:00,64.95,65.05,64.92,64.94,78300.0,64.95,65.05,64.92,64.94,78300.0
2015-04-23 15:30:00,64.92,64.95,64.75,64.76,182000.0,64.92,64.95,64.75,64.76,182000.0
2015-04-24 09:30:00,65.42,65.5,64.64,64.89,219500.0,65.42,65.5,64.64,64.89,219500.0
2015-04-24 10:00:00,64.91,64.94,64.15,64.26,155100.0,64.91,64.94,64.15,64.26,155100.0
2015-04-24 10:30:00,64.28,64.34,64.0,64.08,97000.0,64.28,64.34,64.0,64.08,97000.0
2015-04-24 11:00:00,64.09,64.27,64.02,64.05,80200.0,64.09,64.27,64.02,64.05,80200.0
2015-04-24 11:30:00,64.1,64.18,63.91,64.07,85400.0,64.1,64.18,63.91,64.07,85400.0
2015-04-24 12:00:00,64.04,64.05,63.54,63.56,77500.0,64.04,64.05,63.54,63.56,77500.0
2015-04-24 12:30:00,63.57,63.69,63.26,63.49,98500.0,63.57,63.69,63.26,63.49,98500.0
2015-04-24 13:00:00,63.47,63.53,63.33,63.48,49900.0,63.47,63.53,63.33,63.48,49900.0
2015-04-24 13:30:00,63.46,63.54,63.24,63.29,52800.0,63.46,63.54,63.24,63.29,52800.0
2015-04-24 14:00:00,63.28,63.4,63.21,63.3,46300.0,63.28,63.4,63.21,63.3,46300.0
2015-04-24 14:30:00,63.32,63.5,63.16,63.33,58100.0,63.32,63.5,63.16,63.33,58100.0
2015-04-24 15:00:00,63.33,63.38,63.26,63.33,53000.0,63.33,63.38,63.26,63.33,53000.0
2015-04-24 15:30:00,63.34,63.48,63.27,63.45,173200.0,63.34,63.48,63.27,63.45,173200.0
2015-04-27 09:30:00,63.86,63.94,63.29,63.76,178200.0,63.86,63.94,63.29,63.76,178200.0
2015-04-27 10:00:00,63.79,64.25,63.78,64.06,112000.0,63.79,64.25,63.78,64.06,112000.0
2015-04-27 10:30:00,64.04,64.19,63.64,63.66,74300.0,64.04,64.19,63.64,63.66,74300.0
2015-04-27 11:00:00,63.64,64.16,63.62,64.0,79200.0,63.64,64.16,63.62,64.0,79200.0
2015-04-27 11:30:00,63.97,64.24,63.81,63.93,49400.0,63.97,64.24,63.81,63.93,49400.0
2015-04-27 12:00:00,63.93,64.09,63.61,63.69,39200.0,63.93,64.09,63.61,63.69,39200.0
2015-04-27 12:30:00,63.69,63.69,63.37,63.37,68100.0,63.69,63.69,63.37,63.37,68100.0
2015-04-27 13:00:00,63.37,63.55,63.28,63.52,46600.0,63.37,63.55,63.28,63.52,46600.0
2015-04-27 13:30:00,63.56,63.62,63.21,63.3,77500.0,63.56,63.62,63.21,63.3,77500.0
2015-04-27 14:00:00,63.3,63.32,63.06,63.24,68400.0,63.3,63.32,63.06,63.24,68400.0
2015-04-27 14:30:00,63.22,63.23,62.99,63.07,52100.0,63.22,63.23,62.99,63.07,52100.0
2015-04-27 15:00:00,63.04,63.15,62.91,62.97,60600.0,63.04,63.15,62.91,62.97,60600.0
2015-04-27 15:30:00,62.97,63.0,62.71,62.91,186000.0,62.97,63.0,62.71,62.91,186000.0
2015-04-28 09:30:00,62.87,63.56,62.68,62.97,145300.0,62.87,63.56,62.68,62.97,145300.0
2015-04-28 10:00:00,62.92,62.92,62.1,62.43,185700.0,62.92,62.92,62.1,62.43,185700.0
2015-04-28 10:30:00,62.4,63.07,62.38,62.89,130600.0,62.4,63.07,62.38,62.89,130600.0
2015-04-28 11:00:00,62.9,63.38,62.89,63.16,93300.0,62.9,63.38,62.89,63.16,93300.0
2015-04-28 11:30:00,63.15,63.55,63.1,63.49,79600.0,63.15,63.55,63.1,63.49,79600.0
2015-04-28 12:00:00,63.48,63.49,63.06,63.19,93600.0,63.48,63.49,63.06,63.19,93600.0
2015-04-28 12:30:00,63.2,63.37,63.14,63.36,51800.0,63.2,63.37,63.14,63.36,51800.0
2015-04-28 13:00:00,63.36,63.62,63.34,63.57,72100.0,63.36,63.62,63.34,63.57,72100.0
2015-04-28 13:30:00,63.55,63.71,63.53,63.53,69100.0,63.55,63.71,63.53,63.53,69100.0
2015-04-28 14:00:00,63.53,63.54,63.25,63.38,65500.0,63.53,63.54,63.25,63.38,65500.0
2015-04-28 14:30:00,63.37,63.54,63.25,63.46,66500.0,63.37,63.54,63.25,63.46,66500.0
2015-04-28 15:00:00,63.45,63.61,63.42,63.61,100900.0,63.45,63.61,63.42,63.61,100900.0
2015-04-28 15:30:00,63.61,63.66,63.48,63.57,159800.0,63.61,63.66,63.48,63.57,159800.0
2015-04-29 09:30:00,63.13,63.47,62.6,62.65,208600.0,63.13,63.47,62.6,62.65,208600.0
2015-04-29 10:00:00,62.69,62.79,62.31,62.44,114300.0,62.69,62.79,62.31,62.44,114300.0
2015-04-29 10:30:00,62.43,62.97,62.43,62.62,101200.0,62.43,62.97,62.43,62.62,101200.0
2015-04-29 11:00:00,62.63,62.84,62.58,62.63,92700.0,62.63,62.84,62.58,62.63,92700.0
2015-04-29 11:30:00,62.64,62.64,62.28,62.28,117000.0,62.64,62.64,62.28,62.28,117000.0
2015-04-29 12:00:00,62.3,62.37,61.91,61.98,112400.0,62.3,62.37,61.91,61.98,112400.0
2015-04-29 12:30:00,61.9,62.19,61.69,62.07,166600.0,61.9,62.19,61.69,62.07,166600.0
2015-04-29 13:00:00,62.03,62.11,61.86,62.02,56400.0,62.03,62.11,61.86,62.02,56400.0
2015-04-29 13:30:00,62.02,62.46,62.02,62.34,84700.0,62.02,62.46,62.02,62.34,84700.0
2015-04-29 14:00:00,62.34,62.43,61.92,62.21,126500.0,62.34,62.43,61.92,62.21,126500.0
2015-04-29 14:30:00,62.23,62.36,62.12,62.23,120700.0,62.23,62.36,62.12,62.23,120700.0
2015-04-29 15:00:00,62.24,62.32,61.9,62.05,112000.0,62.24,62.32,61.9,62.05,112000.0
2015-04-29 15:30:00,62.04,62.14,61.9,61.9,231100.0,62.04,62.14,61.9,61.9,231100.0
2015-04-30 09:30:00,61.73,62.36,61.11,61.33,171700.0,61.73,62.36,61.11,61.33,171700.0
2015-04-30 10:00:00,61.37,61.42,60.63,60.8,182500.0,61.37,61.42,60.63,60.8,182500.0
2015-04-30 10:30:00,60.8,61.27,60.71,60.81,161100.0,60.8,61.27,60.71,60.81,161100.0
2015-04-30 11:00:00,60.82,61.4,60.8,61.19,156600.0,60.82,61.4,60.8,61.19,156600.0
2015-04-30 11:30:00,61.2,61.62,61.16,61.27,155600.0,61.2,61.62,61.16,61.27,155600.0
2015-04-30 12:00:00,61.26,61.56,61.07,61.13,112400.0,61.26,61.56,61.07,61.13,112400.0
2015-04-30 12:30:00,61.15,61.22,60.81,60.87,112300.0,61.15,61.22,60.81,60.87,112300.0
2015-04-30 13:00:00,60.88,61.3,60.88,61.26,83800.0,60.88,61.3,60.88,61.26,83800.0
2015-04-30 13:30:00,61.25,61.31,61.06,61.11,69000.0,61.25,61.31,61.06,61.11,69000.0
2015-04-30 14:00:00,61.12,61.14,60.37,60.41,125400.0,61.12,61.14,60.37,60.41,125400.0
2015-04-30 14:30:00,60.45,60.56,60.02,60.14,164600.0,60.45,60.56,60.02,60.14,164600.0
2015-04-30 15:00:00,60.13,60.13,59.58,59.87,370700.0,60.13,60.13,59.58,59.87,370700.0
2015-04-30 15:30:00,59.86,60.17,59.36,59.67,937800.0,59.86,60.17,59.36,59.67,937800.0
2015-05-01 09:30:00,57.5,58.65,56.8,57.91,1183200.0,57.5,58.65,56.8,57.91,1183200.0
2015-05-01 10:00:00,57.9,59.97,57.9,59.1,698900.0,57.9,59.97,57.9,59.1,698900.0
2015-05-01 10:30:00,59.1,59.58,58.6,58.66,294900.0,59.1,59.58,58.6,58.66,294900.0
2015-05-01 11:00:00,58.64,59.08,58.6,59.05,195000.0,58.64,59.08,58.6,59.05,195000.0
2015-05-01 11:30:00,59.02,59.02,57.9,58.09,220800.0,59.02,59.02,57.9,58.09,220800.0
2015-05-01 12:00:00,58.05,58.1,57.02,57.22,391100.0,58.05,58.1,57.02,57.22,391100.0
2015-05-01 12:30:00,57.22,57.35,56.72,56.9,394500.0,57.22,57.35,56.72,56.9,394500.0
2015-05-01 13:00:00,56.9,57.01,56.6,56.99,289000.0,56.9,57.01,56.6,56.99,289000.0
2015-05-01 13:30:00,57.0,57.64,57.0,57.45,339500.0,57.0,57.64,57.0,57.45,339500.0
2015-05-01 14:00:00,57.45,57.72,57.15,57.43,259000.0,57.45,57.72,57.15,57.43,259000.0
2015-05-01 14:30:00,57.45,57.64,56.82,57.0,261100.0,57.45,57.64,56.82,57.0,261100.0
2015-05-01 15:00:00,56.98,57.26,56.8,56.83,276900.0,56.98,57.26,56.8,56.83,276900.0
2015-05-01 15:30:00,56.82,57.41,56.76,57.34,686700.0,56.82,57.41,56.76,57.34,686700.0
2015-05-04 09:30:00,57.13,57.82,57.02,57.5,366300.0,57.13,57.82,57.02,57.5,366300.0
2015-05-04 10:00:00,57.53,57.61,57.11,57.16,186400.0,57.53,57.61,57.11,57.16,186400.0
2015-05-04 10:30:00,57.18,57.27,56.79,56.99,202400.0,57.18,57.27,56.79,56.99,202400.0
2015-05-04 11:00:00,56.98,57.2,56.89,56.97,145200.0,56.98,57.2,56.89,56.97,145200.0
2015-05-04 11:30:00,56.96,56.98,56.68,56.93,226500.0,56.96,56.98,56.68,56.93,226500.0
2015-05-04 12:00:00,56.91,56.92,56.63,56.76,145000.0,56.91,56.92,56.63,56.76,145000.0
2015-05-04 12:30:00,56.75,56.9,56.61,56.66,81600.0,56.75,56.9,56.61,56.66,81600.0
2015-05-04 13:00:00,56.66,56.74,56.51,56.67,179700.0,56.66,56.74,56.51,56.67,179700.0
2015-05-04 13:30:00,56.67,56.78,56.56,56.62,104200.0,56.67,56.78,56.56,56.62,104200.0
2015-05-04 14:00:00,56.61,56.65,56.42,56.56,121300.0,56.61,56.65,56.42,56.56,121300.0
2015-05-04 14:30:00,56.56,56.62,56.32,56.46,108200.0,56.56,56.62,56.32,56.46,108200.0
2015-05-04 15:00:00,56.46,56.75,56.45,56.66,141600.0,56.46,56.75,56.45,56.66,141600.0
2015-05-04 15:30:00,56.65,56.87,56.61,56.79,410300.0,56.65,56.87,56.61,56.79,410300.0
2015-05-05 09:30:00,56.83,57.78,56.5,57.28,292900.0,56.83,57.78,56.5,57.28,292900.0
2015-05-05 10:00:00,57.3,57.3,56.7,56.95,210600.0,57.3,57.3,56.7,56.95,210600.0
2015-05-05 10:30:00,56.93,56.99,56.61,56.8,117500.0,56.93,56.99,56.61,56.8,117500.0
2015-05-05 11:00:00,56.79,57.2,56.67,57.16,164400.0,56.79,57.2,56.67,57.16,164400.0
2015-05-05 11:30:00,57.17,57.45,57.16,57.38,164400.0,57.17,57.45,57.16,57.38,164400.0
2015-05-05 12:00:00,57.39,57.72,57.32,57.61,158000.0,57.39,57.72,57.32,57.61,158000.0
2015-05-05 12:30:00,57.61,57.75,57.33,57.36,115100.0,57.61,57.75,57.33,57.36,115100.0
2015-05-05 13:00:00,57.34,57.39,57.01,57.05,128600.0,57.34,57.39,57.01,57.05,128600.0
2015-05-05 13:30:00,57.06,57.08,56.81,56.89,99600.0,57.06,57.08,56.81,56.89,99600.0
2015-05-05 14:00:00,56.88,57.01,56.68,56.85,120100.0,56.88,57.01,56.68,56.85,120100.0
2015-05-05 14:30:00,56.83,56.83,56.51,56.64,138000.0,56.83,56.83,56.51,56.64,138000.0
2015-05-05 15:00:00,56.62,56.82,56.57,56.81,129500.0,56.62,56.82,56.57,56.81,129500.0
2015-05-05 15:30:00,56.8,56.95,56.74,56.82,248700.0,56.8,56.95,56.74,56.82,248700.0
2015-05-06 09:30:00,57.03,57.22,56.27,56.3,178500.0,57.03,57.22,56.27,56.3,178500.0
2015-05-06 10:00:00,56.29,56.31,56.01,56.25,207700.0,56.29,56.31,56.01,56.25,207700.0
2015-05-06 10:30:00,56.25,56.7,56.17,56.44,115400.0,56.25,56.7,56.17,56.44,115400.0
2015-05-06 11:00:00,56.46,56.49,56.02,56.05,89700.0,56.46,56.49,56.02,56.05,89700.0
2015-05-06 11:30:00,56.07,56.1,55.66,55.74,211500.0,56.07,56.1,55.66,55.74,211500.0
2015-05-06 12:00:00,55.74,55.84,55.6,55.77,97300.0,55.74,55.84,55.6,55.77,97300.0
2015-05-06 12:30:00,55.76,55.88,55.68,55.76,53900.0,55.76,55.88,55.68,55.76,53900.0
2015-05-06 13:00:00,55.78,55.8,55.55,55.55,73400.0,55.78,55.8,55.55,55.55,73400.0
2015-05-06 13:30:00,55.55,55.7,55.52,55.68,91100.0,55.55,55.7,55.52,55.68,91100.0
2015-05-06 14:00:00,55.65,55.78,55.55,55.6,87500.0,55.65,55.78,55.55,55.6,87500.0
2015-05-06 14:30:00,55.59,55.6,55.27,55.36,127900.0,55.59,55.6,55.27,55.36,127900.0
2015-05-06 15:00:00,55.36,55.46,55.15,55.27,121500.0,55.36,55.46,55.15,55.27,121500.0
2015-05-06 15:30:00,55.26,55.71,55.21,55.65,349700.0,55.26,55.71,55.21,55.65,349700.0
2015-05-07 09:30:00,55.29,55.48,54.57,54.81,288700.0,55.29,55.48,54.57,54.81,288700.0
2015-05-07 10:00:00,54.81,56.04,54.71,55.3,508800.0,54.81,56.04,54.71,55.3,508800.0
2015-05-07 10:30:00,55.28,56.57,55.28,56.09,531500.0,55.28,56.57,55.28,56.09,531500.0
2015-05-07 11:00:00,56.09,56.33,55.87,56.25,161700.0,56.09,56.33,55.87,56.25,161700.0
2015-05-07 11:30:00,56.24,56.32,55.91,55.97,153600.0,56.24,56.32,55.91,55.97,153600.0
2015-05-07 12:00:00,55.98,56.06,55.82,55.94,93500.0,55.98,56.06,55.82,55.94,93500.0
2015-05-07 12:30:00,55.95,56.2,55.77,56.09,70500.0,55.95,56.2,55.77,56.09,70500.0
2015-05-07 13:00:00,56.13,56.2,55.87,56.04,77800.0,56.13,56.2,55.87,56.04,77800.0
2015-05-07 13:30:00,56.08,56.13,55.96,56.02,85100.0,56.08,56.13,55.96,56.02,85100.0
2015-05-07 14:00:00,56.03,56.22,56.03,56.2,42400.0,56.03,56.22,56.03,56.2,42400.0
2015-05-07 14:30:00,56.21,56.37,56.19,56.33,67200.0,56.21,56.37,56.19,56.33,67200.0
2015-05-07 15:00:00,56.32,56.41,56.15,56.28,117500.0,56.32,56.41,56.15,56.28,117500.0
2015-05-07 15:30:00,56.28,56.47,56.21,56.32,231400.0,56.28,56.47,56.21,56.32,231400.0
2015-05-08 09:30:00,56.91,56.96,56.23,56.96,200800.0,56.91,56.96,56.23,56.96,200800.0
2015-05-08 10:00:00,56.89,56.97,56.33,56.33,206000.0,56.89,56.97,56.33,56.33,206000.0
2015-05-08 10:30:00,56.34,56.52,56.1,56.46,101000.0,56.34,56.52,56.1,56.46,101000.0
2015-05-08 11:00:00,56.5,56.75,56.4,56.69,136000.0,56.5,56.75,56.4,56.69,136000.0
2015-05-08 11:30:00,56.71,56.81,56.36,56.51,108400.0,56.71,56.81,56.36,56.51,108400.0
2015-05-08 12:00:00,56.52,56.75,56.48,56.62,50100.0,56.52,56.75,56.48,56.62,50100.0
2015-05-08 12:30:00,56.59,56.64,56.38,56.59,43700.0,56.59,56.64,56.38,56.59,43700.0
2015-05-08 13:00:00,56.6,56.72,56.5,56.56,55800.0,56.6,56.72,56.5,56.56,55800.0
2015-05-08 13:30:00,56.55,56.6,56.37,56.48,99200.0,56.55,56.6,56.37,56.48,99200.0
2015-05-08 14:00:00,56.47,56.48,56.25,56.43,76200.0,56.47,56.48,56.25,56.43,76200.0
2015-05-08 14:30:00,56.4,56.4,56.16,56.21,77400.0,56.4,56.4,56.16,56.21,77400.0
2015-05-08 15:00:00,56.22,56.4,56.19,56.3,65400.0,56.22,56.4,56.19,56.3,65400.0
2015-05-08 15:30:00,56.3,56.46,56.3,56.38,229500.0,56.3,56.46,56.3,56.38,229500.0
2015-05-11 09:30:00,56.41,56.94,56.3,56.77,177800.0,56.41,56.94,56.3,56.77,177800.0
2015-05-11 10:00:00,56.79,56.92,56.54,56.54,96800.0,56.79,56.92,56.54,56.54,96800.0
2015-05-11 10:30:00,56.51,56.69,56.37,56.57,70600.0,56.51,56.69,56.37,56.57,70600.0
2015-05-11 11:00:00,56.58,56.67,56.39,56.53,44300.0,56.58,56.67,56.39,56.53,44300.0
2015-05-11 11:30:00,56.55,56.8,56.44,56.69,50700.0,56.55,56.8,56.44,56.69,50700.0
2015-05-11 12:00:00,56.69,56.7,56.41,56.54,73200.0,56.69,56.7,56.41,56.54,73200.0
2015-05-11 12:30:00,56.53,56.74,56.43,56.6,71100.0,56.53,56.74,56.43,56.6,71100.0
2015-05-11 13:00:00,56.59,56.75,56.57,56.67,62600.0,56.59,56.75,56.57,56.67,62600.0
2015-05-11 13:30:00,56.68,56.81,56.64,56.75,66400.0,56.68,56.81,56.64,56.75,66400.0
2015-05-11 14:00:00,56.75,56.81,56.66,56.72,59200.0,56.75,56.81,56.66,56.72,59200.0
2015-05-11 14:30:00,56.71,56.75,56.48,56.52,79100.0,56.71,56.75,56.48,56.52,79100.0
2015-05-11 15:00:00,56.52,56.58,56.41,56.46,80500.0,56.52,56.58,56.41,56.46,80500.0
2015-05-11 15:30:00,56.46,56.56,56.37,56.38,154900.0,56.46,56.56,56.37,56.38,154900.0
2015-05-12 09:30:00,56.19,56.35,55.61,55.71,142800.0,56.19,56.35,55.61,55.71,142800.0
2015-05-12 10:00:00,55.65,55.79,55.37,55.45,86500.0,55.65,55.79,55.37,55.45,86500.0
2015-05-12 10:30:00,55.44,55.98,55.4,55.77,69800.0,55.44,55.98,55.4,55.77,69800.0
2015-05-12 11:00:00,55.78,56.47,55.77,56.35,103100.0,55.78,56.47,55.77,56.35,103100.0
2015-05-12 11:30:00,56.33,56.33,56.0,56.05,105000.0,56.33,56.33,56.0,56.05,105000.0
2015-05-12 12:00:00,56.01,56.12,55.85,55.89,58000.0,56.01,56.12,55.85,55.89,58000.0
2015-05-12 12:30:00,55.88,55.96,55.81,55.83,38900.0,55.88,55.96,55.81,55.83,38900.0
2015-05-12 13:00:00,55.83,56.14,55.83,56.05,37200.0,55.83,56.14,55.83,56.05,37200.0
2015-05-12 13:30:00,56.04,56.04,55.85,55.91,36600.0,56.04,56.04,55.85,55.91,36600.0
2015-05-12 14:00:00,55.92,56.09,55.88,56.05,34300.0,55.92,56.09,55.88,56.05,34300.0
2015-05-12 14:30:00,56.09,56.09,55.81,55.81,52700.0,56.09,56.09,55.81,55.81,52700.0
2015-05-12 15:00:00,55.81,55.96,55.81,55.92,99500.0,55.81,55.96,55.81,55.92,99500.0
2015-05-12 15:30:00,55.93,56.25,55.92,56.04,202900.0,55.93,56.25,55.92,56.04,202900.0
2015-05-13 09:30:00,56.14,56.68,56.01,56.52,82000.0,56.14,56.68,56.01,56.52,82000.0
2015-05-13 10:00:00,56.57,56.98,56.48,56.77,84100.0,56.57,56.98,56.48,56.77,84100.0
2015-05-13 10:30:00,56.8,56.95,56.4,56.4,85600.0,56.8,56.95,56.4,56.4,85600.0
2015-05-13 11:00:00,56.4,56.63,56.29,56.59,53700.0,56.4,56.63,56.29,56.59,53700.0
2015-05-13 11:30:00,56.58,56.9,56.53,56.67,51900.0,56.58,56.9,56.53,56.67,51900.0
2015-05-13 12:00:00,56.69,56.78,56.55,56.64,53100.0,56.69,56.78,56.55,56.64,53100.0
2015-05-13 12:30:00,56.64,56.97,56.64,56.85,40700.0,56.64,56.97,56.64,56.85,40700.0
2015-05-13 13:00:00,56.85,57.11,56.85,57.11,59100.0,56.85,57.11,56.85,57.11,59100.0
2015-05-13 13:30:00,57.09,57.15,56.93,57.03,61400.0,57.09,57.15,56.93,57.03,61400.0
2015-05-13 14:00:00,57.04,57.12,56.84,56.85,42600.0,57.04,57.12,56.84,56.85,42600.0
2015-05-13 14:30:00,56.83,56.99,56.81,56.87,53300.0,56.83,56.99,56.81,56.87,53300.0
2015-05-13 15:00:00,56.87,56.95,56.82,56.83,56200.0,56.87,56.95,56.82,56.83,56200.0
2015-05-13 15:30:00,56.82,56.85,56.72,56.78,120800.0,56.82,56.85,56.72,56.78,120800.0
2015-05-14 09:30:00,57.05,57.09,56.44,56.44,101000.0,57.05,57.09,56.44,56.44,101000.0
2015-05-14 10:00:00,56.51,56.75,56.38,56.47,83000.0,56.51,56.75,56.38,56.47,83000.0
2015-05-14 10:30:00,56.48,56.55,56.23,56.33,58400.0,56.48,56.55,56.23,56.33,58400.0
2015-05-14 11:00:00,56.33,56.56,56.28,56.5,67500.0,56.33,56.56,56.28,56.5,67500.0
2015-05-14 11:30:00,56.48,56.54,56.35,56.38,44300.0,56.48,56.54,56.35,56.38,44300.0
2015-05-14 12:00:00,56.41,56.62,56.28,56.58,56200.0,56.41,56.62,56.28,56.58,56200.0
2015-05-14 12:30:00,56.57,56.58,56.35,56.47,47000.0,56.57,56.58,56.35,56.47,47000.0
2015-05-14 13:00:00,56.48,56.51,56.37,56.42,43800.0,56.48,56.51,56.37,56.42,43800.0
2015-05-14 13:30:00,56.43,56.56,56.39,56.54,44400.0,56.43,56.56,56.39,56.54,44400.0
2015-05-14 14:00:00,56.54,56.61,56.48,56.58,67900.0,56.54,56.61,56.48,56.58,67900.0
2015-05-14 14:30:00,56.56,56.61,56.41,56.52,57800.0,56.56,56.61,56.41,56.52,57800.0
2015-05-14 15:00:00,56.51,56.63,56.42,56.59,77100.0,56.51,56.63,56.42,56.59,77100.0
2015-05-14 15:30:00,56.62,56.71,56.53,56.55,223600.0,56.62,56.71,56.53,56.55,223600.0
2015-05-15 09:30:00,56.35,56.64,56.15,56.64,122500.0,56.35,56.64,56.15,56.64,122500.0
2015-05-15 10:00:00,56.62,56.62,56.19,56.43,39400.0,56.62,56.62,56.19,56.43,39400.0
2015-05-15 10:30:00,56.45,56.83,56.45,56.76,42000.0,56.45,56.83,56.45,56.76,42000.0
2015-05-15 11:00:00,56.8,56.85,56.58,56.62,41200.0,56.8,56.85,56.58,56.62,41200.0
2015-05-15 11:30:00,56.68,56.73,56.48,56.6,28800.0,56.68,56.73,56.48,56.6,28800.0
2015-05-15 12:00:00,56.63,56.63,56.48,56.61,23400.0,56.63,56.63,56.48,56.61,23400.0
2015-05-15 12:30:00,56.61,56.78,56.57,56.72,23800.0,56.61,56.78,56.57,56.72,23800.0
2015-05-15 13:00:00,56.73,56.79,56.58,56.66,25100.0,56.73,56.79,56.58,56.66,25100.0
2015-05-15 13:30:00,56.66,56.75,56.58,56.58,27700.0,56.66,56.75,56.58,56.58,27700.0
2015-05-15 14:00:00,56.6,56.66,56.45,56.65,22800.0,56.6,56.66,56.45,56.65,22800.0
2015-05-15 14:30:00,56.63,56.97,56.6,56.95,74200.0,56.63,56.97,56.6,56.95,74200.0
2015-05-15 15:00:00,56.95,56.97,56.75,56.75,54600.0,56.95,56.97,56.75,56.75,54600.0
2015-05-15 15:30:00,56.75,56.79,56.64,56.71,115200.0,56.75,56.79,56.64,56.71,115200.0
2015-05-18 09:30:00,56.82,56.83,56.16,56.4,121200.0,56.82,56.83,56.16,56.4,121200.0
2015-05-18 10:00:00,56.44,56.57,56.03,56.2,97700.0,56.44,56.57,56.03,56.2,97700.0
2015-05-18 10:30:00,56.21,56.42,56.03,56.42,83900.0,56.21,56.42,56.03,56.42,83900.0
2015-05-18 11:00:00,56.42,56.45,56.25,56.42,39200.0,56.42,56.45,56.25,56.42,39200.0
2015-05-18 11:30:00,56.44,56.59,56.37,56.47,29900.0,56.44,56.59,56.37,56.47,29900.0
2015-05-18 12:00:00,56.48,56.7,56.48,56.64,80200.0,56.48,56.7,56.48,56.64,80200.0
2015-05-18 12:30:00,56.64,56.69,56.54,56.6,23100.0,56.64,56.69,56.54,56.6,23100.0
2015-05-18 13:00:00,56.56,56.56,56.33,56.39,18200.0,56.56,56.56,56.33,56.39,18200.0
2015-05-18 13:30:00,56.39,56.47,56.28,56.33,35200.0,56.39,56.47,56.28,56.33,35200.0
2015-05-18 14:00:00,56.31,56.4,56.08,56.08,106700.0,56.31,56.4,56.08,56.08,106700.0
2015-05-18 14:30:00,56.1,56.21,56.08,56.14,83300.0,56.1,56.21,56.08,56.14,83300.0
2015-05-18 15:00:00,56.13,56.29,56.07,56.13,70900.0,56.13,56.29,56.07,56.13,70900.0
2015-05-18 15:30:00,56.11,56.27,56.1,56.18,138100.0,56.11,56.27,56.1,56.18,138100.0
2015-05-19 09:30:00,56.18,56.54,55.59,55.59,184100.0,56.18,56.54,55.59,55.59,184100.0
2015-05-19 10:00:00,55.62,55.84,55.59,55.71,89800.0,55.62,55.84,55.59,55.71,89800.0
2015-05-19 10:30:00,55.72,55.77,55.28,55.33,96100.0,55.72,55.77,55.28,55.33,96100.0
2015-05-19 11:00:00,55.3,55.37,55.0,55.19,191200.0,55.3,55.37,55.0,55.19,191200.0
2015-05-19 11:30:00,55.2,55.46,55.19,55.26,60300.0,55.2,55.46,55.19,55.26,60300.0
2015-05-19 12:00:00,55.28,55.38,55.25,55.25,25300.0,55.28,55.38,55.25,55.25,25300.0
2015-05-19 12:30:00,55.24,55.39,55.23,55.33,42000.0,55.24,55.39,55.23,55.33,42000.0
2015-05-19 13:00:00,55.34,55.38,55.21,55.31,37500.0,55.34,55.38,55.21,55.31,37500.0
2015-05-19 13:30:00,55.31,55.46,55.27,55.32,52000.0,55.31,55.46,55.27,55.32,52000.0
2015-05-19 14:00:00,55.34,55.54,55.33,55.42,35200.0,55.34,55.54,55.33,55.42,35200.0
2015-05-19 14:30:00,55.41,55.43,55.08,55.12,61400.0,55.41,55.43,55.08,55.12,61400.0
2015-05-19 15:00:00,55.13,55.29,55.02,55.27,71900.0,55.13,55.29,55.02,55.27,71900.0
2015-05-19 15:30:00,55.26,55.33,55.16,55.27,148300.0,55.26,55.33,55.16,55.27,148300.0
2015-05-20 09:30:00,55.41,55.42,54.8,55.15,162500.0,55.41,55.42,54.8,55.15,162500.0
2015-05-20 10:00:00,55.19,55.73,55.16,55.4,80300.0,55.19,55.73,55.16,55.4,80300.0
2015-05-20 10:30:00,55.44,55.56,55.07,55.09,74200.0,55.44,55.56,55.07,55.09,74200.0
2015-05-20 11:00:00,55.1,55.16,54.86,54.91,132800.0,55.1,55.16,54.86,54.91,132800.0
2015-05-20 11:30:00,54.94,55.1,54.76,55.1,81800.0,54.94,55.1,54.76,55.1,81800.0
2015-05-20 12:00:00,55.12,55.23,55.0,55.14,52900.0,55.12,55.23,55.0,55.14,52900.0
2015-05-20 12:30:00,55.15,55.2,54.95,54.95,34200.0,55.15,55.2,54.95,54.95,34200.0
2015-05-20 13:00:00,54.98,54.98,54.75,54.8,57800.0,54.98,54.98,54.75,54.8,57800.0
2015-05-20 13:30:00,54.82,54.96,54.7,54.94,60000.0,54.82,54.96,54.7,54.94,60000.0
2015-05-20 14:00:00,54.94,55.1,54.8,55.08,58300.0,54.94,55.1,54.8,55.08,58300.0
2015-05-20 14:30:00,55.09,55.2,55.01,55.11,68200.0,55.09,55.2,55.01,55.11,68200.0
2015-05-20 15:00:00,55.1,55.2,54.91,54.92,53700.0,55.1,55.2,54.91,54.92,53700.0
2015-05-20 15:30:00,54.92,55.0,54.83,54.91,174600.0,54.92,55.0,54.83,54.91,174600.0
2015-05-21 09:30:00,55.2,55.98,55.15,55.8,168900.0,55.2,55.98,55.15,55.8,168900.0
2015-05-21 10:00:00,55.76,56.27,55.76,56.24,158200.0,55.76,56.27,55.76,56.24,158200.0
2015-05-21 10:30:00,56.25,56.66,56.24,56.42,137000.0,56.25,56.66,56.24,56.42,137000.0
2015-05-21 11:00:00,56.44,56.44,56.02,56.05,57300.0,56.44,56.44,56.02,56.05,57300.0
2015-05-21 11:30:00,56.03,56.3,56.03,56.26,144300.0,56.03,56.3,56.03,56.26,144300.0
2015-05-21 12:00:00,56.23,56.26,56.04,56.21,31400.0,56.23,56.26,56.04,56.21,31400.0
2015-05-21 12:30:00,56.2,56.23,56.05,56.23,48900.0,56.2,56.23,56.05,56.23,48900.0
2015-05-21 13:00:00,56.21,56.21,55.84,55.85,53300.0,56.21,56.21,55.84,55.85,53300.0
2015-05-21 13:30:00,55.83,55.96,55.7,55.76,65500.0,55.83,55.96,55.7,55.76,65500.0
2015-05-21 14:00:00,55.75,56.17,55.74,56.12,85700.0,55.75,56.17,55.74,56.12,85700.0
2015-05-21 14:30:00,56.13,56.2,56.04,56.11,52700.0,56.13,56.2,56.04,56.11,52700.0
2015-05-21 15:00:00,56.11,56.14,55.86,55.95,52000.0,56.11,56.14,55.86,55.95,52000.0
2015-05-21 15:30:00,55.95,56.19,55.87,55.89,188000.0,55.95,56.19,55.87,55.89,188000.0
2015-05-22 09:30:00,55.75,56.03,55.32,55.38,121000.0,55.75,56.03,55.32,55.38,121000.0
2015-05-22 10:00:00,55.41,55.46,54.9,55.0,177900.0,55.41,55.46,54.9,55.0,177900.0
2015-05-22 10:30:00,55.0,55.14,54.9,55.05,74500.0,55.0,55.14,54.9,55.05,74500.0
2015-05-22 11:00:00,55.06,55.16,54.96,55.16,93100.0,55.06,55.16,54.96,55.16,93100.0
2015-05-22 11:30:00,55.15,55.15,54.92,55.01,75300.0,55.15,55.15,54.92,55.01,75300.0
2015-05-22 12:00:00,55.03,55.12,55.0,55.08,44100.0,55.03,55.12,55.0,55.08,44100.0
2015-05-22 12:30:00,55.08,55.09,54.95,55.01,53100.0,55.08,55.09,54.95,55.01,53100.0
2015-05-22 13:00:00,54.99,55.14,54.92,55.03,74200.0,54.99,55.14,54.92,55.03,74200.0
2015-05-22 13:30:00,55.03,55.24,55.02,55.19,38300.0,55.03,55.24,55.02,55.19,38300.0
2015-05-22 14:00:00,55.19,55.25,55.1,55.2,31100.0,55.19,55.25,55.1,55.2,31100.0
2015-05-22 14:30:00,55.17,55.24,55.15,55.17,37300.0,55.17,55.24,55.15,55.17,37300.0
2015-05-22 15:00:00,55.16,55.32,55.16,55.32,41900.0,55.16,55.32,55.16,55.32,41900.0
2015-05-22 15:30:00,55.32,55.34,55.07,55.07,136000.0,55.32,55.34,55.07,55.07,136000.0
2015-05-26 09:30:00,53.03,53.03,51.33,51.55,1160100.0,53.03,53.03,51.33,51.55,1160100.0
2015-05-26 10:00:00,51.51,51.85,51.33,51.38,672800.0,51.51,51.85,51.33,51.38,672800.0
2015-05-26 10:30:00,51.38,51.46,50.71,50.9,442300.0,51.38,51.46,50.71,50.9,442300.0
2015-05-26 11:00:00,50.92,51.12,50.74,50.84,299600.0,50.92,51.12,50.74,50.84,299600.0
2015-05-26 11:30:00,50.83,51.16,50.76,50.89,205500.0,50.83,51.16,50.76,50.89,205500.0
2015-05-26 12:00:00,50.89,51.55,50.86,51.44,235700.0,50.89,51.55,50.86,51.44,235700.0
2015-05-26 12:30:00,51.45,51.47,51.2,51.23,262600.0,51.45,51.47,51.2,51.23,262600.0
2015-05-26 13:00:00,51.24,51.5,51.12,51.4,108300.0,51.24,51.5,51.12,51.4,108300.0
2015-05-26 13:30:00,51.4,51.73,51.32,51.54,145300.0,51.4,51.73,51.32,51.54,145300.0
2015-05-26 14:00:00,51.54,51.89,51.54,51.73,191700.0,51.54,51.89,51.54,51.73,191700.0
2015-05-26 14:30:00,51.73,51.91,51.27,51.27,197000.0,51.73,51.91,51.27,51.27,197000.0
2015-05-26 15:00:00,51.29,51.51,51.21,51.28,156000.0,51.29,51.51,51.21,51.28,156000.0
2015-05-26 15:30:00,51.28,51.4,51.03,51.06,501200.0,51.28,51.4,51.03,51.06,501200.0
2015-05-27 09:30:00,51.05,51.6,50.56,51.3,458600.0,51.05,51.6,50.56,51.3,458600.0
2015-05-27 10:00:00,51.3,51.44,50.79,50.89,166000.0,51.3,51.44,50.79,50.89,166000.0
2015-05-27 10:30:00,50.88,51.08,50.71,50.82,144500.0,50.88,51.08,50.71,50.82,144500.0
2015-05-27 11:00:00,50.82,50.9,50.67,50.82,99900.0,50.82,50.9,50.67,50.82,99900.0
2015-05-27 11:30:00,50.83,51.04,50.77,50.8,120300.0,50.83,51.04,50.77,50.8,120300.0
2015-05-27 12:00:00,50.81,50.87,50.69,50.75,90400.0,50.81,50.87,50.69,50.75,90400.0
2015-05-27 12:30:00,50.74,50.9,50.7,50.78,68500.0,50.74,50.9,50.7,50.78,68500.0
2015-05-27 13:00:00,50.77,51.29,50.76,51.24,113200.0,50.77,51.29,50.76,51.24,113200.0
2015-05-27 13:30:00,51.24,51.5,51.22,51.36,109000.0,51.24,51.5,51.22,51.36,109000.0
2015-05-27 14:00:00,51.36,51.44,51.24,51.39,79900.0,51.36,51.44,51.24,51.39,79900.0
2015-05-27 14:30:00,51.38,51.41,51.12,51.32,53600.0,51.38,51.41,51.12,51.32,53600.0
2015-05-27 15:00:00,51.33,51.55,51.25,51.43,133500.0,51.33,51.55,51.25,51.43,133500.0
2015-05-27 15:30:00,51.42,51.43,51.24,51.27,258400.0,51.42,51.43,51.24,51.27,258400.0
2015-05-28 09:30:00,51.24,51.52,50.96,50.99,214700.0,51.24,51.52,50.96,50.99,214700.0
2015-05-28 10:00:00,51.01,51.01,50.45,50.8,205300.0,51.01,51.01,50.45,50.8,205300.0
2015-05-28 10:30:00,50.81,50.81,50.46,50.74,110900.0,50.81,50.81,50.46,50.74,110900.0
2015-05-28 11:00:00,50.74,50.89,50.66,50.73,81500.0,50.74,50.89,50.66,50.73,81500.0
2015-05-28 11:30:00,50.75,50.85,50.58,50.6,58300.0,50.75,50.85,50.58,50.6,58300.0
2015-05-28 12:00:00,50.62,50.81,50.6,50.71,42800.0,50.62,50.81,50.6,50.71,42800.0
2015-05-28 12:30:00,50.71,50.72,50.58,50.59,35700.0,50.71,50.72,50.58,50.59,35700.0
2015-05-28 13:00:00,50.59,50.67,50.49,50.59,64900.0,50.59,50.67,50.49,50.59,64900.0
2015-05-28 13:30:00,50.59,50.73,50.59,50.66,38000.0,50.59,50.73,50.59,50.66,38000.0
2015-05-28 14:00:00,50.68,50.81,50.57,50.8,56900.0,50.68,50.81,50.57,50.8,56900.0
2015-05-28 14:30:00,50.8,50.94,50.79,50.84,71800.0,50.8,50.94,50.79,50.84,71800.0
2015-05-28 15:00:00,50.84,50.9,50.79,50.8,93100.0,50.84,50.9,50.79,50.8,93100.0
2015-05-28 15:30:00,50.8,50.87,50.74,50.75,312000.0,50.8,50.87,50.74,50.75,312000.0
2015-05-29 09:30:00,50.52,50.7,49.8,50.26,263600.0,50.52,50.7,49.8,50.26,263600.0
2015-05-29 10:00:00,50.27,50.54,50.23,50.3,176500.0,50.27,50.54,50.23,50.3,176500.0
2015-05-29 10:30:00,50.28,50.35,49.9,50.07,124400.0,50.28,50.35,49.9,50.07,124400.0
2015-05-29 11:00:00,50.07,50.07,49.76,50.0,126000.0,50.07,50.07,49.76,50.0,126000.0
2015-05-29 11:30:00,49.99,50.3,49.92,50.24,77200.0,49.99,50.3,49.92,50.24,77200.0
2015-05-29 12:00:00,50.24,50.44,50.24,50.4,55600.0,50.24,50.44,50.24,50.4,55600.0
2015-05-29 12:30:00,50.39,50.5,50.33,50.34,49700.0,50.39,50.5,50.33,50.34,49700.0
2015-05-29 13:00:00,50.34,50.42,50.17,50.18,41800.0,50.34,50.42,50.17,50.18,41800.0
2015-05-29 13:30:00,50.2,50.25,50.12,50.16,59400.0,50.2,50.25,50.12,50.16,59400.0
2015-05-29 14:00:00,50.16,50.21,50.04,50.04,52600.0,50.16,50.21,50.04,50.04,52600.0
2015-05-29 14:30:00,50.03,50.11,49.86,49.91,90700.0,50.03,50.11,49.86,49.91,90700.0
2015-05-29 15:00:00,49.9,50.03,49.78,49.8,113800.0,49.9,50.03,49.78,49.8,113800.0
2015-05-29 15:30:00,49.8,49.93,49.7,49.7,275100.0,49.8,49.93,49.7,49.7,275100.0
2015-06-01 09:30:00,49.82,49.99,49.26,49.53,182191.0,49.82,49.99,49.26,49.53,182191.0
2015-06-01 10:00:00,49.54,49.66,49.33,49.42,221857.0,49.54,49.66,49.33,49.42,221857.0
2015-06-01 10:30:00,49.42,49.99,49.29,49.94,195378.0,49.42,49.99,49.29,49.94,195378.0
2015-06-01 11:00:00,49.97,50.0,49.75,49.94,108058.0,49.97,50.0,49.75,49.94,108058.0
2015-06-01 11:30:00,49.93,50.09,49.88,49.91,109887.0,49.93,50.09,49.88,49.91,109887.0
2015-06-01 12:00:00,49.92,50.39,49.9,50.39,118178.0,49.92,50.39,49.9,50.39,118178.0
2015-06-01 12:30:00,50.39,50.45,50.2,50.35,142097.0,50.39,50.45,50.2,50.35,142097.0
2015-06-01 13:00:00,50.36,50.53,50.12,50.26,130805.0,50.36,50.53,50.12,50.26,130805.0
2015-06-01 13:30:00,50.27,50.39,50.15,50.21,78990.0,50.27,50.39,50.15,50.21,78990.0
2015-06-01 14:00:00,50.23,50.35,50.22,50.3,46496.0,50.23,50.35,50.22,50.3,46496.0
2015-06-01 14:30:00,50.31,50.46,50.17,50.18,74382.0,50.31,50.46,50.17,50.18,74382.0
2015-06-01 15:00:00,50.19,50.2,50.1,50.14,91323.0,50.19,50.2,50.1,50.14,91323.0
2015-06-01 15:30:00,50.14,50.14,49.84,49.91,278330.0,50.14,50.14,49.84,49.91,278330.0
2015-06-02 09:30:00,49.8,49.85,49.4,49.55,101452.0,49.8,49.85,49.4,49.55,101452.0
2015-06-02 10:00:00,49.57,49.82,49.45,49.62,179550.0,49.57,49.82,49.45,49.62,179550.0
2015-06-02 10:30:00,49.62,50.24,49.62,50.12,90206.0,49.62,50.24,49.62,50.12,90206.0
2015-06-02 11:00:00,50.12,50.4,50.12,50.31,111981.0,50.12,50.4,50.12,50.31,111981.0
2015-06-02 11:30:00,50.31,50.61,50.3,50.6,64821.0,50.31,50.61,50.3,50.6,64821.0
2015-06-02 12:00:00,50.6,50.71,50.47,50.47,52110.0,50.6,50.71,50.47,50.47,52110.0
2015-06-02 12:30:00,50.47,50.59,50.46,50.49,40851.0,50.47,50.59,50.46,50.49,40851.0
2015-06-02 13:00:00,50.49,50.65,50.49,50.58,28841.0,50.49,50.65,50.49,50.58,28841.0
2015-06-02 13:30:00,50.58,51.25,50.53,51.22,250761.0,50.58,51.25,50.53,51.22,250761.0
2015-06-02 14:00:00,51.23,51.6,51.12,51.19,353635.0,51.23,51.6,51.12,51.19,353635.0
2015-06-02 14:30:00,51.19,51.19,50.69,51.0,163702.0,51.19,51.19,50.69,51.0,163702.0
2015-06-02 15:00:00,50.99,51.18,50.96,51.0,119311.0,50.99,51.18,50.96,51.0,119311.0
2015-06-02 15:30:00,50.99,51.15,50.94,50.95,232129.0,50.99,51.15,50.94,50.95,232129.0
2015-06-03 09:30:00,50.97,51.47,50.76,51.18,162659.0,50.97,51.47,50.76,51.18,162659.0
2015-06-03 10:00:00,51.15,51.65,51.1,51.6,163392.0,51.15,51.65,51.1,51.6,163392.0
2015-06-03 10:30:00,51.61,51.74,51.57,51.66,183598.0,51.61,51.74,51.57,51.66,183598.0
2015-06-03 11:00:00,51.66,51.72,51.15,51.34,101229.0,51.66,51.72,51.15,51.34,101229.0
2015-06-03 11:30:00,51.36,51.41,50.95,51.03,113476.0,51.36,51.41,50.95,51.03,113476.0
2015-06-03 12:00:00,51.03,51.04,50.78,50.88,80845.0,51.03,51.04,50.78,50.88,80845.0
2015-06-03 12:30:00,50.93,50.95,50.61,50.71,59544.0,50.93,50.95,50.61,50.71,59544.0
2015-06-03 13:00:00,50.72,50.76,50.63,50.74,36495.0,50.72,50.76,50.63,50.74,36495.0
2015-06-03 13:30:00,50.75,50.86,50.67,50.86,52958.0,50.75,50.86,50.67,50.86,52958.0
2015-06-03 14:00:00,50.86,50.92,50.76,50.86,50195.0,50.86,50.92,50.76,50.86,50195.0
2015-06-03 14:30:00,50.86,50.96,50.84,50.86,50133.0,50.86,50.96,50.84,50.86,50133.0
2015-06-03 15:00:00,50.87,50.9,50.67,50.76,62216.0,50.87,50.9,50.67,50.76,62216.0
2015-06-03 15:30:00,50.77,50.93,50.74,50.83,232799.0,50.77,50.93,50.74,50.83,232799.0
2015-06-04 09:30:00,50.6,50.8,50.12,50.27,213786.0,50.6,50.8,50.12,50.27,213786.0
2015-06-04 10:00:00,50.24,50.5,49.92,49.93,155162.0,50.24,50.5,49.92,49.93,155162.0
2015-06-04 10:30:00,49.92,49.99,49.64,49.88,241670.0,49.92,49.99,49.64,49.88,241670.0
2015-06-04 11:00:00,49.88,49.99,49.85,49.86,111962.0,49.88,49.99,49.85,49.86,111962.0
2015-06-04 11:30:00,49.84,49.98,49.73,49.89,136991.0,49.84,49.98,49.73,49.89,136991.0
2015-06-04 12:00:00,49.9,49.95,49.73,49.75,90183.0,49.9,49.95,49.73,49.75,90183.0
2015-06-04 12:30:00,49.74,49.92,49.69,49.77,95307.0,49.74,49.92,49.69,49.77,95307.0
2015-06-04 13:00:00,49.78,49.78,49.5,49.57,107669.0,49.78,49.78,49.5,49.57,107669.0
2015-06-04 13:30:00,49.58,49.73,49.55,49.69,77150.0,49.58,49.73,49.55,49.69,77150.0
2015-06-04 14:00:00,49.68,49.83,49.57,49.69,75604.0,49.68,49.83,49.57,49.69,75604.0
2015-06-04 14:30:00,49.69,49.73,49.6,49.63,99989.0,49.69,49.73,49.6,49.63,99989.0
2015-06-04 15:00:00,49.64,49.73,49.6,49.7,151836.0,49.64,49.73,49.6,49.7,151836.0
2015-06-04 15:30:00,49.7,49.82,49.59,49.67,282807.0,49.7,49.82,49.59,49.67,282807.0
2015-06-05 09:30:00,49.87,49.98,49.38,49.83,208142.0,49.87,49.98,49.38,49.83,208142.0
2015-06-05 10:00:00,49.81,50.93,49.76,50.73,639592.0,49.81,50.93,49.76,50.73,639592.0
2015-06-05 10:30:00,50.72,50.83,50.55,50.62,190616.0,50.72,50.83,50.55,50.62,190616.0
2015-06-05 11:00:00,50.64,50.87,50.62,50.81,133912.0,50.64,50.87,50.62,50.81,133912.0
2015-06-05 11:30:00,50.81,51.19,50.72,51.14,203826.0,50.81,51.19,50.72,51.14,203826.0
2015-06-05 12:00:00,51.14,51.37,51.06,51.15,120613.0,51.14,51.37,51.06,51.15,120613.0
2015-06-05 12:30:00,51.16,51.4,51.07,51.38,116334.0,51.16,51.4,51.07,51.38,116334.0
2015-06-05 13:00:00,51.39,51.42,51.31,51.37,77170.0,51.39,51.42,51.31,51.37,77170.0
2015-06-05 13:30:00,51.38,51.42,51.07,51.16,114219.0,51.38,51.42,51.07,51.16,114219.0
2015-06-05 14:00:00,51.17,51.36,51.13,51.35,77211.0,51.17,51.36,51.13,51.35,77211.0
2015-06-05 14:30:00,51.34,51.47,51.28,51.39,92861.0,51.34,51.47,51.28,51.39,92861.0
2015-06-05 15:00:00,51.39,51.44,51.17,51.18,127472.0,51.39,51.44,51.17,51.18,127472.0
2015-06-05 15:30:00,51.18,51.35,51.17,51.3,291399.0,51.18,51.35,51.17,51.3,291399.0
2015-06-08 09:30:00,51.05,51.49,50.87,50.94,191436.0,51.05,51.49,50.87,50.94,191436.0
2015-06-08 10:00:00,50.88,50.88,50.21,50.58,225699.0,50.88,50.88,50.21,50.58,225699.0
2015-06-08 10:30:00,50.56,50.72,50.43,50.7,74169.0,50.56,50.72,50.43,50.7,74169.0
2015-06-08 11:00:00,50.68,51.0,50.48,50.52,162782.0,50.68,51.0,50.48,50.52,162782.0
2015-06-08 11:30:00,50.47,50.54,50.21,50.25,97881.0,50.47,50.54,50.21,50.25,97881.0
2015-06-08 12:00:00,50.21,50.22,49.86,49.97,99930.0,50.21,50.22,49.86,49.97,99930.0
2015-06-08 12:30:00,49.95,50.1,49.86,49.98,57226.0,49.95,50.1,49.86,49.98,57226.0
2015-06-08 13:00:00,49.99,50.02,49.86,49.89,56235.0,49.99,50.02,49.86,49.89,56235.0
2015-06-08 13:30:00,49.88,49.91,49.61,49.83,127757.0,49.88,49.91,49.61,49.83,127757.0
2015-06-08 14:00:00,49.83,50.04,49.79,50.04,69226.0,49.83,50.04,49.79,50.04,69226.0
2015-06-08 14:30:00,50.05,50.2,49.95,50.18,95102.0,50.05,50.2,49.95,50.18,95102.0
2015-06-08 15:00:00,50.17,50.27,49.96,50.03,88225.0,50.17,50.27,49.96,50.03,88225.0
2015-06-08 15:30:00,50.02,50.1,49.83,49.86,240509.0,50.02,50.1,49.83,49.86,240509.0
2015-06-09 09:30:00,49.95,50.24,49.45,49.54,169216.0,49.95,50.24,49.45,49.54,169216.0
2015-06-09 10:00:00,49.62,49.84,49.12,49.18,131161.0,49.62,49.84,49.12,49.18,131161.0
2015-06-09 10:30:00,49.19,49.48,49.01,49.48,127390.0,49.19,49.48,49.01,49.48,127390.0
2015-06-09 11:00:00,49.49,49.6,49.41,49.49,57824.0,49.49,49.6,49.41,49.49,57824.0
2015-06-09 11:30:00,49.51,49.71,49.45,49.45,59894.0,49.51,49.71,49.45,49.45,59894.0
2015-06-09 12:00:00,49.48,49.52,49.29,49.32,42443.0,49.48,49.52,49.29,49.32,42443.0
2015-06-09 12:30:00,49.33,49.57,49.33,49.47,36101.0,49.33,49.57,49.33,49.47,36101.0
2015-06-09 13:00:00,49.5,49.53,49.39,49.41,61760.0,49.5,49.53,49.39,49.41,61760.0
2015-06-09 13:30:00,49.42,49.46,49.22,49.27,84243.0,49.42,49.46,49.22,49.27,84243.0
2015-06-09 14:00:00,49.27,49.44,49.26,49.26,54183.0,49.27,49.44,49.26,49.26,54183.0
2015-06-09 14:30:00,49.27,49.29,49.03,49.11,110966.0,49.27,49.29,49.03,49.11,110966.0
2015-06-09 15:00:00,49.11,49.13,49.04,49.1,79095.0,49.11,49.13,49.04,49.1,79095.0
2015-06-09 15:30:00,49.1,49.23,49.04,49.16,217110.0,49.1,49.23,49.04,49.16,217110.0
2015-06-10 09:30:00,49.51,49.8,49.22,49.67,91960.0,49.51,49.8,49.22,49.67,91960.0
2015-06-10 10:00:00,49.73,49.87,49.51,49.55,156486.0,49.73,49.87,49.51,49.55,156486.0
2015-06-10 10:30:00,49.55,50.14,49.47,50.1,252687.0,49.55,50.14,49.47,50.1,252687.0
2015-06-10 11:00:00,50.14,51.37,50.09,50.96,669786.0,50.14,51.37,50.09,50.96,669786.0
2015-06-10 11:30:00,50.99,50.99,50.34,50.59,160820.0,50.99,50.99,50.34,50.59,160820.0
2015-06-10 12:00:00,50.58,50.74,50.53,50.66,84640.0,50.58,50.74,50.53,50.66,84640.0
2015-06-10 12:30:00,50.7,50.8,50.53,50.59,65741.0,50.7,50.8,50.53,50.59,65741.0
2015-06-10 13:00:00,50.55,50.56,50.03,50.09,114309.0,50.55,50.56,50.03,50.09,114309.0
2015-06-10 13:30:00,50.08,50.3,50.03,50.3,85544.0,50.08,50.3,50.03,50.3,85544.0
2015-06-10 14:00:00,50.27,50.4,50.19,50.31,68776.0,50.27,50.4,50.19,50.31,68776.0
2015-06-10 14:30:00,50.3,50.31,50.04,50.3,98802.0,50.3,50.31,50.04,50.3,98802.0
2015-06-10 15:00:00,50.31,50.44,50.28,50.36,75510.0,50.31,50.44,50.28,50.36,75510.0
2015-06-10 15:30:00,50.36,50.4,50.27,50.3,244058.0,50.36,50.4,50.27,50.3,244058.0
2015-06-11 09:30:00,50.37,50.51,50.02,50.42,91174.0,50.37,50.51,50.02,50.42,91174.0
2015-06-11 10:00:00,50.39,50.67,50.31,50.6,63414.0,50.39,50.67,50.31,50.6,63414.0
2015-06-11 10:30:00,50.61,50.61,50.13,50.38,91131.0,50.61,50.61,50.13,50.38,91131.0
2015-06-11 11:00:00,50.35,50.49,50.33,50.49,57644.0,50.35,50.49,50.33,50.49,57644.0
2015-06-11 11:30:00,50.49,50.58,50.45,50.55,51619.0,50.49,50.58,50.45,50.55,51619.0
2015-06-11 12:00:00,50.57,50.73,50.51,50.62,111826.0,50.57,50.73,50.51,50.62,111826.0
2015-06-11 12:30:00,50.63,50.8,50.6,50.76,87037.0,50.63,50.8,50.6,50.76,87037.0
2015-06-11 13:00:00,50.77,50.8,50.59,50.59,65510.0,50.77,50.8,50.59,50.59,65510.0
2015-06-11 13:30:00,50.59,50.68,50.5,50.65,64289.0,50.59,50.68,50.5,50.65,64289.0
2015-06-11 14:00:00,50.64,50.67,50.51,50.51,40983.0,50.64,50.67,50.51,50.51,40983.0
2015-06-11 14:30:00,50.51,50.55,50.44,50.53,57162.0,50.51,50.55,50.44,50.53,57162.0
2015-06-11 15:00:00,50.53,50.64,50.52,50.54,60235.0,50.53,50.64,50.52,50.54,60235.0
2015-06-11 15:30:00,50.55,50.58,50.33,50.44,136525.0,50.55,50.58,50.33,50.44,136525.0
2015-06-12 09:30:00,50.29,50.79,50.12,50.63,121419.0,50.29,50.79,50.12,50.63,121419.0
2015-06-12 10:00:00,50.6,50.98,50.54,50.93,113329.0,50.6,50.98,50.54,50.93,113329.0
2015-06-12 10:30:00,50.91,50.91,50.5,50.57,95622.0,50.91,50.91,50.5,50.57,95622.0
2015-06-12 11:00:00,50.55,50.83,50.52,50.69,66876.0,50.55,50.83,50.52,50.69,66876.0
2015-06-12 11:30:00,50.68,50.78,50.49,50.49,38120.0,50.68,50.78,50.49,50.49,38120.0
2015-06-12 12:00:00,50.5,50.61,50.49,50.52,60329.0,50.5,50.61,50.49,50.52,60329.0
2015-06-12 12:30:00,50.5,50.53,50.34,50.39,41119.0,50.5,50.53,50.34,50.39,41119.0
2015-06-12 13:00:00,50.38,50.47,50.31,50.43,41184.0,50.38,50.47,50.31,50.43,41184.0
2015-06-12 13:30:00,50.44,50.53,50.4,50.42,26590.0,50.44,50.53,50.4,50.42,26590.0
2015-06-12 14:00:00,50.43,50.44,50.27,50.28,46310.0,50.43,50.44,50.27,50.28,46310.0
2015-06-12 14:30:00,50.3,50.42,50.28,50.34,40754.0,50.3,50.42,50.28,50.34,40754.0
2015-06-12 15:00:00,50.34,50.41,50.31,50.41,29068.0,50.34,50.41,50.31,50.41,29068.0
2015-06-12 15:30:00,50.43,50.53,50.33,50.48,267154.0,50.43,50.53,50.33,50.48,267154.0
2015-06-15 09:30:00,50.08,51.27,50.03,51.27,279264.0,50.08,51.27,50.03,51.27,279264.0
2015-06-15 10:00:00,51.25,52.28,51.11,52.28,495098.0,51.25,52.28,51.11,52.28,495098.0
2015-06-15 10:30:00,52.26,52.57,52.06,52.31,351585.0,52.26,52.57,52.06,52.31,351585.0
2015-06-15 11:00:00,52.35,52.8,52.23,52.23,241058.0,52.35,52.8,52.23,52.23,241058.0
2015-06-15 11:30:00,52.23,52.78,52.23,52.6,141641.0,52.23,52.78,52.23,52.6,141641.0
2015-06-15 12:00:00,52.6,52.76,52.56,52.62,120488.0,52.6,52.76,52.56,52.62,120488.0
2015-06-15 12:30:00,52.62,53.17,52.61,53.07,249860.0,52.62,53.17,52.61,53.07,249860.0
2015-06-15 13:00:00,53.07,53.41,52.96,53.34,190926.0,53.07,53.41,52.96,53.34,190926.0
2015-06-15 13:30:00,53.32,53.61,53.15,53.48,233667.0,53.32,53.61,53.15,53.48,233667.0
2015-06-15 14:00:00,53.47,53.67,53.3,53.36,219736.0,53.47,53.67,53.3,53.36,219736.0
2015-06-15 14:30:00,53.36,53.45,53.05,53.19,185917.0,53.36,53.45,53.05,53.19,185917.0
2015-06-15 15:00:00,53.18,53.26,53.0,53.26,210991.0,53.18,53.26,53.0,53.26,210991.0
2015-06-15 15:30:00,53.26,53.55,53.2,53.47,652440.0,53.26,53.55,53.2,53.47,652440.0
2015-06-16 09:30:00,53.37,53.67,52.51,52.53,320750.0,53.37,53.67,52.51,52.53,320750.0
2015-06-16 10:00:00,52.51,52.54,51.97,52.39,437585.0,52.51,52.54,51.97,52.39,437585.0
2015-06-16 10:30:00,52.37,52.37,52.09,52.3,209545.0,52.37,52.37,52.09,52.3,209545.0
2015-06-16 11:00:00,52.31,52.44,52.16,52.21,116093.0,52.31,52.44,52.16,52.21,116093.0
2015-06-16 11:30:00,52.21,52.29,52.02,52.06,103970.0,52.21,52.29,52.02,52.06,103970.0
2015-06-16 12:00:00,52.07,52.26,51.98,52.23,98900.0,52.07,52.26,51.98,52.23,98900.0
2015-06-16 12:30:00,52.22,52.48,52.2,52.4,86360.0,52.22,52.48,52.2,52.4,86360.0
2015-06-16 13:00:00,52.4,52.46,52.24,52.32,121417.0,52.4,52.46,52.24,52.32,121417.0
2015-06-16 13:30:00,52.32,52.33,52.17,52.23,53969.0,52.32,52.33,52.17,52.23,53969.0
2015-06-16 14:00:00,52.23,52.26,52.08,52.22,71507.0,52.23,52.26,52.08,52.22,71507.0
2015-06-16 14:30:00,52.22,52.54,52.21,52.48,119787.0,52.22,52.54,52.21,52.48,119787.0
2015-06-16 15:00:00,52.48,52.48,52.26,52.37,105681.0,52.48,52.48,52.26,52.37,105681.0
2015-06-16 15:30:00,52.36,52.36,52.07,52.14,281620.0,52.36,52.36,52.07,52.14,281620.0
2015-06-17 09:30:00,52.46,53.13,52.46,52.6,215708.0,52.46,53.13,52.46,52.6,215708.0
2015-06-17 10:00:00,52.61,52.64,52.14,52.28,209851.0,52.61,52.64,52.14,52.28,209851.0
2015-06-17 10:30:00,52.27,52.3,51.97,52.21,138909.0,52.27,52.3,51.97,52.21,138909.0
2015-06-17 11:00:00,52.23,52.34,52.1,52.12,74958.0,52.23,52.34,52.1,52.12,74958.0
2015-06-17 11:30:00,52.11,52.15,51.7,51.79,149298.0,52.11,52.15,51.7,51.79,149298.0
2015-06-17 12:00:00,51.77,51.8,51.37,51.41,130743.0,51.77,51.8,51.37,51.41,130743.0
2015-06-17 12:30:00,51.42,51.63,51.22,51.32,176754.0,51.42,51.63,51.22,51.32,176754.0
2015-06-17 13:00:00,51.32,51.77,51.29,51.67,79010.0,51.32,51.77,51.29,51.67,79010.0
2015-06-17 13:30:00,51.66,51.89,51.56,51.89,54866.0,51.66,51.89,51.56,51.89,54866.0
2015-06-17 14:00:00,51.88,52.21,51.56,51.78,127541.0,51.88,52.21,51.56,51.78,127541.0
2015-06-17 14:30:00,51.77,52.3,51.76,52.22,129039.0,51.77,52.3,51.76,52.22,129039.0
2015-06-17 15:00:00,52.23,52.25,52.0,52.08,106281.0,52.23,52.25,52.0,52.08,106281.0
2015-06-17 15:30:00,52.1,52.12,51.75,51.75,359150.0,52.1,52.12,51.75,51.75,359150.0
2015-06-18 09:30:00,52.16,52.48,51.7,52.16,171716.0,52.16,52.48,51.7,52.16,171716.0
2015-06-18 10:00:00,52.12,52.38,51.94,52.12,138490.0,52.12,52.38,51.94,52.12,138490.0
2015-06-18 10:30:00,52.12,52.17,51.77,51.84,90419.0,52.12,52.17,51.77,51.84,90419.0
2015-06-18 11:00:00,51.83,52.22,51.77,52.07,99138.0,51.83,52.22,51.77,52.07,99138.0
2015-06-18 11:30:00,52.06,52.13,51.9,52.01,53496.0,52.06,52.13,51.9,52.01,53496.0
2015-06-18 12:00:00,52.0,52.19,51.96,52.11,38901.0,52.0,52.19,51.96,52.11,38901.0
2015-06-18 12:30:00,52.1,52.38,52.1,52.21,118239.0,52.1,52.38,52.1,52.21,118239.0
2015-06-18 13:00:00,52.22,52.37,52.18,52.3,41872.0,52.22,52.37,52.18,52.3,41872.0
2015-06-18 13:30:00,52.3,52.44,52.29,52.4,62050.0,52.3,52.44,52.29,52.4,62050.0
2015-06-18 14:00:00,52.4,52.41,52.3,52.36,37407.0,52.4,52.41,52.3,52.36,37407.0
2015-06-18 14:30:00,52.36,52.48,52.34,52.4,50667.0,52.36,52.48,52.34,52.4,50667.0
2015-06-18 15:00:00,52.4,52.44,52.15,52.26,118179.0,52.4,52.44,52.15,52.26,118179.0
2015-06-18 15:30:00,52.25,52.27,51.9,51.97,323543.0,52.25,52.27,51.9,51.97,323543.0
2015-06-19 09:30:00,52.04,52.97,52.02,52.25,379006.0,52.04,52.97,52.02,52.25,379006.0
2015-06-19 10:00:00,52.25,52.38,51.25,51.83,487644.0,52.25,52.38,51.25,51.83,487644.0
2015-06-19 10:30:00,51.81,51.81,51.13,51.27,210858.0,51.81,51.81,51.13,51.27,210858.0
2015-06-19 11:00:00,51.3,51.46,50.97,50.99,230615.0,51.3,51.46,50.97,50.99,230615.0
2015-06-19 11:30:00,51.01,51.18,50.76,50.91,207298.0,51.01,51.18,50.76,50.91,207298.0
2015-06-19 12:00:00,50.93,51.19,50.91,51.17,71681.0,50.93,51.19,50.91,51.17,71681.0
2015-06-19 12:30:00,51.17,51.32,50.96,51.14,104980.0,51.17,51.32,50.96,51.14,104980.0
2015-06-19 13:00:00,51.15,51.31,51.15,51.28,70490.0,51.15,51.31,51.15,51.28,70490.0
2015-06-19 13:30:00,51.27,51.51,51.25,51.5,85163.0,51.27,51.51,51.25,51.5,85163.0
2015-06-19 14:00:00,51.5,51.51,51.05,51.07,104487.0,51.5,51.51,51.05,51.07,104487.0
2015-06-19 14:30:00,51.06,51.17,50.9,50.96,181461.0,51.06,51.17,50.9,50.96,181461.0
2015-06-19 15:00:00,50.96,51.07,50.74,50.75,223788.0,50.96,51.07,50.74,50.75,223788.0
2015-06-19 15:30:00,50.76,51.17,50.64,51.03,721711.0,50.76,51.17,50.64,51.03,721711.0
2015-06-22 09:30:00,51.16,51.61,51.1,51.3,162129.0,51.16,51.61,51.1,51.3,162129.0
2015-06-22 10:00:00,51.3,51.43,51.02,51.05,82096.0,51.3,51.43,51.02,51.05,82096.0
2015-06-22 10:30:00,51.05,51.08,50.85,50.89,90425.0,51.05,51.08,50.85,50.89,90425.0
2015-06-22 11:00:00,50.88,51.14,50.85,51.08,49961.0,50.88,51.14,50.85,51.08,49961.0
2015-06-22 11:30:00,51.1,51.1,50.86,50.86,64528.0,51.1,51.1,50.86,50.86,64528.0
2015-06-22 12:00:00,50.87,51.02,50.81,50.94,34140.0,50.87,51.02,50.81,50.94,34140.0
2015-06-22 12:30:00,50.94,51.09,50.85,51.06,45393.0,50.94,51.09,50.85,51.06,45393.0
2015-06-22 13:00:00,51.06,51.16,51.03,51.12,37909.0,51.06,51.16,51.03,51.12,37909.0
2015-06-22 13:30:00,51.12,51.21,51.07,51.17,49178.0,51.12,51.21,51.07,51.17,49178.0
2015-06-22 14:00:00,51.16,51.26,51.12,51.23,49997.0,51.16,51.26,51.12,51.23,49997.0
2015-06-22 14:30:00,51.23,51.34,51.19,51.29,47439.0,51.23,51.34,51.19,51.29,47439.0
2015-06-22 15:00:00,51.3,51.3,51.21,51.23,47995.0,51.3,51.3,51.21,51.23,47995.0
2015-06-22 15:30:00,51.23,51.24,51.04,51.12,210633.0,51.23,51.24,51.04,51.12,210633.0
2015-06-23 09:30:00,51.29,52.1,51.29,51.48,262143.0,51.29,52.1,51.29,51.48,262143.0
2015-06-23 10:00:00,51.45,51.48,51.16,51.19,125347.0,51.45,51.48,51.16,51.19,125347.0
2015-06-23 10:30:00,51.2,51.42,50.97,51.05,115281.0,51.2,51.42,50.97,51.05,115281.0
2015-06-23 11:00:00,51.02,51.28,50.97,51.1,66614.0,51.02,51.28,50.97,51.1,66614.0
2015-06-23 11:30:00,51.09,51.18,50.94,50.94,53313.0,51.09,51.18,50.94,50.94,53313.0
2015-06-23 12:00:00,50.93,51.15,50.9,51.11,65763.0,50.93,51.15,50.9,51.11,65763.0
2015-06-23 12:30:00,51.1,51.11,50.92,50.94,48910.0,51.1,51.11,50.92,50.94,48910.0
2015-06-23 13:00:00,50.94,51.05,50.88,51.01,36853.0,50.94,51.05,50.88,51.01,36853.0
2015-06-23 13:30:00,51.04,51.14,51.02,51.09,112304.0,51.04,51.14,51.02,51.09,112304.0
2015-06-23 14:00:00,51.08,51.43,51.05,51.36,111753.0,51.08,51.43,51.05,51.36,111753.0
2015-06-23 14:30:00,51.35,51.58,51.35,51.51,80198.0,51.35,51.58,51.35,51.51,80198.0
2015-06-23 15:00:00,51.5,51.51,51.33,51.33,69202.0,51.5,51.51,51.33,51.33,69202.0
2015-06-23 15:30:00,51.32,51.52,51.3,51.49,196999.0,51.32,51.52,51.3,51.49,196999.0
2015-06-24 09:30:00,51.25,51.94,51.25,51.48,151088.0,51.25,51.94,51.25,51.48,151088.0
2015-06-24 10:00:00,51.45,51.51,51.28,51.51,59733.0,51.45,51.51,51.28,51.51,59733.0
2015-06-24 10:30:00,51.48,51.48,51.27,51.39,59330.0,51.48,51.48,51.27,51.39,59330.0
2015-06-24 11:00:00,51.39,51.51,51.3,51.51,68227.0,51.39,51.51,51.3,51.51,68227.0
2015-06-24 11:30:00,51.5,51.91,51.48,51.55,350922.0,51.5,51.91,51.48,51.55,350922.0
2015-06-24 12:00:00,51.54,51.55,51.34,51.45,67707.0,51.54,51.55,51.34,51.45,67707.0
2015-06-24 12:30:00,51.44,51.48,51.25,51.29,56126.0,51.44,51.48,51.25,51.29,56126.0
2015-06-24 13:00:00,51.29,51.32,51.1,51.21,114906.0,51.29,51.32,51.1,51.21,114906.0
2015-06-24 13:30:00,51.21,51.41,51.17,51.39,80418.0,51.21,51.41,51.17,51.39,80418.0
2015-06-24 14:00:00,51.38,51.5,51.36,51.41,70861.0,51.38,51.5,51.36,51.41,70861.0
2015-06-24 14:30:00,51.41,51.56,51.38,51.53,72748.0,51.41,51.56,51.38,51.53,72748.0
2015-06-24 15:00:00,51.53,51.67,51.44,51.62,129919.0,51.53,51.67,51.44,51.62,129919.0
2015-06-24 15:30:00,51.62,51.62,51.33,51.35,267544.0,51.62,51.62,51.33,51.35,267544.0
2015-06-25 09:30:00,51.63,51.72,51.17,51.32,112562.0,51.63,51.72,51.17,51.32,112562.0
2015-06-25 10:00:00,51.3,51.3,50.9,51.21,142596.0,51.3,51.3,50.9,51.21,142596.0
2015-06-25 10:30:00,51.22,51.43,51.11,51.34,112735.0,51.22,51.43,51.11,51.34,112735.0
2015-06-25 11:00:00,51.34,51.47,51.3,51.42,70496.0,51.34,51.47,51.3,51.42,70496.0
2015-06-25 11:30:00,51.43,51.8,51.43,51.79,96648.0,51.43,51.8,51.43,51.79,96648.0
2015-06-25 12:00:00,51.79,51.84,51.71,51.75,91314.0,51.79,51.84,51.71,51.75,91314.0
2015-06-25 12:30:00,51.76,51.87,51.63,51.69,51593.0,51.76,51.87,51.63,51.69,51593.0
2015-06-25 13:00:00,51.67,51.82,51.66,51.73,36703.0,51.67,51.82,51.66,51.73,36703.0
2015-06-25 13:30:00,51.72,51.8,51.57,51.57,84378.0,51.72,51.8,51.57,51.57,84378.0
2015-06-25 14:00:00,51.57,51.58,51.21,51.28,84700.0,51.57,51.58,51.21,51.28,84700.0
2015-06-25 14:30:00,51.28,51.34,51.16,51.23,48298.0,51.28,51.34,51.16,51.23,48298.0
2015-06-25 15:00:00,51.24,51.33,51.09,51.16,79466.0,51.24,51.33,51.09,51.16,79466.0
2015-06-25 15:30:00,51.16,51.18,50.96,50.96,291038.0,51.16,51.18,50.96,50.96,291038.0
2015-06-26 09:30:00,51.04,51.1,50.35,50.41,150674.0,51.04,51.1,50.35,50.41,150674.0
2015-06-26 10:00:00,50.43,50.55,50.02,50.11,129901.0,50.43,50.55,50.02,50.11,129901.0
2015-06-26 10:30:00,50.12,50.3,49.8,49.83,118918.0,50.12,50.3,49.8,49.83,118918.0
2015-06-26 11:00:00,49.8,50.21,49.8,50.16,132814.0,49.8,50.21,49.8,50.16,132814.0
2015-06-26 11:30:00,50.18,50.22,49.98,50.09,65471.0,50.18,50.22,49.98,50.09,65471.0
2015-06-26 12:00:00,50.09,50.23,49.91,49.99,60439.0,50.09,50.23,49.91,49.99,60439.0
2015-06-26 12:30:00,50.0,50.09,49.81,49.9,61356.0,50.0,50.09,49.81,49.9,61356.0
2015-06-26 13:00:00,49.88,49.95,49.71,49.8,86441.0,49.88,49.95,49.71,49.8,86441.0
2015-06-26 13:30:00,49.81,50.05,49.74,49.82,101146.0,49.81,50.05,49.74,49.82,101146.0
2015-06-26 14:00:00,49.83,49.88,49.65,49.81,84751.0,49.83,49.88,49.65,49.81,84751.0
2015-06-26 14:30:00,49.79,49.93,49.7,49.81,57176.0,49.79,49.93,49.7,49.81,57176.0
2015-06-26 15:00:00,49.81,50.04,49.8,49.88,90945.0,49.81,50.04,49.8,49.88,90945.0
2015-06-26 15:30:00,49.88,49.98,49.78,49.95,299834.0,49.88,49.98,49.78,49.95,299834.0
2015-06-29 09:30:00,48.95,49.09,48.11,48.69,393264.0,48.95,49.09,48.11,48.69,393264.0
2015-06-29 10:00:00,48.72,49.17,48.44,48.48,166710.0,48.72,49.17,48.44,48.48,166710.0
2015-06-29 10:30:00,48.48,48.75,48.47,48.47,131455.0,48.48,48.75,48.47,48.47,131455.0
2015-06-29 11:00:00,48.47,48.5,48.06,48.14,229536.0,48.47,48.5,48.06,48.14,229536.0
2015-06-29 11:30:00,48.13,48.14,47.77,47.92,225658.0,48.13,48.14,47.77,47.92,225658.0
2015-06-29 12:00:00,47.92,48.36,47.84,48.17,174869.0,47.92,48.36,47.84,48.17,174869.0
2015-06-29 12:30:00,48.15,48.2,48.0,48.08,70864.0,48.15,48.2,48.0,48.08,70864.0
2015-06-29 13:00:00,48.07,48.07,47.9,47.99,59200.0,48.07,48.07,47.9,47.99,59200.0
2015-06-29 13:30:00,48.0,48.22,47.99,48.19,61439.0,48.0,48.22,47.99,48.19,61439.0
2015-06-29 14:00:00,48.17,48.18,47.83,47.85,79090.0,48.17,48.18,47.83,47.85,79090.0
2015-06-29 14:30:00,47.85,48.16,47.81,47.87,116839.0,47.85,48.16,47.81,47.87,116839.0
2015-06-29 15:00:00,47.88,47.97,47.81,47.87,157436.0,47.88,47.97,47.81,47.87,157436.0
2015-06-29 15:30:00,47.87,47.91,47.8,47.84,501655.0,47.87,47.91,47.8,47.84,501655.0
2015-06-30 09:30:00,48.42,48.42,47.53,47.66,194310.0,48.42,48.42,47.53,47.66,194310.0
2015-06-30 10:00:00,47.66,47.81,47.3,47.47,190061.0,47.66,47.81,47.3,47.47,190061.0
2015-06-30 10:30:00,47.48,47.48,46.84,47.06,187665.0,47.48,47.48,46.84,47.06,187665.0
2015-06-30 11:00:00,47.06,47.48,47.04,47.38,116417.0,47.06,47.48,47.04,47.38,116417.0
2015-06-30 11:30:00,47.4,47.43,47.06,47.08,104988.0,47.4,47.43,47.06,47.08,104988.0
2015-06-30 12:00:00,47.08,47.37,47.05,47.09,69404.0,47.08,47.37,47.05,47.09,69404.0
2015-06-30 12:30:00,47.1,47.29,47.01,47.26,76877.0,47.1,47.29,47.01,47.26,76877.0
2015-06-30 13:00:00,47.27,47.32,47.15,47.32,57783.0,47.27,47.32,47.15,47.32,57783.0
2015-06-30 13:30:00,47.31,47.45,47.31,47.38,100387.0,47.31,47.45,47.31,47.38,100387.0
2015-06-30 14:00:00,47.38,47.58,47.33,47.33,83600.0,47.38,47.58,47.33,47.33,83600.0
2015-06-30 14:30:00,47.33,47.43,47.07,47.07,154359.0,47.33,47.43,47.07,47.07,154359.0
2015-06-30 15:00:00,47.08,47.2,46.97,47.05,266035.0,47.08,47.2,46.97,47.05,266035.0
2015-06-30 15:30:00,47.05,47.14,46.92,46.98,510508.0,47.05,47.14,46.92,46.98,510508.0
2015-07-01 09:30:00,47.32,47.75,46.66,47.11,227826.0,47.32,47.75,46.66,47.11,227826.0
2015-07-01 10:00:00,47.11,47.32,47.03,47.16,110610.0,47.11,47.32,47.03,47.16,110610.0
2015-07-01 10:30:00,47.16,47.16,46.48,46.63,189625.0,47.16,47.16,46.48,46.63,189625.0
2015-07-01 11:00:00,46.63,46.63,46.28,46.3,230072.0,46.63,46.63,46.28,46.3,230072.0
2015-07-01 11:30:00,46.32,46.33,45.93,46.05,200715.0,46.32,46.33,45.93,46.05,200715.0
2015-07-01 12:00:00,46.03,46.11,45.65,45.76,165418.0,46.03,46.11,45.65,45.76,165418.0
2015-07-01 12:30:00,45.8,45.99,45.73,45.93,83888.0,45.8,45.99,45.73,45.93,83888.0
2015-07-01 13:00:00,45.93,46.25,45.9,46.06,65113.0,45.93,46.25,45.9,46.06,65113.0
2015-07-01 13:30:00,46.08,46.21,45.99,46.0,77104.0,46.08,46.21,45.99,46.0,77104.0
2015-07-01 14:00:00,46.0,46.07,45.8,45.83,110320.0,46.0,46.07,45.8,45.83,110320.0
2015-07-01 14:30:00,45.82,46.16,45.8,46.15,120790.0,45.82,46.16,45.8,46.15,120790.0
2015-07-01 15:00:00,46.17,46.27,45.95,46.02,235129.0,46.17,46.27,45.95,46.02,235129.0
2015-07-01 15:30:00,46.02,46.06,45.94,46.04,284764.0,46.02,46.06,45.94,46.04,284764.0
2015-07-02 09:30:00,46.03,46.28,45.38,45.85,208726.0,46.03,46.28,45.38,45.85,208726.0
2015-07-02 10:00:00,45.89,46.05,45.6,45.65,147138.0,45.89,46.05,45.6,45.65,147138.0
2015-07-02 10:30:00,45.64,45.66,45.42,45.48,196029.0,45.64,45.66,45.42,45.48,196029.0
2015-07-02 11:00:00,45.47,45.47,45.17,45.27,177540.0,45.47,45.47,45.17,45.27,177540.0
2015-07-02 11:30:00,45.28,45.41,45.17,45.22,111209.0,45.28,45.41,45.17,45.22,111209.0
2015-07-02 12:00:00,45.24,45.36,45.14,45.31,126789.0,45.24,45.36,45.14,45.31,126789.0
2015-07-02 12:30:00,45.31,45.52,45.25,45.34,67411.0,45.31,45.52,45.25,45.34,67411.0
2015-07-02 13:00:00,45.34,45.52,45.23,45.48,67711.0,45.34,45.52,45.23,45.48,67711.0
2015-07-02 13:30:00,45.5,45.59,45.32,45.34,82725.0,45.5,45.59,45.32,45.34,82725.0
2015-07-02 14:00:00,45.35,45.48,45.3,45.48,126154.0,45.35,45.48,45.3,45.48,126154.0
2015-07-02 14:30:00,45.48,45.51,45.41,45.47,198211.0,45.48,45.51,45.41,45.47,198211.0
2015-07-02 15:00:00,45.45,45.51,45.34,45.39,146063.0,45.45,45.51,45.34,45.39,146063.0
2015-07-02 15:30:00,45.4,45.42,45.15,45.17,485170.0,45.4,45.42,45.15,45.17,485170.0
2015-07-06 09:30:00,44.88,44.92,44.04,44.45,313567.0,44.88,44.92,44.04,44.45,313567.0
2015-07-06 10:00:00,44.45,44.7,44.39,44.42,127682.0,44.45,44.7,44.39,44.42,127682.0
2015-07-06 10:30:00,44.44,44.82,44.37,44.4,152944.0,44.44,44.82,44.37,44.4,152944.0
2015-07-06 11:00:00,44.4,44.5,44.2,44.34,72495.0,44.4,44.5,44.2,44.34,72495.0
2015-07-06 11:30:00,44.33,44.52,44.24,44.48,71091.0,44.33,44.52,44.24,44.48,71091.0
2015-07-06 12:00:00,44.49,44.58,44.35,44.37,67510.0,44.49,44.58,44.35,44.37,67510.0
2015-07-06 12:30:00,44.37,44.46,44.3,44.4,63283.0,44.37,44.46,44.3,44.4,63283.0
2015-07-06 13:00:00,44.39,44.42,44.23,44.28,60233.0,44.39,44.42,44.23,44.28,60233.0
2015-07-06 13:30:00,44.29,44.29,43.95,43.97,125984.0,44.29,44.29,43.95,43.97,125984.0
2015-07-06 14:00:00,43.97,44.21,43.95,44.0,82594.0,43.97,44.21,43.95,44.0,82594.0
2015-07-06 14:30:00,44.0,44.17,44.0,44.07,83982.0,44.0,44.17,44.0,44.07,83982.0
2015-07-06 15:00:00,44.08,44.16,44.03,44.06,92367.0,44.08,44.16,44.03,44.06,92367.0
2015-07-06 15:30:00,44.06,44.25,44.03,44.19,324072.0,44.06,44.25,44.03,44.19,324072.0
2015-07-07 09:30:00,44.0,44.24,43.46,43.51,182682.0,44.0,44.24,43.46,43.51,182682.0
2015-07-07 10:00:00,43.55,43.58,43.01,43.01,186059.0,43.55,43.58,43.01,43.01,186059.0
2015-07-07 10:30:00,43.03,43.19,42.71,43.07,218692.0,43.03,43.19,42.71,43.07,218692.0
2015-07-07 11:00:00,43.06,43.17,42.87,43.02,267758.0,43.06,43.17,42.87,43.02,267758.0
2015-07-07 11:30:00,43.02,43.82,42.98,43.65,239525.0,43.02,43.82,42.98,43.65,239525.0
2015-07-07 12:00:00,43.62,43.87,43.56,43.81,131891.0,43.62,43.87,43.56,43.81,131891.0
2015-07-07 12:30:00,43.8,44.74,43.79,44.63,399673.0,43.8,44.74,43.79,44.63,399673.0
2015-07-07 13:00:00,44.63,44.96,44.49,44.9,238394.0,44.63,44.96,44.49,44.9,238394.0
2015-07-07 13:30:00,44.9,45.05,44.5,44.59,155118.0,44.9,45.05,44.5,44.59,155118.0
2015-07-07 14:00:00,44.57,44.58,44.13,44.32,138505.0,44.57,44.58,44.13,44.32,138505.0
2015-07-07 14:30:00,44.31,45.0,44.3,44.98,534485.0,44.31,45.0,44.3,44.98,534485.0
2015-07-07 15:00:00,44.99,45.06,44.78,44.95,204311.0,44.99,45.06,44.78,44.95,204311.0
2015-07-07 15:30:00,44.96,45.14,44.72,45.13,461168.0,44.96,45.14,44.72,45.13,461168.0
2015-07-08 09:30:00,44.68,45.0,44.15,44.41,147108.0,44.68,45.0,44.15,44.41,147108.0
2015-07-08 10:00:00,44.39,44.51,44.18,44.39,163293.0,44.39,44.51,44.18,44.39,163293.0
2015-07-08 10:30:00,44.39,44.41,43.92,44.22,225495.0,44.39,44.41,43.92,44.22,225495.0
2015-07-08 11:00:00,44.14,44.14,43.55,43.68,102815.0,44.14,44.14,43.55,43.68,102815.0
2015-07-08 11:30:00,43.67,43.89,43.51,43.67,98947.0,43.67,43.89,43.51,43.67,98947.0
2015-07-08 12:00:00,43.69,44.02,43.65,44.0,82888.0,43.69,44.02,43.65,44.0,82888.0
2015-07-08 12:30:00,44.02,44.16,43.81,44.06,90209.0,44.02,44.16,43.81,44.06,90209.0
2015-07-08 13:00:00,44.06,44.1,43.86,44.05,74835.0,44.06,44.1,43.86,44.05,74835.0
2015-07-08 13:30:00,44.04,44.04,43.72,43.83,58405.0,44.04,44.04,43.72,43.83,58405.0
2015-07-08 14:00:00,43.84,43.86,43.51,43.55,82341.0,43.84,43.86,43.51,43.55,82341.0
2015-07-08 14:30:00,43.54,43.57,43.16,43.32,168394.0,43.54,43.57,43.16,43.32,168394.0
2015-07-08 15:00:00,43.32,43.69,43.25,43.35,141893.0,43.32,43.69,43.25,43.35,141893.0
2015-07-08 15:30:00,43.35,43.55,43.24,43.26,394731.0,43.35,43.55,43.24,43.26,394731.0
2015-07-09 09:30:00,44.5,45.22,44.33,44.51,358152.0,44.5,45.22,44.33,44.51,358152.0
2015-07-09 10:00:00,44.5,44.75,44.17,44.18,185311.0,44.5,44.75,44.17,44.18,185311.0
2015-07-09 10:30:00,44.14,44.27,44.01,44.27,137403.0,44.14,44.27,44.01,44.27,137403.0
2015-07-09 11:00:00,44.29,44.32,43.83,43.91,140019.0,44.29,44.32,43.83,43.91,140019.0
2015-07-09 11:30:00,43.91,44.13,43.82,43.86,83612.0,43.91,44.13,43.82,43.86,83612.0
2015-07-09 12:00:00,43.86,44.06,43.84,43.9,75330.0,43.86,44.06,43.84,43.9,75330.0
2015-07-09 12:30:00,43.87,43.92,43.66,43.87,76182.0,43.87,43.92,43.66,43.87,76182.0
2015-07-09 13:00:00,43.87,43.95,43.74,43.78,57641.0,43.87,43.95,43.74,43.78,57641.0
2015-07-09 13:30:00,43.79,43.99,43.77,43.95,72706.0,43.79,43.99,43.77,43.95,72706.0
2015-07-09 14:00:00,43.95,44.0,43.65,43.65,77068.0,43.95,44.0,43.65,43.65,77068.0
2015-07-09 14:30:00,43.65,43.79,43.57,43.72,75571.0,43.65,43.79,43.57,43.72,75571.0
2015-07-09 15:00:00,43.71,43.92,43.69,43.75,111571.0,43.71,43.92,43.69,43.75,111571.0
2015-07-09 15:30:00,43.76,43.83,43.64,43.65,199400.0,43.76,43.83,43.64,43.65,199400.0
2015-07-10 09:30:00,44.31,44.75,43.75,43.96,215218.0,44.31,44.75,43.75,43.96,215218.0
2015-07-10 10:00:00,43.96,44.18,43.62,43.75,160375.0,43.96,44.18,43.62,43.75,160375.0
2015-07-10 10:30:00,43.75,44.13,43.66,44.03,103792.0,43.75,44.13,43.66,44.03,103792.0
2015-07-10 11:00:00,44.05,44.3,44.05,44.12,107315.0,44.05,44.3,44.05,44.12,107315.0
2015-07-10 11:30:00,44.12,44.24,43.95,44.05,66184.0,44.12,44.24,43.95,44.05,66184.0
2015-07-10 12:00:00,44.03,44.11,43.87,43.87,37977.0,44.03,44.11,43.87,43.87,37977.0
2015-07-10 12:30:00,43.88,43.88,43.7,43.85,46271.0,43.88,43.88,43.7,43.85,46271.0
2015-07-10 13:00:00,43.85,43.96,43.81,43.93,39066.0,43.85,43.96,43.81,43.93,39066.0
2015-07-10 13:30:00,43.92,43.97,43.8,43.86,40420.0,43.92,43.97,43.8,43.86,40420.0
2015-07-10 14:00:00,43.87,43.97,43.82,43.88,44970.0,43.87,43.97,43.82,43.88,44970.0
2015-07-10 14:30:00,43.91,44.04,43.86,44.02,72611.0,43.91,44.04,43.86,44.02,72611.0
2015-07-10 15:00:00,44.02,44.17,44.0,44.14,69542.0,44.02,44.17,44.0,44.14,69542.0
2015-07-10 15:30:00,44.13,44.16,44.03,44.03,170387.0,44.13,44.16,44.03,44.03,170387.0
2015-07-13 09:30:00,44.55,45.08,44.44,45.05,219520.0,44.55,45.08,44.44,45.05,219520.0
2015-07-13 10:00:00,45.06,45.23,44.75,44.97,256876.0,45.06,45.23,44.75,44.97,256876.0
2015-07-13 10:30:00,44.99,45.12,44.85,44.92,147374.0,44.99,45.12,44.85,44.92,147374.0
2015-07-13 11:00:00,44.9,45.4,44.81,45.4,174148.0,44.9,45.4,44.81,45.4,174148.0
2015-07-13 11:30:00,45.4,45.47,45.22,45.34,100576.0,45.4,45.47,45.22,45.34,100576.0
2015-07-13 12:00:00,45.35,45.7,45.35,45.59,105766.0,45.35,45.7,45.35,45.59,105766.0
2015-07-13 12:30:00,45.59,45.76,45.38,45.42,86198.0,45.59,45.76,45.38,45.42,86198.0
2015-07-13 13:00:00,45.41,45.44,45.17,45.34,69687.0,45.41,45.44,45.17,45.34,69687.0
2015-07-13 13:30:00,45.34,45.69,45.26,45.57,95525.0,45.34,45.69,45.26,45.57,95525.0
2015-07-13 14:00:00,45.58,45.66,45.48,45.55,79274.0,45.58,45.66,45.48,45.55,79274.0
2015-07-13 14:30:00,45.55,45.74,45.5,45.69,152985.0,45.55,45.74,45.5,45.69,152985.0
2015-07-13 15:00:00,45.69,45.97,45.67,45.88,120832.0,45.69,45.97,45.67,45.88,120832.0
2015-07-13 15:30:00,45.88,46.06,45.84,46.01,547125.0,45.88,46.06,45.84,46.01,547125.0
2015-07-14 09:30:00,46.44,47.01,45.7,46.66,499520.0,46.44,47.01,45.7,46.66,499520.0
2015-07-14 10:00:00,46.64,46.91,46.49,46.5,197685.0,46.64,46.91,46.49,46.5,197685.0
2015-07-14 10:30:00,46.5,46.6,46.05,46.11,199314.0,46.5,46.6,46.05,46.11,199314.0
2015-07-14 11:00:00,46.11,46.16,45.72,45.8,175298.0,46.11,46.16,45.72,45.8,175298.0
2015-07-14 11:30:00,45.79,46.22,45.63,46.18,349313.0,45.79,46.22,45.63,46.18,349313.0
2015-07-14 12:00:00,46.18,46.21,45.81,46.03,150078.0,46.18,46.21,45.81,46.03,150078.0
2015-07-14 12:30:00,46.02,46.07,45.82,45.88,92615.0,46.02,46.07,45.82,45.88,92615.0
2015-07-14 13:00:00,45.89,45.89,45.6,45.65,137115.0,45.89,45.89,45.6,45.65,137115.0
2015-07-14 13:30:00,45.66,45.9,45.57,45.71,227696.0,45.66,45.9,45.57,45.71,227696.0
2015-07-14 14:00:00,45.69,45.88,45.67,45.84,96367.0,45.69,45.88,45.67,45.84,96367.0
2015-07-14 14:30:00,45.85,45.89,45.72,45.8,92508.0,45.85,45.89,45.72,45.8,92508.0
2015-07-14 15:00:00,45.79,45.93,45.79,45.83,101915.0,45.79,45.93,45.79,45.83,101915.0
2015-07-14 15:30:00,45.84,45.96,45.8,45.81,250556.0,45.84,45.96,45.8,45.81,250556.0
2015-07-15 09:30:00,45.72,45.94,45.01,45.4,193666.0,45.72,45.94,45.01,45.4,193666.0
2015-07-15 10:00:00,45.41,45.41,44.76,44.8,213475.0,45.41,45.41,44.76,44.8,213475.0
2015-07-15 10:30:00,44.82,45.0,44.71,44.74,334467.0,44.82,45.0,44.71,44.74,334467.0
2015-07-15 11:00:00,44.75,44.9,44.64,44.69,138066.0,44.75,44.9,44.64,44.69,138066.0
2015-07-15 11:30:00,44.7,44.8,44.51,44.59,105597.0,44.7,44.8,44.51,44.59,105597.0
2015-07-15 12:00:00,44.6,44.77,44.53,44.58,65890.0,44.6,44.77,44.53,44.58,65890.0
2015-07-15 12:30:00,44.54,44.61,44.32,44.36,84841.0,44.54,44.61,44.32,44.36,84841.0
2015-07-15 13:00:00,44.35,44.5,44.29,44.5,71582.0,44.35,44.5,44.29,44.5,71582.0
2015-07-15 13:30:00,44.49,44.59,44.43,44.56,60911.0,44.49,44.59,44.43,44.56,60911.0
2015-07-15 14:00:00,44.55,44.57,44.4,44.46,64733.0,44.55,44.57,44.4,44.46,64733.0
2015-07-15 14:30:00,44.46,44.5,44.11,44.24,114191.0,44.46,44.5,44.11,44.24,114191.0
2015-07-15 15:00:00,44.23,44.48,44.23,44.48,131822.0,44.23,44.48,44.23,44.48,131822.0
2015-07-15 15:30:00,44.47,44.56,44.37,44.48,381330.0,44.47,44.56,44.37,44.48,381330.0
2015-07-16 09:30:00,44.76,44.97,44.5,44.97,125254.0,44.76,44.97,44.5,44.97,125254.0
2015-07-16 10:00:00,44.96,45.21,44.83,45.13,103028.0,44.96,45.21,44.83,45.13,103028.0
2015-07-16 10:30:00,45.11,45.11,44.73,44.79,112617.0,45.11,45.11,44.73,44.79,112617.0
2015-07-16 11:00:00,44.8,44.83,44.66,44.71,46772.0,44.8,44.83,44.66,44.71,46772.0
2015-07-16 11:30:00,44.74,44.83,44.66,44.69,68824.0,44.74,44.83,44.66,44.69,68824.0
2015-07-16 12:00:00,44.69,44.73,44.53,44.6,34911.0,44.69,44.73,44.53,44.6,34911.0
2015-07-16 12:30:00,44.59,44.61,44.26,44.36,56572.0,44.59,44.61,44.26,44.36,56572.0
2015-07-16 13:00:00,44.33,44.36,44.11,44.26,61576.0,44.33,44.36,44.11,44.26,61576.0
2015-07-16 13:30:00,44.26,44.33,44.17,44.26,42354.0,44.26,44.33,44.17,44.26,42354.0
2015-07-16 14:00:00,44.28,44.47,44.28,44.36,47463.0,44.28,44.47,44.28,44.36,47463.0
2015-07-16 14:30:00,44.37,44.6,44.35,44.58,72246.0,44.37,44.6,44.35,44.58,72246.0
2015-07-16 15:00:00,44.61,44.76,44.57,44.6,105744.0,44.61,44.76,44.57,44.6,105744.0
2015-07-16 15:30:00,44.62,44.83,44.6,44.76,184162.0,44.62,44.83,44.6,44.76,184162.0
2015-07-17 09:30:00,44.62,44.7,44.06,44.4,168457.0,44.62,44.7,44.06,44.4,168457.0
2015-07-17 10:00:00,44.39,44.5,44.08,44.11,110675.0,44.39,44.5,44.08,44.11,110675.0
2015-07-17 10:30:00,44.11,44.16,44.01,44.12,74117.0,44.11,44.16,44.01,44.12,74117.0
2015-07-17 11:00:00,44.14,44.19,43.75,43.77,130525.0,44.14,44.19,43.75,43.77,130525.0
2015-07-17 11:30:00,43.78,43.99,43.77,43.86,71294.0,43.78,43.99,43.77,43.86,71294.0
2015-07-17 12:00:00,43.84,44.05,43.82,43.93,56791.0,43.84,44.05,43.82,43.93,56791.0
2015-07-17 12:30:00,43.89,43.94,43.81,43.92,49364.0,43.89,43.94,43.81,43.92,49364.0
2015-07-17 13:00:00,43.91,44.06,43.88,44.03,42453.0,43.91,44.06,43.88,44.03,42453.0
2015-07-17 13:30:00,44.01,44.04,43.79,43.79,69138.0,44.01,44.04,43.79,43.79,69138.0
2015-07-17 14:00:00,43.79,43.96,43.79,43.9,47522.0,43.79,43.96,43.79,43.9,47522.0
2015-07-17 14:30:00,43.92,44.04,43.88,44.02,65274.0,43.92,44.04,43.88,44.02,65274.0
2015-07-17 15:00:00,44.02,44.12,44.01,44.1,97165.0,44.02,44.12,44.01,44.1,97165.0
2015-07-17 15:30:00,44.1,44.11,43.89,43.95,246629.0,44.1,44.11,43.89,43.95,246629.0
2015-07-20 09:30:00,44.49,44.5,43.88,44.3,182339.0,44.49,44.5,43.88,44.3,182339.0
2015-07-20 10:00:00,44.36,44.44,44.0,44.11,94164.0,44.36,44.44,44.0,44.11,94164.0
2015-07-20 10:30:00,44.04,44.14,43.77,43.98,114672.0,44.04,44.14,43.77,43.98,114672.0
2015-07-20 11:00:00,43.98,44.09,43.86,43.89,86878.0,43.98,44.09,43.86,43.89,86878.0
2015-07-20 11:30:00,43.9,43.92,43.72,43.9,80762.0,43.9,43.92,43.72,43.9,80762.0
2015-07-20 12:00:00,43.87,43.95,43.55,43.59,97736.0,43.87,43.95,43.55,43.59,97736.0
2015-07-20 12:30:00,43.59,43.62,43.37,43.4,92530.0,43.59,43.62,43.37,43.4,92530.0
2015-07-20 13:00:00,43.41,43.47,43.27,43.46,86404.0,43.41,43.47,43.27,43.46,86404.0
2015-07-20 13:30:00,43.46,43.54,43.32,43.38,122184.0,43.46,43.54,43.32,43.38,122184.0
2015-07-20 14:00:00,43.38,43.61,43.35,43.56,164747.0,43.38,43.61,43.35,43.56,164747.0
2015-07-20 14:30:00,43.58,43.6,43.39,43.51,147865.0,43.58,43.6,43.39,43.51,147865.0
2015-07-20 15:00:00,43.51,43.68,43.48,43.51,86246.0,43.51,43.68,43.48,43.51,86246.0
2015-07-20 15:30:00,43.51,43.55,43.23,43.26,258730.0,43.51,43.55,43.23,43.26,258730.0
2015-07-21 09:30:00,43.11,43.61,42.86,43.33,189223.0,43.11,43.61,42.86,43.33,189223.0
2015-07-21 10:00:00,43.33,43.53,43.1,43.5,133178.0,43.33,43.53,43.1,43.5,133178.0
2015-07-21 10:30:00,43.47,43.47,43.1,43.31,132604.0,43.47,43.47,43.1,43.31,132604.0
2015-07-21 11:00:00,43.29,43.4,43.17,43.3,71048.0,43.29,43.4,43.17,43.3,71048.0
2015-07-21 11:30:00,43.3,43.54,43.28,43.44,75229.0,43.3,43.54,43.28,43.44,75229.0
2015-07-21 12:00:00,43.45,43.82,43.45,43.82,54130.0,43.45,43.82,43.45,43.82,54130.0
2015-07-21 12:30:00,43.82,43.98,43.62,43.71,68350.0,43.82,43.98,43.62,43.71,68350.0
2015-07-21 13:00:00,43.69,43.69,43.44,43.48,51540.0,43.69,43.69,43.44,43.48,51540.0
2015-07-21 13:30:00,43.48,43.55,43.32,43.39,45642.0,43.48,43.55,43.32,43.39,45642.0
2015-07-21 14:00:00,43.38,43.52,43.21,43.5,65250.0,43.38,43.52,43.21,43.5,65250.0
2015-07-21 14:30:00,43.5,43.5,43.12,43.25,61105.0,43.5,43.5,43.12,43.25,61105.0
2015-07-21 15:00:00,43.24,43.38,43.16,43.36,91032.0,43.24,43.38,43.16,43.36,91032.0
2015-07-21 15:30:00,43.34,43.52,43.31,43.48,224900.0,43.34,43.52,43.31,43.48,224900.0
2015-07-22 09:30:00,43.1,43.25,42.25,42.9,195965.0,43.1,43.25,42.25,42.9,195965.0
2015-07-22 10:00:00,42.89,43.21,42.86,43.18,134298.0,42.89,43.21,42.86,43.18,134298.0
2015-07-22 10:30:00,43.21,43.21,42.98,43.04,120002.0,43.21,43.21,42.98,43.04,120002.0
2015-07-22 11:00:00,43.02,43.05,42.75,42.79,105570.0,43.02,43.05,42.75,42.79,105570.0
2015-07-22 11:30:00,42.79,42.89,42.65,42.69,47632.0,42.79,42.89,42.65,42.69,47632.0
2015-07-22 12:00:00,42.7,42.77,42.5,42.65,64715.0,42.7,42.77,42.5,42.65,64715.0
2015-07-22 12:30:00,42.63,42.78,42.57,42.78,119669.0,42.63,42.78,42.57,42.78,119669.0
2015-07-22 13:00:00,42.78,42.91,42.74,42.82,51050.0,42.78,42.91,42.74,42.82,51050.0
2015-07-22 13:30:00,42.83,42.93,42.79,42.88,57081.0,42.83,42.93,42.79,42.88,57081.0
2015-07-22 14:00:00,42.88,42.9,42.72,42.83,45207.0,42.88,42.9,42.72,42.83,45207.0
2015-07-22 14:30:00,42.83,42.88,42.72,42.8,80387.0,42.83,42.88,42.72,42.8,80387.0
2015-07-22 15:00:00,42.76,42.79,42.59,42.66,91308.0,42.76,42.79,42.59,42.66,91308.0
2015-07-22 15:30:00,42.66,42.72,42.49,42.5,369929.0,42.66,42.72,42.49,42.5,369929.0
2015-07-23 09:30:00,42.57,43.33,42.57,43.02,96497.0,42.57,43.33,42.57,43.02,96497.0
2015-07-23 10:00:00,43.01,43.61,43.0,43.52,168945.0,43.01,43.61,43.0,43.52,168945.0
2015-07-23 10:30:00,43.52,43.64,43.39,43.45,88291.0,43.52,43.64,43.39,43.45,88291.0
2015-07-23 11:00:00,43.45,43.57,43.01,43.04,83275.0,43.45,43.57,43.01,43.04,83275.0
2015-07-23 11:30:00,43.03,43.17,42.89,42.94,87254.0,43.03,43.17,42.89,42.94,87254.0
2015-07-23 12:00:00,42.92,43.09,42.77,43.08,88631.0,42.92,43.09,42.77,43.08,88631.0
2015-07-23 12:30:00,43.06,43.07,42.78,42.78,62426.0,43.06,43.07,42.78,42.78,62426.0
2015-07-23 13:00:00,42.77,42.85,42.68,42.79,63658.0,42.77,42.85,42.68,42.79,63658.0
2015-07-23 13:30:00,42.78,42.96,42.74,42.96,73020.0,42.78,42.96,42.74,42.96,73020.0
2015-07-23 14:00:00,42.93,42.93,42.76,42.9,78364.0,42.93,42.93,42.76,42.9,78364.0
2015-07-23 14:30:00,42.91,43.13,42.76,42.8,116858.0,42.91,43.13,42.76,42.8,116858.0
2015-07-23 15:00:00,42.8,42.8,42.6,42.7,105235.0,42.8,42.8,42.6,42.7,105235.0
2015-07-23 15:30:00,42.69,42.76,42.59,42.74,231564.0,42.69,42.76,42.59,42.74,231564.0
2015-07-24 09:30:00,42.92,42.99,42.25,42.6,142018.0,42.92,42.99,42.25,42.6,142018.0
2015-07-24 10:00:00,42.57,42.86,42.52,42.57,181499.0,42.57,42.86,42.52,42.57,181499.0
2015-07-24 10:30:00,42.57,42.86,42.52,42.75,122676.0,42.57,42.86,42.52,42.75,122676.0
2015-07-24 11:00:00,42.74,43.19,42.72,43.13,100468.0,42.74,43.19,42.72,43.13,100468.0
2015-07-24 11:30:00,43.14,43.25,43.0,43.12,87470.0,43.14,43.25,43.0,43.12,87470.0
2015-07-24 12:00:00,43.11,43.14,42.66,42.76,102341.0,43.11,43.14,42.66,42.76,102341.0
2015-07-24 12:30:00,42.78,42.92,42.63,42.65,55861.0,42.78,42.92,42.63,42.65,55861.0
2015-07-24 13:00:00,42.66,42.72,42.47,42.65,79413.0,42.66,42.72,42.47,42.65,79413.0
2015-07-24 13:30:00,42.64,42.85,42.43,42.8,90283.0,42.64,42.85,42.43,42.8,90283.0
2015-07-24 14:00:00,42.79,42.99,42.76,42.97,140399.0,42.79,42.99,42.76,42.97,140399.0
2015-07-24 14:30:00,42.97,43.11,42.91,43.02,117332.0,42.97,43.11,42.91,43.02,117332.0
2015-07-24 15:00:00,43.01,43.17,42.96,42.99,141410.0,43.01,43.17,42.96,42.99,141410.0
2015-07-24 15:30:00,42.99,43.13,42.91,42.98,203313.0,42.99,43.13,42.91,42.98,203313.0
2015-07-27 09:30:00,42.43,42.43,41.56,42.17,267042.0,42.43,42.43,41.56,42.17,267042.0
2015-07-27 10:00:00,42.16,42.36,41.9,42.22,131743.0,42.16,42.36,41.9,42.22,131743.0
2015-07-27 10:30:00,42.23,42.56,42.15,42.22,136323.0,42.23,42.56,42.15,42.22,136323.0
2015-07-27 11:00:00,42.18,42.46,42.06,42.37,117787.0,42.18,42.46,42.06,42.37,117787.0
2015-07-27 11:30:00,42.37,42.59,42.33,42.57,86547.0,42.37,42.59,42.33,42.57,86547.0
2015-07-27 12:00:00,42.54,42.62,42.46,42.48,46081.0,42.54,42.62,42.46,42.48,46081.0
2015-07-27 12:30:00,42.49,42.52,42.23,42.27,67037.0,42.49,42.52,42.23,42.27,67037.0
2015-07-27 13:00:00,42.28,42.46,42.28,42.43,53977.0,42.28,42.46,42.28,42.43,53977.0
2015-07-27 13:30:00,42.44,42.5,42.32,42.38,47842.0,42.44,42.5,42.32,42.38,47842.0
2015-07-27 14:00:00,42.4,42.48,42.32,42.4,65155.0,42.4,42.48,42.32,42.4,65155.0
2015-07-27 14:30:00,42.4,42.61,42.37,42.61,60285.0,42.4,42.61,42.37,42.61,60285.0
2015-07-27 15:00:00,42.6,42.6,42.19,42.2,120956.0,42.6,42.6,42.19,42.2,120956.0
2015-07-27 15:30:00,42.18,42.3,42.11,42.27,379011.0,42.18,42.3,42.11,42.27,379011.0
2015-07-28 09:30:00,42.5,42.99,42.1,42.16,120988.0,42.5,42.99,42.1,42.16,120988.0
2015-07-28 10:00:00,42.24,42.24,41.66,41.88,115743.0,42.24,42.24,41.66,41.88,115743.0
2015-07-28 10:30:00,41.9,42.54,41.83,42.54,68478.0,41.9,42.54,41.83,42.54,68478.0
2015-07-28 11:00:00,42.56,42.87,42.43,42.66,120492.0,42.56,42.87,42.43,42.66,120492.0
2015-07-28 11:30:00,42.68,42.97,42.57,42.86,88913.0,42.68,42.97,42.57,42.86,88913.0
2015-07-28 12:00:00,42.89,43.0,42.76,42.86,110933.0,42.89,43.0,42.76,42.86,110933.0
2015-07-28 12:30:00,42.84,42.98,42.72,42.92,58343.0,42.84,42.98,42.72,42.92,58343.0
2015-07-28 13:00:00,42.92,43.25,42.91,43.23,83816.0,42.92,43.25,42.91,43.23,83816.0
2015-07-28 13:30:00,43.23,43.39,43.1,43.32,64899.0,43.23,43.39,43.1,43.32,64899.0
2015-07-28 14:00:00,43.31,43.66,43.29,43.54,114270.0,43.31,43.66,43.29,43.54,114270.0
2015-07-28 14:30:00,43.52,43.56,43.25,43.45,65069.0,43.52,43.56,43.25,43.45,65069.0
2015-07-28 15:00:00,43.44,43.46,43.25,43.29,81733.0,43.44,43.46,43.25,43.29,81733.0
2015-07-28 15:30:00,43.3,43.41,43.17,43.38,262811.0,43.3,43.41,43.17,43.38,262811.0
2015-07-29 09:30:00,43.51,43.97,43.13,43.42,167975.0,43.51,43.97,43.13,43.42,167975.0
2015-07-29 10:00:00,43.42,43.82,43.41,43.48,108156.0,43.42,43.82,43.41,43.48,108156.0
2015-07-29 10:30:00,43.49,44.36,43.49,44.11,211989.0,43.49,44.36,43.49,44.11,211989.0
2015-07-29 11:00:00,44.12,45.3,43.99,45.06,382503.0,44.12,45.3,43.99,45.06,382503.0
2015-07-29 11:30:00,45.06,45.74,44.82,45.73,250943.0,45.06,45.74,44.82,45.73,250943.0
2015-07-29 12:00:00,45.72,45.96,45.3,45.31,255162.0,45.72,45.96,45.3,45.31,255162.0
2015-07-29 12:30:00,45.31,45.61,45.24,45.41,122733.0,45.31,45.61,45.24,45.41,122733.0
2015-07-29 13:00:00,45.41,45.57,45.22,45.27,73214.0,45.41,45.57,45.22,45.27,73214.0
2015-07-29 13:30:00,45.24,45.67,45.24,45.52,127433.0,45.24,45.67,45.24,45.52,127433.0
2015-07-29 14:00:00,45.5,45.72,45.2,45.23,131023.0,45.5,45.72,45.2,45.23,131023.0
2015-07-29 14:30:00,45.22,45.48,45.16,45.42,98132.0,45.22,45.48,45.16,45.42,98132.0
2015-07-29 15:00:00,45.43,45.43,45.24,45.38,114829.0,45.43,45.43,45.24,45.38,114829.0
2015-07-29 15:30:00,45.37,45.57,45.33,45.54,327016.0,45.37,45.57,45.33,45.54,327016.0
2015-07-30 09:30:00,45.89,45.93,44.58,44.65,179523.0,45.89,45.93,44.58,44.65,179523.0
2015-07-30 10:00:00,44.65,45.33,44.59,45.33,117327.0,44.65,45.33,44.59,45.33,117327.0
2015-07-30 10:30:00,45.34,45.5,44.94,45.01,136587.0,45.34,45.5,44.94,45.01,136587.0
2015-07-30 11:00:00,45.01,45.36,44.86,45.26,94701.0,45.01,45.36,44.86,45.26,94701.0
2015-07-30 11:30:00,45.28,45.45,45.12,45.44,70317.0,45.28,45.45,45.12,45.44,70317.0
2015-07-30 12:00:00,45.42,45.46,45.08,45.13,41455.0,45.42,45.46,45.08,45.13,41455.0
2015-07-30 12:30:00,45.13,45.13,44.92,45.09,42070.0,45.13,45.13,44.92,45.09,42070.0
2015-07-30 13:00:00,45.1,45.13,44.96,45.07,67092.0,45.1,45.13,44.96,45.07,67092.0
2015-07-30 13:30:00,45.07,45.14,44.94,45.02,72910.0,45.07,45.14,44.94,45.02,72910.0
2015-07-30 14:00:00,45.01,45.1,44.86,45.01,60575.0,45.01,45.1,44.86,45.01,60575.0
2015-07-30 14:30:00,44.99,45.37,44.95,45.31,73814.0,44.99,45.37,44.95,45.31,73814.0
2015-07-30 15:00:00,45.3,45.4,45.19,45.4,79766.0,45.3,45.4,45.19,45.4,79766.0
2015-07-30 15:30:00,45.38,45.47,45.29,45.3,259004.0,45.38,45.47,45.29,45.3,259004.0
2015-07-31 09:30:00,45.31,45.4,44.68,44.79,92505.0,45.31,45.4,44.68,44.79,92505.0
2015-07-31 10:00:00,44.8,45.01,44.6,44.68,95906.0,44.8,45.01,44.6,44.68,95906.0
2015-07-31 10:30:00,44.69,45.08,44.68,44.94,70135.0,44.69,45.08,44.68,44.94,70135.0
2015-07-31 11:00:00,44.96,45.2,44.94,45.16,94094.0,44.96,45.2,44.94,45.16,94094.0
2015-07-31 11:30:00,45.15,45.29,45.04,45.05,64154.0,45.15,45.29,45.04,45.05,64154.0
2015-07-31 12:00:00,45.04,45.14,44.92,45.12,52143.0,45.04,45.14,44.92,45.12,52143.0
2015-07-31 12:30:00,45.15,45.17,44.98,45.05,26832.0,45.15,45.17,44.98,45.05,26832.0
2015-07-31 13:00:00,45.04,45.08,44.81,44.83,53509.0,45.04,45.08,44.81,44.83,53509.0
2015-07-31 13:30:00,44.84,44.93,44.7,44.71,62881.0,44.84,44.93,44.7,44.71,62881.0
2015-07-31 14:00:00,44.73,44.85,44.69,44.77,69900.0,44.73,44.85,44.69,44.77,69900.0
2015-07-31 14:30:00,44.75,44.8,44.58,44.77,70176.0,44.75,44.8,44.58,44.77,70176.0
2015-07-31 15:00:00,44.77,44.78,44.36,44.38,127172.0,44.77,44.78,44.36,44.38,127172.0
2015-07-31 15:30:00,44.38,44.5,44.26,44.29,407525.0,44.38,44.5,44.26,44.29,407525.0
2015-08-03 09:30:00,44.7,44.8,43.31,43.75,280686.0,44.7,44.8,43.31,43.75,280686.0
2015-08-03 10:00:00,43.74,43.97,43.66,43.89,122131.0,43.74,43.97,43.66,43.89,122131.0
2015-08-03 10:30:00,43.83,44.45,43.78,44.26,117745.0,43.83,44.45,43.78,44.26,117745.0
2015-08-03 11:00:00,44.27,44.31,44.01,44.02,85922.0,44.27,44.31,44.01,44.02,85922.0
2015-08-03 11:30:00,44.03,44.08,43.7,43.72,84476.0,44.03,44.08,43.7,43.72,84476.0
2015-08-03 12:00:00,43.75,43.81,43.57,43.6,74500.0,43.75,43.81,43.57,43.6,74500.0
2015-08-03 12:30:00,43.58,43.61,43.33,43.39,95777.0,43.58,43.61,43.33,43.39,95777.0
2015-08-03 13:00:00,43.39,43.57,43.28,43.57,81558.0,43.39,43.57,43.28,43.57,81558.0
2015-08-03 13:30:00,43.57,43.86,43.57,43.74,89677.0,43.57,43.86,43.57,43.74,89677.0
2015-08-03 14:00:00,43.74,43.87,43.65,43.76,132904.0,43.74,43.87,43.65,43.76,132904.0
2015-08-03 14:30:00,43.74,43.77,43.51,43.61,105817.0,43.74,43.77,43.51,43.61,105817.0
2015-08-03 15:00:00,43.61,43.65,43.44,43.52,114208.0,43.61,43.65,43.44,43.52,114208.0
2015-08-03 15:30:00,43.52,43.71,43.46,43.68,255950.0,43.52,43.71,43.46,43.68,255950.0
2015-08-04 09:30:00,43.7,44.17,43.6,43.6,127698.0,43.7,44.17,43.6,43.6,127698.0
2015-08-04 10:00:00,43.62,44.1,43.56,43.61,212129.0,43.62,44.1,43.56,43.61,212129.0
2015-08-04 10:30:00,43.64,43.81,43.5,43.58,92495.0,43.64,43.81,43.5,43.58,92495.0
2015-08-04 11:00:00,43.58,43.72,43.5,43.57,94021.0,43.58,43.72,43.5,43.57,94021.0
2015-08-04 11:30:00,43.54,43.73,43.42,43.71,92804.0,43.54,43.73,43.42,43.71,92804.0
2015-08-04 12:00:00,43.69,43.98,43.67,43.87,106829.0,43.69,43.98,43.67,43.87,106829.0
2015-08-04 12:30:00,43.85,44.0,43.67,44.0,90107.0,43.85,44.0,43.67,44.0,90107.0
2015-08-04 13:00:00,43.96,44.01,43.87,43.99,109838.0,43.96,44.01,43.87,43.99,109838.0
2015-08-04 13:30:00,44.0,44.09,43.76,43.9,100942.0,44.0,44.09,43.76,43.9,100942.0
2015-08-04 14:00:00,43.9,44.03,43.64,44.01,136792.0,43.9,44.03,43.64,44.01,136792.0
2015-08-04 14:30:00,44.01,44.52,43.87,44.47,306100.0,44.01,44.52,43.87,44.47,306100.0
2015-08-04 15:00:00,44.49,44.76,44.49,44.74,330658.0,44.49,44.76,44.49,44.74,330658.0
2015-08-04 15:30:00,44.73,44.79,44.44,44.5,649373.0,44.73,44.79,44.44,44.5,649373.0
2015-08-05 09:30:00,50.12,51.94,49.01,51.79,2636808.0,50.12,51.94,49.01,51.79,2636808.0
2015-08-05 10:00:00,51.87,53.09,51.65,51.93,1680379.0,51.87,53.09,51.65,51.93,1680379.0
2015-08-05 10:30:00,51.9,52.93,51.9,52.47,796028.0,51.9,52.93,51.9,52.47,796028.0
2015-08-05 11:00:00,52.43,52.88,51.87,52.21,624250.0,52.43,52.88,51.87,52.21,624250.0
2015-08-05 11:30:00,52.2,52.48,51.6,51.91,477073.0,52.2,52.48,51.6,51.91,477073.0
2015-08-05 12:00:00,51.9,52.16,51.36,51.46,578865.0,51.9,52.16,51.36,51.46,578865.0
2015-08-05 12:30:00,51.46,52.08,51.13,51.98,596862.0,51.46,52.08,51.13,51.98,596862.0
2015-08-05 13:00:00,51.98,52.06,51.22,51.69,287727.0,51.98,52.06,51.22,51.69,287727.0
2015-08-05 13:30:00,51.74,52.42,51.62,52.06,387274.0,51.74,52.42,51.62,52.06,387274.0
2015-08-05 14:00:00,52.06,52.61,52.02,52.34,374701.0,52.06,52.61,52.02,52.34,374701.0
2015-08-05 14:30:00,52.33,52.6,51.73,51.83,340066.0,52.33,52.6,51.73,51.83,340066.0
2015-08-05 15:00:00,51.83,52.25,51.83,52.19,333392.0,51.83,52.25,51.83,52.19,333392.0
2015-08-05 15:30:00,52.18,52.4,51.85,51.95,852787.0,52.18,52.4,51.85,51.95,852787.0
2015-08-06 09:30:00,52.45,53.48,51.55,51.73,908321.0,52.45,53.48,51.55,51.73,908321.0
2015-08-06 10:00:00,51.81,52.23,51.26,51.96,404515.0,51.81,52.23,51.26,51.96,404515.0
2015-08-06 10:30:00,51.96,52.25,51.76,51.85,290108.0,51.96,52.25,51.76,51.85,290108.0
2015-08-06 11:00:00,51.85,51.96,50.72,50.75,386362.0,51.85,51.96,50.72,50.75,386362.0
2015-08-06 11:30:00,50.74,50.81,50.16,50.46,388040.0,50.74,50.81,50.16,50.46,388040.0
2015-08-06 12:00:00,50.44,50.84,50.1,50.8,233702.0,50.44,50.84,50.1,50.8,233702.0
2015-08-06 12:30:00,50.84,51.0,50.48,50.93,110438.0,50.84,51.0,50.48,50.93,110438.0
2015-08-06 13:00:00,50.92,51.35,50.75,51.22,146617.0,50.92,51.35,50.75,51.22,146617.0
2015-08-06 13:30:00,51.2,51.48,51.06,51.41,157305.0,51.2,51.48,51.06,51.41,157305.0
2015-08-06 14:00:00,51.42,51.7,51.26,51.66,175178.0,51.42,51.7,51.26,51.66,175178.0
2015-08-06 14:30:00,51.66,51.69,51.23,51.32,132859.0,51.66,51.69,51.23,51.32,132859.0
2015-08-06 15:00:00,51.32,51.33,50.8,50.94,265658.0,51.32,51.33,50.8,50.94,265658.0
2015-08-06 15:30:00,50.95,51.28,50.91,51.19,493983.0,50.95,51.28,50.91,51.19,493983.0
2015-08-07 09:30:00,51.31,52.68,50.8,52.34,302266.0,51.31,52.68,50.8,52.34,302266.0
2015-08-07 10:00:00,52.29,52.7,51.9,51.96,294072.0,52.29,52.7,51.9,51.96,294072.0
2015-08-07 10:30:00,51.93,52.41,51.79,52.19,132447.0,51.93,52.41,51.79,52.19,132447.0
2015-08-07 11:00:00,52.19,52.26,51.66,51.91,195051.0,52.19,52.26,51.66,51.91,195051.0
2015-08-07 11:30:00,51.89,52.03,51.67,51.85,137093.0,51.89,52.03,51.67,51.85,137093.0
2015-08-07 12:00:00,51.85,52.01,51.71,51.81,82810.0,51.85,52.01,51.71,51.81,82810.0
2015-08-07 12:30:00,51.78,52.01,51.57,51.86,95395.0,51.78,52.01,51.57,51.86,95395.0
2015-08-07 13:00:00,51.88,52.01,51.73,51.99,91024.0,51.88,52.01,51.73,51.99,91024.0
2015-08-07 13:30:00,51.99,52.29,51.98,52.2,125152.0,51.99,52.29,51.98,52.2,125152.0
2015-08-07 14:00:00,52.19,52.29,51.65,51.65,156393.0,52.19,52.29,51.65,51.65,156393.0
2015-08-07 14:30:00,51.66,51.95,51.58,51.92,142468.0,51.66,51.95,51.58,51.92,142468.0
2015-08-07 15:00:00,51.91,51.99,51.59,51.9,160464.0,51.91,51.99,51.59,51.9,160464.0
2015-08-07 15:30:00,51.91,52.13,51.77,52.1,460743.0,51.91,52.13,51.77,52.1,460743.0
2015-08-10 09:30:00,52.5,53.62,52.45,53.31,385845.0,52.5,53.62,52.45,53.31,385845.0
2015-08-10 10:00:00,53.38,53.5,53.12,53.17,215388.0,53.38,53.5,53.12,53.17,215388.0
2015-08-10 10:30:00,53.15,53.21,52.84,53.11,191857.0,53.15,53.21,52.84,53.11,191857.0
2015-08-10 11:00:00,53.08,53.35,52.83,52.84,116158.0,53.08,53.35,52.83,52.84,116158.0
2015-08-10 11:30:00,52.88,53.19,52.85,52.99,76979.0,52.88,53.19,52.85,52.99,76979.0
2015-08-10 12:00:00,52.99,53.03,52.72,52.74,81353.0,52.99,53.03,52.72,52.74,81353.0
2015-08-10 12:30:00,52.71,53.32,52.71,53.32,111550.0,52.71,53.32,52.71,53.32,111550.0
2015-08-10 13:00:00,53.26,53.47,53.23,53.34,108036.0,53.26,53.47,53.23,53.34,108036.0
2015-08-10 13:30:00,53.34,53.47,52.98,53.1,132044.0,53.34,53.47,52.98,53.1,132044.0
2015-08-10 14:00:00,53.09,53.4,53.01,53.33,204150.0,53.09,53.4,53.01,53.33,204150.0
2015-08-10 14:30:00,53.32,53.55,53.3,53.49,145865.0,53.32,53.55,53.3,53.49,145865.0
2015-08-10 15:00:00,53.47,53.59,53.35,53.48,147605.0,53.47,53.59,53.35,53.48,147605.0
2015-08-10 15:30:00,53.49,53.63,53.41,53.45,397107.0,53.49,53.63,53.41,53.45,397107.0
2015-08-11 09:30:00,52.77,53.2,52.25,52.72,265441.0,52.77,53.2,52.25,52.72,265441.0
2015-08-11 10:00:00,52.76,53.06,52.42,52.57,177805.0,52.76,53.06,52.42,52.57,177805.0
2015-08-11 10:30:00,52.58,52.78,52.37,52.47,136631.0,52.58,52.78,52.37,52.47,136631.0
2015-08-11 11:00:00,52.45,52.6,51.91,52.01,174672.0,52.45,52.6,51.91,52.01,174672.0
2015-08-11 11:30:00,52.01,52.38,51.8,51.97,122935.0,52.01,52.38,51.8,51.97,122935.0
2015-08-11 12:00:00,52.02,52.44,52.0,52.31,78153.0,52.02,52.44,52.0,52.31,78153.0
2015-08-11 12:30:00,52.29,52.44,51.98,52.01,122353.0,52.29,52.44,51.98,52.01,122353.0
2015-08-11 13:00:00,52.07,52.21,51.92,52.16,85955.0,52.07,52.21,51.92,52.16,85955.0
2015-08-11 13:30:00,52.17,52.3,51.82,51.85,79187.0,52.17,52.3,51.82,51.85,79187.0
2015-08-11 14:00:00,51.86,51.99,51.66,51.81,96109.0,51.86,51.99,51.66,51.81,96109.0
2015-08-11 14:30:00,51.79,51.8,51.35,51.42,131618.0,51.79,51.8,51.35,51.42,131618.0
2015-08-11 15:00:00,51.42,51.74,51.42,51.5,129317.0,51.42,51.74,51.42,51.5,129317.0
2015-08-11 15:30:00,51.49,51.59,51.31,51.43,522445.0,51.49,51.59,51.31,51.43,522445.0
2015-08-12 09:30:00,50.77,51.2,49.75,50.05,431688.0,50.77,51.2,49.75,50.05,431688.0
2015-08-12 10:00:00,50.0,50.4,49.73,50.39,335601.0,50.0,50.4,49.73,50.39,335601.0
2015-08-12 10:30:00,50.39,50.58,49.81,50.15,177048.0,50.39,50.58,49.81,50.15,177048.0
2015-08-12 11:00:00,50.12,50.67,50.08,50.51,186081.0,50.12,50.67,50.08,50.51,186081.0
2015-08-12 11:30:00,50.48,50.99,50.47,50.72,110857.0,50.48,50.99,50.47,50.72,110857.0
2015-08-12 12:00:00,50.72,51.57,50.55,51.53,165178.0,50.72,51.57,50.55,51.53,165178.0
2015-08-12 12:30:00,51.52,51.8,51.33,51.41,75840.0,51.52,51.8,51.33,51.41,75840.0
2015-08-12 13:00:00,51.43,51.83,51.3,51.56,88249.0,51.43,51.83,51.3,51.56,88249.0
2015-08-12 13:30:00,51.58,51.82,51.33,51.73,74492.0,51.58,51.82,51.33,51.73,74492.0
2015-08-12 14:00:00,51.73,51.8,51.45,51.54,59539.0,51.73,51.8,51.45,51.54,59539.0
2015-08-12 14:30:00,51.54,52.17,51.46,52.12,117918.0,51.54,52.17,51.46,52.12,117918.0
2015-08-12 15:00:00,52.1,52.19,51.82,52.05,110355.0,52.1,52.19,51.82,52.05,110355.0
2015-08-12 15:30:00,52.06,52.13,51.79,51.88,358910.0,52.06,52.13,51.79,51.88,358910.0
2015-08-13 09:30:00,51.62,52.5,51.08,51.56,165190.0,51.62,52.5,51.08,51.56,165190.0
2015-08-13 10:00:00,51.53,51.96,51.32,51.71,143780.0,51.53,51.96,51.32,51.71,143780.0
2015-08-13 10:30:00,51.7,51.84,51.22,51.24,117251.0,51.7,51.84,51.22,51.24,117251.0
2015-08-13 11:00:00,51.23,51.37,51.09,51.35,84451.0,51.23,51.37,51.09,51.35,84451.0
2015-08-13 11:30:00,51.33,51.42,51.01,51.09,82931.0,51.33,51.42,51.01,51.09,82931.0
2015-08-13 12:00:00,51.08,51.42,51.08,51.35,70631.0,51.08,51.42,51.08,51.35,70631.0
2015-08-13 12:30:00,51.34,51.48,51.16,51.41,54155.0,51.34,51.48,51.16,51.41,54155.0
2015-08-13 13:00:00,51.39,51.55,51.34,51.38,45010.0,51.39,51.55,51.34,51.38,45010.0
2015-08-13 13:30:00,51.4,51.46,51.15,51.19,47361.0,51.4,51.46,51.15,51.19,47361.0
2015-08-13 14:00:00,51.2,51.3,51.06,51.2,62078.0,51.2,51.3,51.06,51.2,62078.0
2015-08-13 14:30:00,51.19,51.22,51.03,51.17,73695.0,51.19,51.22,51.03,51.17,73695.0
2015-08-13 15:00:00,51.17,51.32,51.09,51.22,79849.0,51.17,51.32,51.09,51.22,79849.0
2015-08-13 15:30:00,51.21,51.23,51.04,51.11,201243.0,51.21,51.23,51.04,51.11,201243.0
2015-08-14 09:30:00,51.19,52.25,51.14,51.85,175946.0,51.19,52.25,51.14,51.85,175946.0
2015-08-14 10:00:00,51.93,52.29,51.89,52.23,113124.0,51.93,52.29,51.89,52.23,113124.0
2015-08-14 10:30:00,52.24,52.3,51.64,51.64,98659.0,52.24,52.3,51.64,51.64,98659.0
2015-08-14 11:00:00,51.65,51.88,51.65,51.76,58813.0,51.65,51.88,51.65,51.76,58813.0
2015-08-14 11:30:00,51.77,51.94,51.73,51.87,53521.0,51.77,51.94,51.73,51.87,53521.0
2015-08-14 12:00:00,51.84,51.9,51.65,51.68,37186.0,51.84,51.9,51.65,51.68,37186.0
2015-08-14 12:30:00,51.67,51.68,51.35,51.49,34281.0,51.67,51.68,51.35,51.49,34281.0
2015-08-14 13:00:00,51.48,51.63,51.43,51.53,48066.0,51.48,51.63,51.43,51.53,48066.0
2015-08-14 13:30:00,51.56,51.58,51.47,51.53,31467.0,51.56,51.58,51.47,51.53,31467.0
2015-08-14 14:00:00,51.55,51.58,51.42,51.43,33439.0,51.55,51.58,51.42,51.43,33439.0
2015-08-14 14:30:00,51.42,51.56,51.33,51.34,41076.0,51.42,51.56,51.33,51.34,41076.0
2015-08-14 15:00:00,51.37,51.6,51.37,51.52,54425.0,51.37,51.6,51.37,51.52,54425.0
2015-08-14 15:30:00,51.54,51.56,51.36,51.51,182819.0,51.54,51.56,51.36,51.51,182819.0
2015-08-17 09:30:00,51.08,51.36,50.67,50.75,132322.0,51.08,51.36,50.67,50.75,132322.0
2015-08-17 10:00:00,50.71,51.28,50.65,51.2,141994.0,50.71,51.28,50.65,51.2,141994.0
2015-08-17 10:30:00,51.2,51.62,50.92,51.51,91310.0,51.2,51.62,50.92,51.51,91310.0
2015-08-17 11:00:00,51.5,51.91,51.28,51.84,205750.0,51.5,51.91,51.28,51.84,205750.0
2015-08-17 11:30:00,51.88,51.94,51.56,51.73,57076.0,51.88,51.94,51.56,51.73,57076.0
2015-08-17 12:00:00,51.76,51.91,51.6,51.7,33452.0,51.76,51.91,51.6,51.7,33452.0
2015-08-17 12:30:00,51.72,51.76,51.55,51.7,38353.0,51.72,51.76,51.55,51.7,38353.0
2015-08-17 13:00:00,51.69,51.85,51.63,51.85,44052.0,51.69,51.85,51.63,51.85,44052.0
2015-08-17 13:30:00,51.82,51.82,51.51,51.51,45079.0,51.82,51.82,51.51,51.51,45079.0
2015-08-17 14:00:00,51.52,51.65,51.47,51.5,65609.0,51.52,51.65,51.47,51.5,65609.0
2015-08-17 14:30:00,51.49,51.56,51.39,51.42,46612.0,51.49,51.56,51.39,51.42,46612.0
2015-08-17 15:00:00,51.42,51.6,51.4,51.47,57455.0,51.42,51.6,51.4,51.47,57455.0
2015-08-17 15:30:00,51.48,51.77,51.48,51.74,170036.0,51.48,51.77,51.48,51.74,170036.0
2015-08-18 09:30:00,51.67,52.3,51.57,52.3,275348.0,51.67,52.3,51.57,52.3,275348.0
2015-08-18 10:00:00,52.3,52.3,51.74,51.78,111721.0,52.3,52.3,51.74,51.78,111721.0
2015-08-18 10:30:00,51.78,51.98,51.4,51.65,89729.0,51.78,51.98,51.4,51.65,89729.0
2015-08-18 11:00:00,51.66,51.66,51.39,51.44,97039.0,51.66,51.66,51.39,51.44,97039.0
2015-08-18 11:30:00,51.41,51.43,51.14,51.22,72203.0,51.41,51.43,51.14,51.22,72203.0
2015-08-18 12:00:00,51.25,51.4,51.22,51.33,35614.0,51.25,51.4,51.22,51.33,35614.0
2015-08-18 12:30:00,51.36,51.38,51.06,51.11,89193.0,51.36,51.38,51.06,51.11,89193.0
2015-08-18 13:00:00,51.08,51.17,50.93,51.17,67491.0,51.08,51.17,50.93,51.17,67491.0
2015-08-18 13:30:00,51.16,51.24,50.95,51.07,59630.0,51.16,51.24,50.95,51.07,59630.0
2015-08-18 14:00:00,51.05,51.35,51.02,51.27,51003.0,51.05,51.35,51.02,51.27,51003.0
2015-08-18 14:30:00,51.29,51.37,51.22,51.24,46026.0,51.29,51.37,51.22,51.24,46026.0
2015-08-18 15:00:00,51.26,51.61,51.25,51.6,117282.0,51.26,51.61,51.25,51.6,117282.0
2015-08-18 15:30:00,51.61,51.72,51.38,51.64,257338.0,51.61,51.72,51.38,51.64,257338.0
2015-08-19 09:30:00,51.07,51.28,49.84,49.93,306971.0,51.07,51.28,49.84,49.93,306971.0
2015-08-19 10:00:00,49.95,50.53,49.75,50.44,236523.0,49.95,50.53,49.75,50.44,236523.0
2015-08-19 10:30:00,50.42,50.44,49.55,49.77,260522.0,50.42,50.44,49.55,49.77,260522.0
2015-08-19 11:00:00,49.75,49.96,49.14,49.3,233326.0,49.75,49.96,49.14,49.3,233326.0
2015-08-19 11:30:00,49.28,49.35,49.06,49.31,128599.0,49.28,49.35,49.06,49.31,128599.0
2015-08-19 12:00:00,49.3,49.38,48.86,48.97,156590.0,49.3,49.38,48.86,48.97,156590.0
2015-08-19 12:30:00,48.98,49.15,48.85,49.04,119024.0,48.98,49.15,48.85,49.04,119024.0
2015-08-19 13:00:00,49.05,49.4,48.97,49.17,169839.0,49.05,49.4,48.97,49.17,169839.0
2015-08-19 13:30:00,49.21,49.53,49.0,49.3,164617.0,49.21,49.53,49.0,49.3,164617.0
2015-08-19 14:00:00,49.31,50.56,49.28,50.44,314417.0,49.31,50.56,49.28,50.44,314417.0
2015-08-19 14:30:00,50.42,50.49,49.96,49.98,148166.0,50.42,50.49,49.96,49.98,148166.0
2015-08-19 15:00:00,49.95,50.34,49.92,50.24,133145.0,49.95,50.34,49.92,50.24,133145.0
2015-08-19 15:30:00,50.26,50.35,49.92,49.93,380549.0,50.26,50.35,49.92,49.93,380549.0
2015-08-20 09:30:00,49.36,49.6,48.65,49.06,200404.0,49.36,49.6,48.65,49.06,200404.0
2015-08-20 10:00:00,49.06,49.16,48.42,48.45,161541.0,49.06,49.16,48.42,48.45,161541.0
2015-08-20 10:30:00,48.47,49.2,48.31,49.04,167423.0,48.47,49.2,48.31,49.04,167423.0
2015-08-20 11:00:00,49.0,49.0,48.5,48.8,116218.0,49.0,49.0,48.5,48.8,116218.0
2015-08-20 11:30:00,48.84,49.07,48.66,49.03,109952.0,48.84,49.07,48.66,49.03,109952.0
2015-08-20 12:00:00,49.05,49.09,48.51,48.56,122335.0,49.05,49.09,48.51,48.56,122335.0
2015-08-20 12:30:00,48.54,48.72,48.49,48.53,66559.0,48.54,48.72,48.49,48.53,66559.0
2015-08-20 13:00:00,48.51,48.73,48.35,48.69,92925.0,48.51,48.73,48.35,48.69,92925.0
2015-08-20 13:30:00,48.67,48.72,48.35,48.66,58911.0,48.67,48.72,48.35,48.66,58911.0
2015-08-20 14:00:00,48.66,48.68,48.26,48.3,77207.0,48.66,48.68,48.26,48.3,77207.0
2015-08-20 14:30:00,48.3,48.34,47.87,47.87,159014.0,48.3,48.34,47.87,47.87,159014.0
2015-08-20 15:00:00,47.87,48.19,47.87,48.17,109639.0,47.87,48.19,47.87,48.17,109639.0
2015-08-20 15:30:00,48.18,48.28,47.84,47.91,288509.0,48.18,48.28,47.84,47.91,288509.0
2015-08-21 09:30:00,47.29,47.86,46.75,47.7,357993.0,47.29,47.86,46.75,47.7,357993.0
2015-08-21 10:00:00,47.74,48.05,47.3,47.37,171413.0,47.74,48.05,47.3,47.37,171413.0
2015-08-21 10:30:00,47.35,47.43,46.98,47.1,180427.0,47.35,47.43,46.98,47.1,180427.0
2015-08-21 11:00:00,47.14,47.17,46.39,46.63,236100.0,47.14,47.17,46.39,46.63,236100.0
2015-08-21 11:30:00,46.62,46.71,46.09,46.63,229860.0,46.62,46.71,46.09,46.63,229860.0
2015-08-21 12:00:00,46.63,47.15,46.33,46.5,182489.0,46.63,47.15,46.33,46.5,182489.0
2015-08-21 12:30:00,46.52,46.67,46.17,46.17,73320.0,46.52,46.67,46.17,46.17,73320.0
2015-08-21 13:00:00,46.15,46.3,45.95,46.19,131907.0,46.15,46.3,45.95,46.19,131907.0
2015-08-21 13:30:00,46.2,46.84,46.08,46.83,152996.0,46.2,46.84,46.08,46.83,152996.0
2015-08-21 14:00:00,46.79,47.04,46.63,46.77,132772.0,46.79,47.04,46.63,46.77,132772.0
2015-08-21 14:30:00,46.77,46.85,45.9,45.99,213835.0,46.77,46.85,45.9,45.99,213835.0
2015-08-21 15:00:00,45.99,46.03,45.49,45.6,285180.0,45.99,46.03,45.49,45.6,285180.0
2015-08-21 15:30:00,45.59,45.72,45.26,45.27,689652.0,45.59,45.72,45.26,45.27,689652.0
2015-08-24 09:30:00,40.8,42.99,40.25,42.92,545876.0,40.8,42.99,40.25,42.92,545876.0
2015-08-24 10:00:00,42.9,45.09,42.65,44.9,469342.0,42.9,45.09,42.65,44.9,469342.0
2015-08-24 10:30:00,44.91,45.15,44.35,45.12,310275.0,44.91,45.15,44.35,45.12,310275.0
2015-08-24 11:00:00,45.15,45.25,44.28,44.28,214204.0,45.15,45.25,44.28,44.28,214204.0
2015-08-24 11:30:00,44.23,45.86,44.19,45.73,168487.0,44.23,45.86,44.19,45.73,168487.0
2015-08-24 12:00:00,45.68,46.31,45.26,46.17,146612.0,45.68,46.31,45.26,46.17,146612.0
2015-08-24 12:30:00,46.18,46.29,45.59,45.73,141334.0,46.18,46.29,45.59,45.73,141334.0
2015-08-24 13:00:00,45.74,45.96,45.25,45.27,126929.0,45.74,45.96,45.25,45.27,126929.0
2015-08-24 13:30:00,45.26,45.26,44.58,44.59,132294.0,45.26,45.26,44.58,44.59,132294.0
2015-08-24 14:00:00,44.61,44.73,44.15,44.22,149095.0,44.61,44.73,44.15,44.22,149095.0
2015-08-24 14:30:00,44.18,44.53,43.58,43.64,167108.0,44.18,44.53,43.58,43.64,167108.0
2015-08-24 15:00:00,43.64,43.78,43.2,43.32,350719.0,43.64,43.78,43.2,43.32,350719.0
2015-08-24 15:30:00,43.32,44.75,43.21,43.62,458690.0,43.32,44.75,43.21,43.62,458690.0
2015-08-25 09:30:00,45.99,46.05,44.68,44.85,257559.0,45.99,46.05,44.68,44.85,257559.0
2015-08-25 10:00:00,44.88,45.4,44.57,45.0,244607.0,44.88,45.4,44.57,45.0,244607.0
2015-08-25 10:30:00,44.99,45.3,44.83,45.26,121218.0,44.99,45.3,44.83,45.26,121218.0
2015-08-25 11:00:00,45.28,46.31,45.28,46.26,235118.0,45.28,46.31,45.28,46.26,235118.0
2015-08-25 11:30:00,46.27,46.81,46.17,46.69,251817.0,46.27,46.81,46.17,46.69,251817.0
2015-08-25 12:00:00,46.7,47.15,46.58,47.15,166922.0,46.7,47.15,46.58,47.15,166922.0
2015-08-25 12:30:00,47.12,47.37,46.87,46.88,171602.0,47.12,47.37,46.87,46.88,171602.0
2015-08-25 13:00:00,46.91,46.97,46.0,46.01,178800.0,46.91,46.97,46.0,46.01,178800.0
2015-08-25 13:30:00,46.0,46.34,45.92,46.25,152252.0,46.0,46.34,45.92,46.25,152252.0
2015-08-25 14:00:00,46.25,46.25,45.7,45.87,96015.0,46.25,46.25,45.7,45.87,96015.0
2015-08-25 14:30:00,45.87,46.09,45.76,45.93,83890.0,45.87,46.09,45.76,45.93,83890.0
2015-08-25 15:00:00,45.93,46.0,45.23,45.29,148765.0,45.93,46.0,45.23,45.29,148765.0
2015-08-25 15:30:00,45.26,45.29,44.31,44.38,305231.0,45.26,45.29,44.31,44.38,305231.0
2015-08-26 09:30:00,45.71,45.98,44.12,44.52,282176.0,45.71,45.98,44.12,44.52,282176.0
2015-08-26 10:00:00,44.53,44.87,44.04,44.76,168911.0,44.53,44.87,44.04,44.76,168911.0
2015-08-26 10:30:00,44.81,45.16,44.55,44.58,182081.0,44.81,45.16,44.55,44.58,182081.0
2015-08-26 11:00:00,44.66,45.02,44.37,44.78,84904.0,44.66,45.02,44.37,44.78,84904.0
2015-08-26 11:30:00,44.79,44.81,44.37,44.59,78127.0,44.79,44.81,44.37,44.59,78127.0
2015-08-26 12:00:00,44.6,44.82,44.32,44.36,65541.0,44.6,44.82,44.32,44.36,65541.0
2015-08-26 12:30:00,44.34,44.48,44.12,44.47,58965.0,44.34,44.48,44.12,44.47,58965.0
2015-08-26 13:00:00,44.47,44.8,44.2,44.8,81450.0,44.47,44.8,44.2,44.8,81450.0
2015-08-26 13:30:00,44.79,45.36,44.66,45.27,124936.0,44.79,45.36,44.66,45.27,124936.0
2015-08-26 14:00:00,45.25,45.46,44.98,45.08,78535.0,45.25,45.46,44.98,45.08,78535.0
2015-08-26 14:30:00,45.08,45.7,44.98,45.54,116034.0,45.08,45.7,44.98,45.54,116034.0
2015-08-26 15:00:00,45.51,46.23,45.44,45.8,128439.0,45.51,46.23,45.44,45.8,128439.0
2015-08-26 15:30:00,45.77,46.2,45.77,46.09,230253.0,45.77,46.2,45.77,46.09,230253.0
2015-08-27 09:30:00,47.47,47.7,46.83,46.95,295019.0,47.47,47.7,46.83,46.95,295019.0
2015-08-27 10:00:00,46.9,47.18,46.65,46.98,113795.0,46.9,47.18,46.65,46.98,113795.0
2015-08-27 10:30:00,46.97,47.93,46.91,47.86,131643.0,46.97,47.93,46.91,47.86,131643.0
2015-08-27 11:00:00,47.85,48.05,47.37,47.38,111842.0,47.85,48.05,47.37,47.38,111842.0
2015-08-27 11:30:00,47.4,47.48,47.1,47.42,101793.0,47.4,47.48,47.1,47.42,101793.0
2015-08-27 12:00:00,47.45,47.8,47.4,47.66,78751.0,47.45,47.8,47.4,47.66,78751.0
2015-08-27 12:30:00,47.69,47.79,47.4,47.75,61059.0,47.69,47.79,47.4,47.75,61059.0
2015-08-27 13:00:00,47.75,47.85,47.55,47.73,87490.0,47.75,47.85,47.55,47.73,87490.0
2015-08-27 13:30:00,47.72,47.77,47.38,47.46,79900.0,47.72,47.77,47.38,47.46,79900.0
2015-08-27 14:00:00,47.48,47.64,47.06,47.18,68228.0,47.48,47.64,47.06,47.18,68228.0
2015-08-27 14:30:00,47.18,47.39,46.58,46.58,99285.0,47.18,47.39,46.58,46.58,99285.0
2015-08-27 15:00:00,46.65,47.1,46.4,47.03,129806.0,46.65,47.1,46.4,47.03,129806.0
2015-08-27 15:30:00,47.07,47.84,46.96,47.8,351895.0,47.07,47.84,46.96,47.8,351895.0
2015-08-28 09:30:00,47.35,48.94,47.06,48.81,268546.0,47.35,48.94,47.06,48.81,268546.0
2015-08-28 10:00:00,48.8,48.83,47.97,48.55,139841.0,48.8,48.83,47.97,48.55,139841.0
2015-08-28 10:30:00,48.57,49.06,48.34,48.44,243662.0,48.57,49.06,48.34,48.44,243662.0
2015-08-28 11:00:00,48.45,49.04,48.45,48.92,62955.0,48.45,49.04,48.45,48.92,62955.0
2015-08-28 11:30:00,48.92,49.22,48.27,48.36,93681.0,48.92,49.22,48.27,48.36,93681.0
2015-08-28 12:00:00,48.41,48.46,48.15,48.46,49688.0,48.41,48.46,48.15,48.46,49688.0
2015-08-28 12:30:00,48.45,48.64,48.41,48.46,128726.0,48.45,48.64,48.41,48.46,128726.0
2015-08-28 13:00:00,48.47,48.47,47.93,47.93,46409.0,48.47,48.47,47.93,47.93,46409.0
2015-08-28 13:30:00,47.94,48.13,47.71,48.06,77841.0,47.94,48.13,47.71,48.06,77841.0
2015-08-28 14:00:00,48.06,48.28,47.72,47.87,63313.0,48.06,48.28,47.72,47.87,63313.0
2015-08-28 14:30:00,47.84,48.07,47.71,47.91,59732.0,47.84,48.07,47.71,47.91,59732.0
2015-08-28 15:00:00,47.92,47.92,47.6,47.75,87262.0,47.92,47.92,47.6,47.75,87262.0
2015-08-28 15:30:00,47.75,47.81,47.51,47.79,314045.0,47.75,47.81,47.51,47.79,314045.0
2015-08-31 09:30:00,47.5,47.58,46.82,46.99,189755.0,47.5,47.58,46.82,46.99,189755.0
2015-08-31 10:00:00,46.97,47.5,46.85,47.5,57474.0,46.97,47.5,46.85,47.5,57474.0
2015-08-31 10:30:00,47.43,47.71,47.3,47.48,56519.0,47.43,47.71,47.3,47.48,56519.0
2015-08-31 11:00:00,47.51,48.4,47.32,48.37,71941.0,47.51,48.4,47.32,48.37,71941.0
2015-08-31 11:30:00,48.37,48.8,48.05,48.17,97192.0,48.37,48.8,48.05,48.17,97192.0
2015-08-31 12:00:00,48.22,48.5,48.17,48.33,31170.0,48.22,48.5,48.17,48.33,31170.0
2015-08-31 12:30:00,48.3,48.49,48.18,48.35,52916.0,48.3,48.49,48.18,48.35,52916.0
2015-08-31 13:00:00,48.38,48.58,48.23,48.23,43261.0,48.38,48.58,48.23,48.23,43261.0
2015-08-31 13:30:00,48.19,48.3,48.05,48.16,42771.0,48.19,48.3,48.05,48.16,42771.0
2015-08-31 14:00:00,48.17,48.22,47.76,47.99,47497.0,48.17,48.22,47.76,47.99,47497.0
2015-08-31 14:30:00,47.97,48.08,47.67,47.79,46606.0,47.97,48.08,47.67,47.79,46606.0
2015-08-31 15:00:00,47.79,47.98,47.72,47.76,55276.0,47.79,47.98,47.72,47.76,55276.0
2015-08-31 15:30:00,47.76,48.1,47.75,47.85,162786.0,47.76,48.1,47.75,47.85,162786.0
2015-09-01 09:30:00,46.93,48.45,46.39,48.16,286066.0,46.93,48.45,46.39,48.16,286066.0
2015-09-01 10:00:00,48.16,48.25,47.54,48.25,152920.0,48.16,48.25,47.54,48.25,152920.0
2015-09-01 10:30:00,48.21,48.79,48.01,48.29,113564.0,48.21,48.79,48.01,48.29,113564.0
2015-09-01 11:00:00,48.28,48.74,48.05,48.38,112518.0,48.28,48.74,48.05,48.38,112518.0
2015-09-01 11:30:00,48.38,48.39,47.95,47.97,60965.0,48.38,48.39,47.95,47.97,60965.0
2015-09-01 12:00:00,48.03,48.25,47.85,48.03,69760.0,48.03,48.25,47.85,48.03,69760.0
2015-09-01 12:30:00,47.98,48.04,47.46,47.61,99122.0,47.98,48.04,47.46,47.61,99122.0
2015-09-01 13:00:00,47.59,48.01,47.59,47.88,69159.0,47.59,48.01,47.59,47.88,69159.0
2015-09-01 13:30:00,47.84,48.11,47.83,47.98,73961.0,47.84,48.11,47.83,47.98,73961.0
2015-09-01 14:00:00,47.99,47.99,47.53,47.56,49331.0,47.99,47.99,47.53,47.56,49331.0
2015-09-01 14:30:00,47.53,47.95,47.49,47.68,70249.0,47.53,47.95,47.49,47.68,70249.0
2015-09-01 15:00:00,47.7,47.75,47.16,47.18,86583.0,47.7,47.75,47.16,47.18,86583.0
2015-09-01 15:30:00,47.2,47.47,46.93,47.26,294411.0,47.2,47.47,46.93,47.26,294411.0
2015-09-02 09:30:00,48.0,48.41,47.58,48.13,213582.0,48.0,48.41,47.58,48.13,213582.0
2015-09-02 10:00:00,48.17,48.33,47.47,47.49,111105.0,48.17,48.33,47.47,47.49,111105.0
2015-09-02 10:30:00,47.45,47.48,46.85,47.19,155065.0,47.45,47.48,46.85,47.19,155065.0
2015-09-02 11:00:00,47.18,47.63,47.17,47.42,100012.0,47.18,47.63,47.17,47.42,100012.0
2015-09-02 11:30:00,47.38,47.57,47.16,47.29,80433.0,47.38,47.57,47.16,47.29,80433.0
2015-09-02 12:00:00,47.27,47.29,46.91,47.06,76637.0,47.27,47.29,46.91,47.06,76637.0
2015-09-02 12:30:00,47.03,47.53,46.94,47.5,63460.0,47.03,47.53,46.94,47.5,63460.0
2015-09-02 13:00:00,47.53,47.55,47.21,47.51,45278.0,47.53,47.55,47.21,47.51,45278.0
2015-09-02 13:30:00,47.52,47.58,47.39,47.5,60456.0,47.52,47.58,47.39,47.5,60456.0
2015-09-02 14:00:00,47.47,47.76,47.34,47.66,51553.0,47.47,47.76,47.34,47.66,51553.0
2015-09-02 14:30:00,47.68,47.72,47.32,47.59,57971.0,47.68,47.72,47.32,47.59,57971.0
2015-09-02 15:00:00,47.6,47.7,47.36,47.6,58905.0,47.6,47.7,47.36,47.6,58905.0
2015-09-02 15:30:00,47.63,47.96,47.52,47.94,246885.0,47.63,47.96,47.52,47.94,246885.0
2015-09-03 09:30:00,48.01,48.93,47.9,48.65,170445.0,48.01,48.93,47.9,48.65,170445.0
2015-09-03 10:00:00,48.61,49.22,48.37,49.22,120407.0,48.61,49.22,48.37,49.22,120407.0
2015-09-03 10:30:00,49.22,49.31,48.92,49.15,96065.0,49.22,49.31,48.92,49.15,96065.0
2015-09-03 11:00:00,49.17,49.38,48.89,49.01,132843.0,49.17,49.38,48.89,49.01,132843.0
2015-09-03 11:30:00,49.0,49.07,48.7,48.77,89400.0,49.0,49.07,48.7,48.77,89400.0
2015-09-03 12:00:00,48.76,49.04,48.72,48.94,49628.0,48.76,49.04,48.72,48.94,49628.0
2015-09-03 12:30:00,48.93,48.93,48.48,48.48,52719.0,48.93,48.93,48.48,48.48,52719.0
2015-09-03 13:00:00,48.49,48.53,48.11,48.38,39269.0,48.49,48.53,48.11,48.38,39269.0
2015-09-03 13:30:00,48.39,48.42,48.04,48.05,65699.0,48.39,48.42,48.04,48.05,65699.0
2015-09-03 14:00:00,48.07,48.38,48.0,48.37,57475.0,48.07,48.38,48.0,48.37,57475.0
2015-09-03 14:30:00,48.36,48.54,48.27,48.39,42585.0,48.36,48.54,48.27,48.39,42585.0
2015-09-03 15:00:00,48.39,48.57,48.25,48.33,59543.0,48.39,48.57,48.25,48.33,59543.0
2015-09-03 15:30:00,48.33,48.49,48.06,48.29,151074.0,48.33,48.49,48.06,48.29,151074.0
2015-09-04 09:30:00,47.48,47.6,46.9,47.41,169107.0,47.48,47.6,46.9,47.41,169107.0
2015-09-04 10:00:00,47.35,47.9,47.19,47.88,77270.0,47.35,47.9,47.19,47.88,77270.0
2015-09-04 10:30:00,47.85,48.0,47.41,47.59,61483.0,47.85,48.0,47.41,47.59,61483.0
2015-09-04 11:00:00,47.67,47.72,47.35,47.44,37375.0,47.67,47.72,47.35,47.44,37375.0
2015-09-04 11:30:00,47.43,47.56,47.19,47.44,33005.0,47.43,47.56,47.19,47.44,33005.0
2015-09-04 12:00:00,47.44,47.53,47.09,47.14,51668.0,47.44,47.53,47.09,47.14,51668.0
2015-09-04 12:30:00,47.15,47.27,47.07,47.17,40506.0,47.15,47.27,47.07,47.17,40506.0
2015-09-04 13:00:00,47.15,47.2,46.93,47.03,58237.0,47.15,47.2,46.93,47.03,58237.0
2015-09-04 13:30:00,47.03,47.15,46.94,47.03,60112.0,47.03,47.15,46.94,47.03,60112.0
2015-09-04 14:00:00,47.01,47.03,46.61,46.74,64069.0,47.01,47.03,46.61,46.74,64069.0
2015-09-04 14:30:00,46.71,46.98,46.68,46.93,29035.0,46.71,46.98,46.68,46.93,29035.0
2015-09-04 15:00:00,46.95,47.02,46.81,46.91,75659.0,46.95,47.02,46.81,46.91,75659.0
2015-09-04 15:30:00,46.92,47.2,46.87,46.92,167500.0,46.92,47.2,46.87,46.92,167500.0
2015-09-08 09:30:00,47.72,48.26,47.5,47.65,143399.0,47.72,48.26,47.5,47.65,143399.0
2015-09-08 10:00:00,47.7,48.27,47.59,48.27,104102.0,47.7,48.27,47.59,48.27,104102.0
2015-09-08 10:30:00,48.28,48.62,48.08,48.55,84141.0,48.28,48.62,48.08,48.55,84141.0
2015-09-08 11:00:00,48.53,48.68,48.34,48.58,89937.0,48.53,48.68,48.34,48.58,89937.0
2015-09-08 11:30:00,48.57,48.77,48.49,48.57,58776.0,48.57,48.77,48.49,48.57,58776.0
2015-09-08 12:00:00,48.56,48.9,48.52,48.82,60065.0,48.56,48.9,48.52,48.82,60065.0
2015-09-08 12:30:00,48.81,48.81,48.46,48.46,59753.0,48.81,48.81,48.46,48.46,59753.0
2015-09-08 13:00:00,48.49,48.65,48.4,48.54,49297.0,48.49,48.65,48.4,48.54,49297.0
2015-09-08 13:30:00,48.52,48.76,48.48,48.73,50494.0,48.52,48.76,48.48,48.73,50494.0
2015-09-08 14:00:00,48.76,48.92,48.67,48.85,65526.0,48.76,48.92,48.67,48.85,65526.0
2015-09-08 14:30:00,48.84,49.04,48.81,48.83,101233.0,48.84,49.04,48.81,48.83,101233.0
2015-09-08 15:00:00,48.83,49.05,48.79,49.05,91872.0,48.83,49.05,48.79,49.05,91872.0
2015-09-08 15:30:00,49.04,49.14,48.95,49.11,212104.0,49.04,49.14,48.95,49.11,212104.0
2015-09-09 09:30:00,49.76,50.46,49.22,49.24,263230.0,49.76,50.46,49.22,49.24,263230.0
2015-09-09 10:00:00,49.23,49.53,48.51,48.67,107619.0,49.23,49.53,48.51,48.67,107619.0
2015-09-09 10:30:00,48.7,48.77,48.21,48.49,97949.0,48.7,48.77,48.21,48.49,97949.0
2015-09-09 11:00:00,48.48,48.78,48.35,48.72,101625.0,48.48,48.78,48.35,48.72,101625.0
2015-09-09 11:30:00,48.72,48.89,48.46,48.73,121423.0,48.72,48.89,48.46,48.73,121423.0
2015-09-09 12:00:00,48.71,48.96,48.59,48.88,62215.0,48.71,48.96,48.59,48.88,62215.0
2015-09-09 12:30:00,48.89,48.91,48.35,48.43,61137.0,48.89,48.91,48.35,48.43,61137.0
2015-09-09 13:00:00,48.45,48.46,48.09,48.15,78259.0,48.45,48.46,48.09,48.15,78259.0
2015-09-09 13:30:00,48.12,48.12,47.85,47.86,99282.0,48.12,48.12,47.85,47.86,99282.0
2015-09-09 14:00:00,47.85,48.14,47.6,48.03,103322.0,47.85,48.14,47.6,48.03,103322.0
2015-09-09 14:30:00,48.01,48.18,47.88,48.09,47975.0,48.01,48.18,47.88,48.09,47975.0
2015-09-09 15:00:00,48.08,48.33,47.95,48.04,84145.0,48.08,48.33,47.95,48.04,84145.0
2015-09-09 15:30:00,48.01,48.01,47.62,47.72,203461.0,48.01,48.01,47.62,47.72,203461.0
2015-09-10 09:30:00,48.36,49.22,48.08,48.35,213763.0,48.36,49.22,48.08,48.35,213763.0
2015-09-10 10:00:00,48.35,48.74,47.9,48.63,112729.0,48.35,48.74,47.9,48.63,112729.0
2015-09-10 10:30:00,48.66,49.23,48.56,48.87,142619.0,48.66,49.23,48.56,48.87,142619.0
2015-09-10 11:00:00,48.84,48.91,48.45,48.72,78059.0,48.84,48.91,48.45,48.72,78059.0
2015-09-10 11:30:00,48.74,49.18,48.64,49.0,78315.0,48.74,49.18,48.64,49.0,78315.0
2015-09-10 12:00:00,49.05,49.32,48.77,48.79,85710.0,49.05,49.32,48.77,48.79,85710.0
2015-09-10 12:30:00,48.83,49.03,48.77,48.85,46348.0,48.83,49.03,48.77,48.85,46348.0
2015-09-10 13:00:00,48.81,48.89,48.63,48.85,81985.0,48.81,48.89,48.63,48.85,81985.0
2015-09-10 13:30:00,48.84,49.14,48.81,48.97,60897.0,48.84,49.14,48.81,48.97,60897.0
2015-09-10 14:00:00,48.98,49.06,48.84,48.86,68228.0,48.98,49.06,48.84,48.86,68228.0
2015-09-10 14:30:00,48.85,48.93,48.39,48.42,90447.0,48.85,48.93,48.39,48.42,90447.0
2015-09-10 15:00:00,48.43,48.48,48.15,48.25,101580.0,48.43,48.48,48.15,48.25,101580.0
2015-09-10 15:30:00,48.23,48.28,48.01,48.23,222388.0,48.23,48.28,48.01,48.23,222388.0
2015-09-11 09:30:00,47.82,48.64,47.79,48.36,143455.0,47.82,48.64,47.79,48.36,143455.0
2015-09-11 10:00:00,48.35,48.35,48.03,48.13,83313.0,48.35,48.35,48.03,48.13,83313.0
2015-09-11 10:30:00,48.1,48.14,47.71,47.83,88690.0,48.1,48.14,47.71,47.83,88690.0
2015-09-11 11:00:00,47.82,48.08,47.82,48.07,81753.0,47.82,48.08,47.82,48.07,81753.0
2015-09-11 11:30:00,48.06,48.49,48.05,48.34,101394.0,48.06,48.49,48.05,48.34,101394.0
2015-09-11 12:00:00,48.33,48.55,48.23,48.33,72763.0,48.33,48.55,48.23,48.33,72763.0
2015-09-11 12:30:00,48.33,48.6,48.23,48.51,57805.0,48.33,48.6,48.23,48.51,57805.0
2015-09-11 13:00:00,48.46,48.59,48.25,48.34,60460.0,48.46,48.59,48.25,48.34,60460.0
2015-09-11 13:30:00,48.29,48.59,48.24,48.5,49302.0,48.29,48.59,48.24,48.5,49302.0
2015-09-11 14:00:00,48.52,48.74,48.45,48.65,56672.0,48.52,48.74,48.45,48.65,56672.0
2015-09-11 14:30:00,48.62,48.78,48.62,48.75,67314.0,48.62,48.78,48.62,48.75,67314.0
2015-09-11 15:00:00,48.75,48.86,48.67,48.74,63756.0,48.75,48.86,48.67,48.74,63756.0
2015-09-11 15:30:00,48.74,48.83,48.66,48.79,212092.0,48.74,48.83,48.66,48.79,212092.0
2015-09-14 09:30:00,48.37,48.46,47.02,47.06,219836.0,48.37,48.46,47.02,47.06,219836.0
2015-09-14 10:00:00,47.1,47.35,46.71,46.71,190749.0,47.1,47.35,46.71,46.71,190749.0
2015-09-14 10:30:00,46.71,47.02,46.69,46.92,124636.0,46.71,47.02,46.69,46.92,124636.0
2015-09-14 11:00:00,46.91,47.0,46.5,46.51,175765.0,46.91,47.0,46.5,46.51,175765.0
2015-09-14 11:30:00,46.5,46.53,46.13,46.33,202465.0,46.5,46.53,46.13,46.33,202465.0
2015-09-14 12:00:00,46.32,46.37,46.03,46.11,140681.0,46.32,46.37,46.03,46.11,140681.0
2015-09-14 12:30:00,46.13,46.35,46.09,46.18,138908.0,46.13,46.35,46.09,46.18,138908.0
2015-09-14 13:00:00,46.17,46.28,46.03,46.11,115736.0,46.17,46.28,46.03,46.11,115736.0
2015-09-14 13:30:00,46.11,46.41,46.09,46.3,124713.0,46.11,46.41,46.09,46.3,124713.0
2015-09-14 14:00:00,46.29,46.39,46.2,46.29,117676.0,46.29,46.39,46.2,46.29,117676.0
2015-09-14 14:30:00,46.27,46.44,46.21,46.35,111560.0,46.27,46.44,46.21,46.35,111560.0
2015-09-14 15:00:00,46.35,46.37,46.15,46.19,117677.0,46.35,46.37,46.15,46.19,117677.0
2015-09-14 15:30:00,46.19,46.21,45.85,46.2,397607.0,46.19,46.21,45.85,46.2,397607.0
2015-09-15 09:30:00,46.2,46.63,45.6,46.38,206466.0,46.2,46.63,45.6,46.38,206466.0
2015-09-15 10:00:00,46.37,46.68,46.16,46.54,128262.0,46.37,46.68,46.16,46.54,128262.0
2015-09-15 10:30:00,46.56,46.74,46.36,46.48,116446.0,46.56,46.74,46.36,46.48,116446.0
2015-09-15 11:00:00,46.5,46.79,46.46,46.57,109780.0,46.5,46.79,46.46,46.57,109780.0
2015-09-15 11:30:00,46.57,46.66,46.19,46.29,89197.0,46.57,46.66,46.19,46.29,89197.0
2015-09-15 12:00:00,46.32,46.48,46.18,46.34,75333.0,46.32,46.48,46.18,46.34,75333.0
2015-09-15 12:30:00,46.35,46.45,46.13,46.18,80816.0,46.35,46.45,46.13,46.18,80816.0
2015-09-15 13:00:00,46.19,46.57,46.16,46.53,64033.0,46.19,46.57,46.16,46.53,64033.0
2015-09-15 13:30:00,46.53,46.64,46.44,46.51,59812.0,46.53,46.64,46.44,46.51,59812.0
2015-09-15 14:00:00,46.52,46.66,46.42,46.47,77644.0,46.52,46.66,46.42,46.47,77644.0
2015-09-15 14:30:00,46.48,46.65,46.37,46.64,71778.0,46.48,46.65,46.37,46.64,71778.0
2015-09-15 15:00:00,46.62,46.7,46.6,46.69,85230.0,46.62,46.7,46.6,46.69,85230.0
2015-09-15 15:30:00,46.68,46.7,46.52,46.57,208583.0,46.68,46.7,46.52,46.57,208583.0
2015-09-16 09:30:00,46.65,47.29,46.61,46.89,247183.0,46.65,47.29,46.61,46.89,247183.0
2015-09-16 10:00:00,46.94,47.43,46.84,47.43,114260.0,46.94,47.43,46.84,47.43,114260.0
2015-09-16 10:30:00,47.39,47.94,47.31,47.77,121132.0,47.39,47.94,47.31,47.77,121132.0
2015-09-16 11:00:00,47.78,48.41,47.74,48.35,216828.0,47.78,48.41,47.74,48.35,216828.0
2015-09-16 11:30:00,48.37,48.4,47.94,47.96,79299.0,48.37,48.4,47.94,47.96,79299.0
2015-09-16 12:00:00,47.98,48.16,47.79,47.79,109395.0,47.98,48.16,47.79,47.79,109395.0
2015-09-16 12:30:00,47.8,48.05,47.72,47.98,63287.0,47.8,48.05,47.72,47.98,63287.0
2015-09-16 13:00:00,47.97,48.01,47.6,47.63,58084.0,47.97,48.01,47.6,47.63,58084.0
2015-09-16 13:30:00,47.64,47.85,47.59,47.77,94565.0,47.64,47.85,47.59,47.77,94565.0
2015-09-16 14:00:00,47.79,47.91,47.63,47.72,46235.0,47.79,47.91,47.63,47.72,46235.0
2015-09-16 14:30:00,47.71,47.89,47.64,47.82,65582.0,47.71,47.89,47.64,47.82,65582.0
2015-09-16 15:00:00,47.8,47.9,47.63,47.75,72580.0,47.8,47.9,47.63,47.75,72580.0
2015-09-16 15:30:00,47.76,47.86,47.61,47.76,205044.0,47.76,47.86,47.61,47.76,205044.0
2015-09-17 09:30:00,47.95,47.95,47.02,47.15,87227.0,47.95,47.95,47.02,47.15,87227.0
2015-09-17 10:00:00,47.1,47.59,47.08,47.29,119897.0,47.1,47.59,47.08,47.29,119897.0
2015-09-17 10:30:00,47.33,47.43,47.15,47.18,51688.0,47.33,47.43,47.15,47.18,51688.0
2015-09-17 11:00:00,47.19,47.53,47.18,47.34,52237.0,47.19,47.53,47.18,47.34,52237.0
2015-09-17 11:30:00,47.36,47.41,47.18,47.37,42744.0,47.36,47.41,47.18,47.37,42744.0
2015-09-17 12:00:00,47.36,47.5,47.25,47.38,66131.0,47.36,47.5,47.25,47.38,66131.0
2015-09-17 12:30:00,47.38,47.55,47.31,47.5,47244.0,47.38,47.55,47.31,47.5,47244.0
2015-09-17 13:00:00,47.49,47.65,47.44,47.5,51552.0,47.49,47.65,47.44,47.5,51552.0
2015-09-17 13:30:00,47.51,47.52,47.3,47.37,59191.0,47.51,47.52,47.3,47.37,59191.0
2015-09-17 14:00:00,47.42,47.73,46.82,47.38,104792.0,47.42,47.73,46.82,47.38,104792.0
2015-09-17 14:30:00,47.35,48.05,47.32,47.88,123789.0,47.35,48.05,47.32,47.88,123789.0
2015-09-17 15:00:00,47.89,47.95,46.75,47.18,150810.0,47.89,47.95,46.75,47.18,150810.0
2015-09-17 15:30:00,47.16,47.29,46.75,46.91,231807.0,47.16,47.29,46.75,46.91,231807.0
2015-09-18 09:30:00,46.19,46.2,45.4,45.85,274698.0,46.19,46.2,45.4,45.85,274698.0
2015-09-18 10:00:00,45.88,46.39,45.78,46.15,166113.0,45.88,46.39,45.78,46.15,166113.0
2015-09-18 10:30:00,46.12,46.38,45.94,46.34,97622.0,46.12,46.38,45.94,46.34,97622.0
2015-09-18 11:00:00,46.3,46.42,45.95,46.01,61720.0,46.3,46.42,45.95,46.01,61720.0
2015-09-18 11:30:00,45.98,46.32,45.96,46.02,66743.0,45.98,46.32,45.96,46.02,66743.0
2015-09-18 12:00:00,46.04,46.1,45.8,45.83,94489.0,46.04,46.1,45.8,45.83,94489.0
2015-09-18 12:30:00,45.83,45.94,45.63,45.66,90758.0,45.83,45.94,45.63,45.66,90758.0
2015-09-18 13:00:00,45.67,45.87,45.38,45.55,135569.0,45.67,45.87,45.38,45.55,135569.0
2015-09-18 13:30:00,45.55,45.59,45.2,45.3,132755.0,45.55,45.59,45.2,45.3,132755.0
2015-09-18 14:00:00,45.29,45.47,45.26,45.41,116257.0,45.29,45.47,45.26,45.41,116257.0
2015-09-18 14:30:00,45.42,45.6,45.31,45.4,132043.0,45.42,45.6,45.31,45.4,132043.0
2015-09-18 15:00:00,45.4,45.46,45.08,45.13,159737.0,45.4,45.46,45.08,45.13,159737.0
2015-09-18 15:30:00,45.14,45.36,45.09,45.34,369859.0,45.14,45.36,45.09,45.34,369859.0
2015-09-21 09:30:00,45.57,45.85,45.04,45.4,149667.0,45.57,45.85,45.04,45.4,149667.0
2015-09-21 10:00:00,45.42,45.77,45.31,45.5,137591.0,45.42,45.77,45.31,45.5,137591.0
2015-09-21 10:30:00,45.48,45.8,45.48,45.7,77732.0,45.48,45.8,45.48,45.7,77732.0
2015-09-21 11:00:00,45.72,45.92,45.6,45.67,107035.0,45.72,45.92,45.6,45.67,107035.0
2015-09-21 11:30:00,45.66,45.73,45.21,45.34,61905.0,45.66,45.73,45.21,45.34,61905.0
2015-09-21 12:00:00,45.33,45.36,45.1,45.32,49523.0,45.33,45.36,45.1,45.32,49523.0
2015-09-21 12:30:00,45.32,45.37,44.95,45.13,64407.0,45.32,45.37,44.95,45.13,64407.0
2015-09-21 13:00:00,45.11,45.36,45.05,45.29,30113.0,45.11,45.36,45.05,45.29,30113.0
2015-09-21 13:30:00,45.28,45.32,44.98,45.03,34154.0,45.28,45.32,44.98,45.03,34154.0
2015-09-21 14:00:00,45.0,45.1,44.8,44.92,43229.0,45.0,45.1,44.8,44.92,43229.0
2015-09-21 14:30:00,44.89,45.29,44.83,45.21,35642.0,44.89,45.29,44.83,45.21,35642.0
2015-09-21 15:00:00,45.23,45.28,45.09,45.15,50180.0,45.23,45.28,45.09,45.15,50180.0
2015-09-21 15:30:00,45.15,45.24,45.01,45.11,174329.0,45.15,45.24,45.01,45.11,174329.0
2015-09-22 09:30:00,44.28,44.65,43.9,44.51,230483.0,44.28,44.65,43.9,44.51,230483.0
2015-09-22 10:00:00,44.58,44.67,44.24,44.54,164925.0,44.58,44.67,44.24,44.54,164925.0
2015-09-22 10:30:00,44.51,44.55,44.3,44.51,92165.0,44.51,44.55,44.3,44.51,92165.0
2015-09-22 11:00:00,44.46,44.59,44.27,44.31,103485.0,44.46,44.59,44.27,44.31,103485.0
2015-09-22 11:30:00,44.29,44.56,44.27,44.5,62606.0,44.29,44.56,44.27,44.5,62606.0
2015-09-22 12:00:00,44.5,44.72,44.39,44.72,79238.0,44.5,44.72,44.39,44.72,79238.0
2015-09-22 12:30:00,44.72,44.76,44.26,44.31,90371.0,44.72,44.76,44.26,44.31,90371.0
2015-09-22 13:00:00,44.28,44.46,43.98,44.01,79379.0,44.28,44.46,43.98,44.01,79379.0
2015-09-22 13:30:00,43.99,44.16,43.93,43.99,79125.0,43.99,44.16,43.93,43.99,79125.0
2015-09-22 14:00:00,43.99,44.14,43.92,44.14,39603.0,43.99,44.14,43.92,44.14,39603.0
2015-09-22 14:30:00,44.13,44.27,44.05,44.14,106900.0,44.13,44.27,44.05,44.14,106900.0
2015-09-22 15:00:00,44.14,44.36,44.03,44.36,65773.0,44.14,44.36,44.03,44.36,65773.0
2015-09-22 15:30:00,44.4,44.53,44.33,44.42,164492.0,44.4,44.53,44.33,44.42,164492.0
2015-09-23 09:30:00,44.62,44.75,44.2,44.6,93233.0,44.62,44.75,44.2,44.6,93233.0
2015-09-23 10:00:00,44.61,44.73,44.46,44.68,86725.0,44.61,44.73,44.46,44.68,86725.0
2015-09-23 10:30:00,44.7,44.87,44.61,44.72,107370.0,44.7,44.87,44.61,44.72,107370.0
2015-09-23 11:00:00,44.77,44.79,44.11,44.16,81546.0,44.77,44.79,44.11,44.16,81546.0
2015-09-23 11:30:00,44.12,44.13,43.52,43.56,143158.0,44.12,44.13,43.52,43.56,143158.0
2015-09-23 12:00:00,43.58,43.8,43.43,43.74,75656.0,43.58,43.8,43.43,43.74,75656.0
2015-09-23 12:30:00,43.72,43.84,43.67,43.77,35771.0,43.72,43.84,43.67,43.77,35771.0
2015-09-23 13:00:00,43.79,43.87,43.58,43.59,72594.0,43.79,43.87,43.58,43.59,72594.0
2015-09-23 13:30:00,43.62,43.89,43.55,43.8,51062.0,43.62,43.89,43.55,43.8,51062.0
2015-09-23 14:00:00,43.8,43.96,43.62,43.64,56290.0,43.8,43.96,43.62,43.64,56290.0
2015-09-23 14:30:00,43.62,43.67,43.34,43.52,155619.0,43.62,43.67,43.34,43.52,155619.0
2015-09-23 15:00:00,43.5,43.61,43.3,43.47,103347.0,43.5,43.61,43.3,43.47,103347.0
2015-09-23 15:30:00,43.47,43.51,43.35,43.36,185738.0,43.47,43.51,43.35,43.36,185738.0
2015-09-24 09:30:00,43.1,43.19,42.52,42.88,256977.0,43.1,43.19,42.52,42.88,256977.0
2015-09-24 10:00:00,42.91,43.24,42.63,42.66,333144.0,42.91,43.24,42.63,42.66,333144.0
2015-09-24 10:30:00,42.63,42.66,42.34,42.4,86449.0,42.63,42.66,42.34,42.4,86449.0
2015-09-24 11:00:00,42.38,42.44,42.15,42.16,73680.0,42.38,42.44,42.15,42.16,73680.0
2015-09-24 11:30:00,42.21,42.72,42.21,42.67,61149.0,42.21,42.72,42.21,42.67,61149.0
2015-09-24 12:00:00,42.64,42.8,42.58,42.72,50127.0,42.64,42.8,42.58,42.72,50127.0
2015-09-24 12:30:00,42.72,42.86,42.51,42.53,48768.0,42.72,42.86,42.51,42.53,48768.0
2015-09-24 13:00:00,42.56,42.73,42.48,42.56,91595.0,42.56,42.73,42.48,42.56,91595.0
2015-09-24 13:30:00,42.57,43.1,42.57,42.94,69031.0,42.57,43.1,42.57,42.94,69031.0
2015-09-24 14:00:00,42.96,43.43,42.88,43.39,80624.0,42.96,43.43,42.88,43.39,80624.0
2015-09-24 14:30:00,43.4,43.9,43.31,43.82,134329.0,43.4,43.9,43.31,43.82,134329.0
2015-09-24 15:00:00,43.84,43.89,43.49,43.75,97444.0,43.84,43.89,43.49,43.75,97444.0
2015-09-24 15:30:00,43.76,43.82,43.51,43.65,134833.0,43.76,43.82,43.51,43.65,134833.0
2015-09-25 09:30:00,44.21,44.83,44.03,44.32,149323.0,44.21,44.83,44.03,44.32,149323.0
2015-09-25 10:00:00,44.28,44.28,43.74,43.8,49629.0,44.28,44.28,43.74,43.8,49629.0
2015-09-25 10:30:00,43.82,44.0,43.68,43.97,85975.0,43.82,44.0,43.68,43.97,85975.0
2015-09-25 11:00:00,43.95,44.03,43.68,43.76,101122.0,43.95,44.03,43.68,43.76,101122.0
2015-09-25 11:30:00,43.82,43.83,43.57,43.58,41447.0,43.82,43.83,43.57,43.58,41447.0
2015-09-25 12:00:00,43.6,43.6,43.41,43.45,33582.0,43.6,43.6,43.41,43.45,33582.0
2015-09-25 12:30:00,43.47,43.56,43.44,43.49,28407.0,43.47,43.56,43.44,43.49,28407.0
2015-09-25 13:00:00,43.5,43.79,43.5,43.6,29905.0,43.5,43.79,43.5,43.6,29905.0
2015-09-25 13:30:00,43.6,43.66,43.51,43.59,36555.0,43.6,43.66,43.51,43.59,36555.0
2015-09-25 14:00:00,43.62,43.72,43.25,43.31,66474.0,43.62,43.72,43.25,43.31,66474.0
2015-09-25 14:30:00,43.26,43.39,43.1,43.33,91917.0,43.26,43.39,43.1,43.33,91917.0
2015-09-25 15:00:00,43.35,43.36,42.94,43.2,93912.0,43.35,43.36,42.94,43.2,93912.0
2015-09-25 15:30:00,43.18,43.46,43.13,43.3,172194.0,43.18,43.46,43.13,43.3,172194.0
2015-09-28 09:30:00,43.0,43.2,41.95,41.96,164336.0,43.0,43.2,41.95,41.96,164336.0
2015-09-28 10:00:00,41.97,42.06,41.51,41.78,131651.0,41.97,42.06,41.51,41.78,131651.0
2015-09-28 10:30:00,41.78,41.79,41.37,41.77,86285.0,41.78,41.79,41.37,41.77,86285.0
2015-09-28 11:00:00,41.75,41.97,41.6,41.6,59795.0,41.75,41.97,41.6,41.6,59795.0
2015-09-28 11:30:00,41.61,41.62,41.2,41.27,90754.0,41.61,41.62,41.2,41.27,90754.0
2015-09-28 12:00:00,41.23,41.29,40.83,40.99,135365.0,41.23,41.29,40.83,40.99,135365.0
2015-09-28 12:30:00,40.99,41.0,40.57,40.57,148784.0,40.99,41.0,40.57,40.57,148784.0
2015-09-28 13:00:00,40.58,40.83,40.54,40.65,92378.0,40.58,40.83,40.54,40.65,92378.0
2015-09-28 13:30:00,40.62,40.9,40.58,40.71,78057.0,40.62,40.9,40.58,40.71,78057.0
2015-09-28 14:00:00,40.68,40.8,40.51,40.8,106699.0,40.68,40.8,40.51,40.8,106699.0
2015-09-28 14:30:00,40.78,41.04,40.72,40.87,77431.0,40.78,41.04,40.72,40.87,77431.0
2015-09-28 15:00:00,40.88,40.92,40.73,40.87,102752.0,40.88,40.92,40.73,40.87,102752.0
2015-09-28 15:30:00,40.87,41.03,40.81,40.81,276630.0,40.87,41.03,40.81,40.81,276630.0
2015-09-29 09:30:00,40.99,41.51,40.72,41.2,280848.0,40.99,41.51,40.72,41.2,280848.0
2015-09-29 10:00:00,41.26,42.3,41.26,42.24,239610.0,41.26,42.3,41.26,42.24,239610.0
2015-09-29 10:30:00,42.25,42.33,41.6,41.69,151435.0,42.25,42.33,41.6,41.69,151435.0
2015-09-29 11:00:00,41.71,41.93,41.51,41.67,62823.0,41.71,41.93,41.51,41.67,62823.0
2015-09-29 11:30:00,41.69,41.71,41.4,41.46,59840.0,41.69,41.71,41.4,41.46,59840.0
2015-09-29 12:00:00,41.45,41.5,41.18,41.49,65846.0,41.45,41.5,41.18,41.49,65846.0
2015-09-29 12:30:00,41.47,41.51,41.2,41.21,42445.0,41.47,41.51,41.2,41.21,42445.0
2015-09-29 13:00:00,41.2,41.43,41.15,41.43,48663.0,41.2,41.43,41.15,41.43,48663.0
2015-09-29 13:30:00,41.45,41.56,41.31,41.42,42349.0,41.45,41.56,41.31,41.42,42349.0
2015-09-29 14:00:00,41.41,41.41,41.15,41.34,46575.0,41.41,41.41,41.15,41.34,46575.0
2015-09-29 14:30:00,41.32,41.44,40.91,40.91,83859.0,41.32,41.44,40.91,40.91,83859.0
2015-09-29 15:00:00,40.91,41.07,40.73,40.79,148302.0,40.91,41.07,40.73,40.79,148302.0
2015-09-29 15:30:00,40.8,41.11,40.79,41.01,217571.0,40.8,41.11,40.79,41.01,217571.0
2015-09-30 09:30:00,41.49,42.2,41.48,42.07,136794.0,41.49,42.2,41.48,42.07,136794.0
2015-09-30 10:00:00,42.11,42.78,42.09,42.72,107194.0,42.11,42.78,42.09,42.72,107194.0
2015-09-30 10:30:00,42.73,42.73,42.18,42.25,96144.0,42.73,42.73,42.18,42.25,96144.0
2015-09-30 11:00:00,42.25,42.39,42.15,42.26,72266.0,42.25,42.39,42.15,42.26,72266.0
2015-09-30 11:30:00,42.26,42.33,42.09,42.21,85657.0,42.26,42.33,42.09,42.21,85657.0
2015-09-30 12:00:00,42.21,42.39,42.08,42.35,67666.0,42.21,42.39,42.08,42.35,67666.0
2015-09-30 12:30:00,42.32,42.4,41.93,41.98,86188.0,42.32,42.4,41.93,41.98,86188.0
2015-09-30 13:00:00,41.99,42.3,41.99,42.07,75968.0,41.99,42.3,41.99,42.07,75968.0
2015-09-30 13:30:00,42.09,42.38,41.93,42.33,60700.0,42.09,42.38,41.93,42.33,60700.0
2015-09-30 14:00:00,42.32,42.38,42.17,42.38,37406.0,42.32,42.38,42.17,42.38,37406.0
2015-09-30 14:30:00,42.39,42.42,42.21,42.39,57659.0,42.39,42.42,42.21,42.39,57659.0
2015-09-30 15:00:00,42.38,42.44,42.24,42.42,86364.0,42.38,42.44,42.24,42.42,86364.0
2015-09-30 15:30:00,42.43,42.85,42.41,42.75,244455.0,42.43,42.85,42.41,42.75,244455.0
2015-10-01 09:30:00,42.56,43.35,42.35,42.5,155778.0,42.56,43.35,42.35,42.5,155778.0
2015-10-01 10:00:00,42.51,42.93,42.16,42.76,168009.0,42.51,42.93,42.16,42.76,168009.0
2015-10-01 10:30:00,42.78,42.78,42.34,42.46,151204.0,42.78,42.78,42.34,42.46,151204.0
2015-10-01 11:00:00,42.42,42.58,42.11,42.49,89454.0,42.42,42.58,42.11,42.49,89454.0
2015-10-01 11:30:00,42.5,42.6,42.18,42.19,79837.0,42.5,42.6,42.18,42.19,79837.0
2015-10-01 12:00:00,42.21,42.43,41.97,42.35,73699.0,42.21,42.43,41.97,42.35,73699.0
2015-10-01 12:30:00,42.35,42.49,42.26,42.43,35256.0,42.35,42.49,42.26,42.43,35256.0
2015-10-01 13:00:00,42.4,42.5,42.21,42.4,42140.0,42.4,42.5,42.21,42.4,42140.0
2015-10-01 13:30:00,42.43,42.62,42.33,42.6,49167.0,42.43,42.62,42.33,42.6,49167.0
2015-10-01 14:00:00,42.58,42.69,42.44,42.57,50299.0,42.58,42.69,42.44,42.57,50299.0
2015-10-01 14:30:00,42.6,42.74,42.48,42.71,60263.0,42.6,42.74,42.48,42.71,60263.0
2015-10-01 15:00:00,42.71,42.82,42.56,42.61,58382.0,42.71,42.82,42.56,42.61,58382.0
2015-10-01 15:30:00,42.6,42.73,42.43,42.68,166445.0,42.6,42.73,42.43,42.68,166445.0
2015-10-02 09:30:00,42.14,43.0,41.9,42.98,149334.0,42.14,43.0,41.9,42.98,149334.0
2015-10-02 10:00:00,42.93,43.39,42.82,43.16,130895.0,42.93,43.39,42.82,43.16,130895.0
2015-10-02 10:30:00,43.16,43.58,43.14,43.52,143584.0,43.16,43.58,43.14,43.52,143584.0
2015-10-02 11:00:00,43.56,43.79,43.47,43.56,80357.0,43.56,43.79,43.47,43.56,80357.0
2015-10-02 11:30:00,43.57,43.82,43.41,43.65,96805.0,43.57,43.82,43.41,43.65,96805.0
2015-10-02 12:00:00,43.67,44.17,43.57,44.06,95262.0,43.67,44.17,43.57,44.06,95262.0
2015-10-02 12:30:00,44.07,44.34,43.87,44.32,111575.0,44.07,44.34,43.87,44.32,111575.0
2015-10-02 13:00:00,44.33,44.7,44.2,44.29,72509.0,44.33,44.7,44.2,44.29,72509.0
2015-10-02 13:30:00,44.32,44.46,44.18,44.36,93534.0,44.32,44.46,44.18,44.36,93534.0
2015-10-02 14:00:00,44.39,44.82,44.31,44.74,79000.0,44.39,44.82,44.31,44.74,79000.0
2015-10-02 14:30:00,44.76,44.84,44.66,44.72,90483.0,44.76,44.84,44.66,44.72,90483.0
2015-10-02 15:00:00,44.73,45.16,44.71,45.16,106035.0,44.73,45.16,44.71,45.16,106035.0
2015-10-02 15:30:00,45.16,45.47,45.15,45.46,240967.0,45.16,45.47,45.15,45.46,240967.0
2015-10-05 09:30:00,45.89,46.59,45.72,46.5,180285.0,45.89,46.59,45.72,46.5,180285.0
2015-10-05 10:00:00,46.5,47.06,46.28,46.8,164738.0,46.5,47.06,46.28,46.8,164738.0
2015-10-05 10:30:00,46.8,46.91,46.26,46.6,125102.0,46.8,46.91,46.26,46.6,125102.0
2015-10-05 11:00:00,46.59,46.86,46.4,46.76,73535.0,46.59,46.86,46.4,46.76,73535.0
2015-10-05 11:30:00,46.77,46.95,46.52,46.95,57934.0,46.77,46.95,46.52,46.95,57934.0
2015-10-05 12:00:00,46.93,47.15,46.81,46.93,90505.0,46.93,47.15,46.81,46.93,90505.0
2015-10-05 12:30:00,46.92,47.23,46.92,47.02,63835.0,46.92,47.23,46.92,47.02,63835.0
2015-10-05 13:00:00,47.01,47.01,46.75,46.86,81374.0,47.01,47.01,46.75,46.86,81374.0
2015-10-05 13:30:00,46.84,47.0,46.74,46.86,77415.0,46.84,47.0,46.74,46.86,77415.0
2015-10-05 14:00:00,46.87,46.99,46.61,46.97,59423.0,46.87,46.99,46.61,46.97,59423.0
2015-10-05 14:30:00,46.99,47.14,46.88,46.96,60262.0,46.99,47.14,46.88,46.96,60262.0
2015-10-05 15:00:00,46.94,47.03,46.78,46.81,67087.0,46.94,47.03,46.78,46.81,67087.0
2015-10-05 15:30:00,46.81,46.9,46.63,46.66,220335.0,46.81,46.9,46.63,46.66,220335.0
2015-10-06 09:30:00,46.73,48.67,46.68,48.57,320698.0,46.73,48.67,46.68,48.57,320698.0
2015-10-06 10:00:00,48.62,48.69,47.31,47.33,304678.0,48.62,48.69,47.31,47.33,304678.0
2015-10-06 10:30:00,47.33,48.05,47.17,47.92,185219.0,47.33,48.05,47.17,47.92,185219.0
2015-10-06 11:00:00,47.93,48.45,47.93,48.45,187199.0,47.93,48.45,47.93,48.45,187199.0
2015-10-06 11:30:00,48.45,48.5,47.71,47.82,153829.0,48.45,48.5,47.71,47.82,153829.0
2015-10-06 12:00:00,47.83,48.37,47.83,48.28,120762.0,47.83,48.37,47.83,48.28,120762.0
2015-10-06 12:30:00,48.29,48.72,47.98,48.71,109495.0,48.29,48.72,47.98,48.71,109495.0
2015-10-06 13:00:00,48.71,49.0,48.66,48.85,152658.0,48.71,49.0,48.66,48.85,152658.0
2015-10-06 13:30:00,48.84,48.92,48.42,48.57,70638.0,48.84,48.92,48.42,48.57,70638.0
2015-10-06 14:00:00,48.57,49.16,48.53,49.05,227689.0,48.57,49.16,48.53,49.05,227689.0
2015-10-06 14:30:00,49.06,49.13,48.72,48.8,94781.0,49.06,49.13,48.72,48.8,94781.0
2015-10-06 15:00:00,48.78,48.98,48.75,48.96,94378.0,48.78,48.98,48.75,48.96,94378.0
2015-10-06 15:30:00,48.97,49.09,48.79,48.88,264671.0,48.97,49.09,48.79,48.88,264671.0
2015-10-07 09:30:00,49.86,50.83,49.5,49.85,404168.0,49.86,50.83,49.5,49.85,404168.0
2015-10-07 10:00:00,49.85,50.23,49.64,49.98,314516.0,49.85,50.23,49.64,49.98,314516.0
2015-10-07 10:30:00,49.95,49.97,48.83,49.17,256099.0,49.95,49.97,48.83,49.17,256099.0
2015-10-07 11:00:00,49.18,49.18,48.23,48.29,176607.0,49.18,49.18,48.23,48.29,176607.0
2015-10-07 11:30:00,48.27,49.37,48.22,49.28,122169.0,48.27,49.37,48.22,49.28,122169.0
2015-10-07 12:00:00,49.3,49.41,48.77,48.91,67712.0,49.3,49.41,48.77,48.91,67712.0
2015-10-07 12:30:00,48.92,49.35,48.87,49.16,73040.0,48.92,49.35,48.87,49.16,73040.0
2015-10-07 13:00:00,49.19,49.72,49.13,49.66,58996.0,49.19,49.72,49.13,49.66,58996.0
2015-10-07 13:30:00,49.68,50.13,49.66,50.02,125237.0,49.68,50.13,49.66,50.02,125237.0
2015-10-07 14:00:00,50.03,50.12,49.6,49.63,98853.0,50.03,50.12,49.6,49.63,98853.0
2015-10-07 14:30:00,49.66,49.79,49.38,49.51,53729.0,49.66,49.79,49.38,49.51,53729.0
2015-10-07 15:00:00,49.51,49.84,49.5,49.66,67954.0,49.51,49.84,49.5,49.66,67954.0
2015-10-07 15:30:00,49.68,49.92,49.68,49.91,185582.0,49.68,49.92,49.68,49.91,185582.0
2015-10-08 09:30:00,49.88,50.5,49.75,50.07,142351.0,49.88,50.5,49.75,50.07,142351.0
2015-10-08 10:00:00,50.03,50.26,49.51,49.51,117030.0,50.03,50.26,49.51,49.51,117030.0
2015-10-08 10:30:00,49.5,50.24,49.45,50.23,93881.0,49.5,50.24,49.45,50.23,93881.0
2015-10-08 11:00:00,50.25,50.3,49.75,50.23,73155.0,50.25,50.3,49.75,50.23,73155.0
2015-10-08 11:30:00,50.25,50.46,50.16,50.44,79023.0,50.25,50.46,50.16,50.44,79023.0
2015-10-08 12:00:00,50.42,50.69,50.39,50.46,61467.0,50.42,50.69,50.39,50.46,61467.0
2015-10-08 12:30:00,50.44,50.69,50.2,50.43,46601.0,50.44,50.69,50.2,50.43,46601.0
2015-10-08 13:00:00,50.42,50.8,50.38,50.73,66289.0,50.42,50.8,50.38,50.73,66289.0
2015-10-08 13:30:00,50.75,50.99,50.74,50.98,58663.0,50.75,50.99,50.74,50.98,58663.0
2015-10-08 14:00:00,50.98,51.11,50.66,51.11,114654.0,50.98,51.11,50.66,51.11,114654.0
2015-10-08 14:30:00,51.07,51.23,50.98,51.16,94253.0,51.07,51.23,50.98,51.16,94253.0
2015-10-08 15:00:00,51.16,51.45,51.14,51.3,159672.0,51.16,51.45,51.14,51.3,159672.0
2015-10-08 15:30:00,51.31,51.34,51.05,51.13,229995.0,51.31,51.34,51.05,51.13,229995.0
2015-10-09 09:30:00,51.12,51.6,50.91,51.23,168782.0,51.12,51.6,50.91,51.23,168782.0
2015-10-09 10:00:00,51.25,51.26,50.44,50.87,158293.0,51.25,51.26,50.44,50.87,158293.0
2015-10-09 10:30:00,50.85,51.18,50.85,51.03,122298.0,50.85,51.18,50.85,51.03,122298.0
2015-10-09 11:00:00,51.03,51.27,50.73,51.26,82353.0,51.03,51.27,50.73,51.26,82353.0
2015-10-09 11:30:00,51.24,51.26,50.92,51.14,88135.0,51.24,51.26,50.92,51.14,88135.0
2015-10-09 12:00:00,51.15,51.22,50.83,51.11,59505.0,51.15,51.22,50.83,51.11,59505.0
2015-10-09 12:30:00,51.11,51.15,50.84,51.09,45251.0,51.11,51.15,50.84,51.09,45251.0
2015-10-09 13:00:00,51.09,51.25,50.99,51.02,64291.0,51.09,51.25,50.99,51.02,64291.0
2015-10-09 13:30:00,51.03,51.09,50.9,50.96,50095.0,51.03,51.09,50.9,50.96,50095.0
2015-10-09 14:00:00,50.97,51.01,50.78,50.98,53159.0,50.97,51.01,50.78,50.98,53159.0
2015-10-09 14:30:00,50.97,51.2,50.93,51.12,50356.0,50.97,51.2,50.93,51.12,50356.0
2015-10-09 15:00:00,51.1,51.1,50.9,51.02,59874.0,51.1,51.1,50.9,51.02,59874.0
2015-10-09 15:30:00,51.0,51.22,50.99,51.19,134331.0,51.0,51.22,50.99,51.19,134331.0
2015-10-12 09:30:00,51.21,51.31,50.52,50.6,113259.0,51.21,51.31,50.52,50.6,113259.0
2015-10-12 10:00:00,50.6,50.74,50.11,50.32,143039.0,50.6,50.74,50.11,50.32,143039.0
2015-10-12 10:30:00,50.34,50.58,50.26,50.32,57616.0,50.34,50.58,50.26,50.32,57616.0
2015-10-12 11:00:00,50.34,50.69,50.33,50.61,64917.0,50.34,50.69,50.33,50.61,64917.0
2015-10-12 11:30:00,50.59,50.86,50.52,50.58,39135.0,50.59,50.86,50.52,50.58,39135.0
2015-10-12 12:00:00,50.57,50.71,50.43,50.54,35704.0,50.57,50.71,50.43,50.54,35704.0
2015-10-12 12:30:00,50.56,50.65,50.4,50.57,28868.0,50.56,50.65,50.4,50.57,28868.0
2015-10-12 13:00:00,50.54,50.64,50.41,50.48,53412.0,50.54,50.64,50.41,50.48,53412.0
2015-10-12 13:30:00,50.49,50.74,50.47,50.6,35532.0,50.49,50.74,50.47,50.6,35532.0
2015-10-12 14:00:00,50.58,50.77,50.52,50.53,123508.0,50.58,50.77,50.52,50.53,123508.0
2015-10-12 14:30:00,50.52,51.18,50.49,50.7,122989.0,50.52,51.18,50.49,50.7,122989.0
2015-10-12 15:00:00,50.69,50.91,50.64,50.73,110956.0,50.69,50.91,50.64,50.73,110956.0
2015-10-12 15:30:00,50.71,50.87,50.71,50.83,132442.0,50.71,50.87,50.71,50.83,132442.0
2015-10-13 09:30:00,50.46,51.16,50.0,51.02,170473.0,50.46,51.16,50.0,51.02,170473.0
2015-10-13 10:00:00,50.99,51.57,50.95,51.54,119207.0,50.99,51.57,50.95,51.54,119207.0
2015-10-13 10:30:00,51.54,51.8,51.45,51.66,64519.0,51.54,51.8,51.45,51.66,64519.0
2015-10-13 11:00:00,51.64,51.75,51.32,51.37,72798.0,51.64,51.75,51.32,51.37,72798.0
2015-10-13 11:30:00,51.39,51.65,51.36,51.52,120821.0,51.39,51.65,51.36,51.52,120821.0
2015-10-13 12:00:00,51.48,51.51,51.32,51.32,37968.0,51.48,51.51,51.32,51.32,37968.0
2015-10-13 12:30:00,51.34,51.42,51.0,51.02,38493.0,51.34,51.42,51.0,51.02,38493.0
2015-10-13 13:00:00,51.0,51.18,50.84,51.1,66962.0,51.0,51.18,50.84,51.1,66962.0
2015-10-13 13:30:00,51.08,51.08,50.58,50.61,31625.0,51.08,51.08,50.58,50.61,31625.0
2015-10-13 14:00:00,50.62,50.83,50.5,50.5,48060.0,50.62,50.83,50.5,50.5,48060.0
2015-10-13 14:30:00,50.49,50.76,50.43,50.76,49645.0,50.49,50.76,50.43,50.76,49645.0
2015-10-13 15:00:00,50.73,50.8,50.54,50.59,58426.0,50.73,50.8,50.54,50.59,58426.0
2015-10-13 15:30:00,50.62,50.69,50.51,50.57,130865.0,50.62,50.69,50.51,50.57,130865.0
2015-10-14 09:30:00,50.81,51.67,50.5,51.62,100368.0,50.81,51.67,50.5,51.62,100368.0
2015-10-14 10:00:00,51.65,51.91,51.37,51.48,99197.0,51.65,51.91,51.37,51.48,99197.0
2015-10-14 10:30:00,51.48,51.75,51.28,51.45,57630.0,51.48,51.75,51.28,51.45,57630.0
2015-10-14 11:00:00,51.45,51.7,51.36,51.45,102933.0,51.45,51.7,51.36,51.45,102933.0
2015-10-14 11:30:00,51.4,51.74,51.32,51.7,99226.0,51.4,51.74,51.32,51.7,99226.0
2015-10-14 12:00:00,51.71,51.97,51.61,51.94,75752.0,51.71,51.97,51.61,51.94,75752.0
2015-10-14 12:30:00,51.92,52.45,51.89,52.28,96425.0,51.92,52.45,51.89,52.28,96425.0
2015-10-14 13:00:00,52.3,52.4,52.07,52.09,50451.0,52.3,52.4,52.07,52.09,50451.0
2015-10-14 13:30:00,52.07,52.25,51.84,51.9,69159.0,52.07,52.25,51.84,51.9,69159.0
2015-10-14 14:00:00,51.91,52.1,51.65,51.65,59478.0,51.91,52.1,51.65,51.65,59478.0
2015-10-14 14:30:00,51.64,51.81,51.58,51.81,46278.0,51.64,51.81,51.58,51.81,46278.0
2015-10-14 15:00:00,51.81,52.19,51.78,52.19,59835.0,51.81,52.19,51.78,52.19,59835.0
2015-10-14 15:30:00,52.2,52.29,51.85,51.96,177670.0,52.2,52.29,51.85,51.96,177670.0
2015-10-15 09:30:00,52.26,52.7,51.95,52.54,121124.0,52.26,52.7,51.95,52.54,121124.0
2015-10-15 10:00:00,52.54,52.69,51.89,51.97,145123.0,52.54,52.69,51.89,51.97,145123.0
2015-10-15 10:30:00,51.93,52.57,51.75,52.52,111056.0,51.93,52.57,51.75,52.52,111056.0
2015-10-15 11:00:00,52.52,52.75,52.12,52.49,147822.0,52.52,52.75,52.12,52.49,147822.0
2015-10-15 11:30:00,52.49,52.54,51.56,51.64,134655.0,52.49,52.54,51.56,51.64,134655.0
2015-10-15 12:00:00,51.64,51.89,51.58,51.8,62163.0,51.64,51.89,51.58,51.8,62163.0
2015-10-15 12:30:00,51.81,52.3,51.8,52.3,36474.0,51.81,52.3,51.8,52.3,36474.0
2015-10-15 13:00:00,52.29,52.48,52.19,52.36,43995.0,52.29,52.48,52.19,52.36,43995.0
2015-10-15 13:30:00,52.32,52.38,52.14,52.2,51950.0,52.32,52.38,52.14,52.2,51950.0
2015-10-15 14:00:00,52.23,52.47,52.18,52.45,62386.0,52.23,52.47,52.18,52.45,62386.0
2015-10-15 14:30:00,52.46,52.7,52.43,52.56,60126.0,52.46,52.7,52.43,52.56,60126.0
2015-10-15 15:00:00,52.57,52.75,52.43,52.66,96192.0,52.57,52.75,52.43,52.66,96192.0
2015-10-15 15:30:00,52.65,52.65,52.39,52.46,203936.0,52.65,52.65,52.39,52.46,203936.0
2015-10-16 09:30:00,52.55,52.63,52.08,52.31,122669.0,52.55,52.63,52.08,52.31,122669.0
2015-10-16 10:00:00,52.33,52.44,51.25,51.46,150753.0,52.33,52.44,51.25,51.46,150753.0
2015-10-16 10:30:00,51.47,51.62,51.08,51.27,90563.0,51.47,51.62,51.08,51.27,90563.0
2015-10-16 11:00:00,51.28,51.49,51.17,51.25,82762.0,51.28,51.49,51.17,51.25,82762.0
2015-10-16 11:30:00,51.28,51.68,51.2,51.68,37500.0,51.28,51.68,51.2,51.68,37500.0
2015-10-16 12:00:00,51.69,51.69,51.33,51.35,31579.0,51.69,51.69,51.33,51.35,31579.0
2015-10-16 12:30:00,51.34,51.43,51.22,51.43,29888.0,51.34,51.43,51.22,51.43,29888.0
2015-10-16 13:00:00,51.38,51.68,51.35,51.56,32151.0,51.38,51.68,51.35,51.56,32151.0
2015-10-16 13:30:00,51.57,51.69,51.51,51.52,34831.0,51.57,51.69,51.51,51.52,34831.0
2015-10-16 14:00:00,51.52,51.88,51.46,51.83,55425.0,51.52,51.88,51.46,51.83,55425.0
2015-10-16 14:30:00,51.86,51.94,51.69,51.88,33438.0,51.86,51.94,51.69,51.88,33438.0
2015-10-16 15:00:00,51.89,52.06,51.85,51.93,79716.0,51.89,52.06,51.85,51.93,79716.0
2015-10-16 15:30:00,51.94,52.1,51.94,52.04,138726.0,51.94,52.1,51.94,52.04,138726.0
2015-10-19 09:30:00,51.7,51.99,50.88,51.99,119149.0,51.7,51.99,50.88,51.99,119149.0
2015-10-19 10:00:00,51.96,52.29,51.66,52.08,85652.0,51.96,52.29,51.66,52.08,85652.0
2015-10-19 10:30:00,52.05,52.11,51.54,51.64,74057.0,52.05,52.11,51.54,51.64,74057.0
2015-10-19 11:00:00,51.66,51.92,51.52,51.76,53505.0,51.66,51.92,51.52,51.76,53505.0
2015-10-19 11:30:00,51.76,51.88,51.64,51.8,27598.0,51.76,51.88,51.64,51.8,27598.0
2015-10-19 12:00:00,51.81,51.84,51.28,51.35,33300.0,51.81,51.84,51.28,51.35,33300.0
2015-10-19 12:30:00,51.35,51.42,51.19,51.38,47705.0,51.35,51.42,51.19,51.38,47705.0
2015-10-19 13:00:00,51.42,51.49,51.11,51.11,37093.0,51.42,51.49,51.11,51.11,37093.0
2015-10-19 13:30:00,51.11,51.21,50.9,51.15,30175.0,51.11,51.21,50.9,51.15,30175.0
2015-10-19 14:00:00,51.15,51.18,50.93,51.0,46148.0,51.15,51.18,50.93,51.0,46148.0
2015-10-19 14:30:00,50.99,51.25,50.98,51.13,24425.0,50.99,51.25,50.98,51.13,24425.0
2015-10-19 15:00:00,51.13,51.31,51.12,51.28,32390.0,51.13,51.31,51.12,51.28,32390.0
2015-10-19 15:30:00,51.25,51.29,51.08,51.22,119286.0,51.25,51.29,51.08,51.22,119286.0
2015-10-20 09:30:00,51.12,51.91,50.81,51.52,115344.0,51.12,51.91,50.81,51.52,115344.0
2015-10-20 10:00:00,51.55,52.21,51.55,52.05,94629.0,51.55,52.21,51.55,52.05,94629.0
2015-10-20 10:30:00,52.07,52.49,52.07,52.27,136653.0,52.07,52.49,52.07,52.27,136653.0
2015-10-20 11:00:00,52.32,52.34,51.8,51.98,60864.0,52.32,52.34,51.8,51.98,60864.0
2015-10-20 11:30:00,51.96,52.18,51.75,51.98,29465.0,51.96,52.18,51.75,51.98,29465.0
2015-10-20 12:00:00,51.95,51.96,51.7,51.77,34741.0,51.95,51.96,51.7,51.77,34741.0
2015-10-20 12:30:00,51.74,51.96,51.69,51.72,22281.0,51.74,51.96,51.69,51.72,22281.0
2015-10-20 13:00:00,51.7,51.81,51.57,51.63,33327.0,51.7,51.81,51.57,51.63,33327.0
2015-10-20 13:30:00,51.6,51.67,51.5,51.54,32095.0,51.6,51.67,51.5,51.54,32095.0
2015-10-20 14:00:00,51.53,51.59,51.38,51.56,32301.0,51.53,51.59,51.38,51.56,32301.0
2015-10-20 14:30:00,51.56,51.83,51.52,51.82,27623.0,51.56,51.83,51.52,51.82,27623.0
2015-10-20 15:00:00,51.84,51.96,51.72,51.91,38092.0,51.84,51.96,51.72,51.91,38092.0
2015-10-20 15:30:00,51.91,51.91,51.61,51.76,112031.0,51.91,51.91,51.61,51.76,112031.0
2015-10-21 09:30:00,51.87,51.9,50.89,51.19,131667.0,51.87,51.9,50.89,51.19,131667.0
2015-10-21 10:00:00,51.15,51.22,50.77,50.79,125498.0,51.15,51.22,50.77,50.79,125498.0
2015-10-21 10:30:00,50.79,51.17,50.58,51.11,84499.0,50.79,51.17,50.58,51.11,84499.0
2015-10-21 11:00:00,51.14,51.24,50.77,51.06,60095.0,51.14,51.24,50.77,51.06,60095.0
2015-10-21 11:30:00,51.07,51.2,50.74,50.8,50242.0,51.07,51.2,50.74,50.8,50242.0
2015-10-21 12:00:00,50.77,50.93,50.67,50.74,41828.0,50.77,50.93,50.67,50.74,41828.0
2015-10-21 12:30:00,50.72,51.0,50.55,50.83,53401.0,50.72,51.0,50.55,50.83,53401.0
2015-10-21 13:00:00,50.81,50.81,50.53,50.56,30330.0,50.81,50.81,50.53,50.56,30330.0
2015-10-21 13:30:00,50.54,50.69,50.4,50.43,80729.0,50.54,50.69,50.4,50.43,80729.0
2015-10-21 14:00:00,50.4,50.5,50.2,50.26,53521.0,50.4,50.5,50.2,50.26,53521.0
2015-10-21 14:30:00,50.27,50.58,50.24,50.24,58278.0,50.27,50.58,50.24,50.24,58278.0
2015-10-21 15:00:00,50.21,50.42,50.03,50.07,118760.0,50.21,50.42,50.03,50.07,118760.0
2015-10-21 15:30:00,50.08,50.08,49.84,49.94,330367.0,50.08,50.08,49.84,49.94,330367.0
2015-10-22 09:30:00,50.55,50.87,50.13,50.53,188693.0,50.55,50.87,50.13,50.53,188693.0
2015-10-22 10:00:00,50.53,50.63,50.06,50.13,86221.0,50.53,50.63,50.06,50.13,86221.0
2015-10-22 10:30:00,50.14,50.5,49.92,50.42,64255.0,50.14,50.5,49.92,50.42,64255.0
2015-10-22 11:00:00,50.45,50.65,50.23,50.56,47567.0,50.45,50.65,50.23,50.56,47567.0
2015-10-22 11:30:00,50.53,50.95,50.34,50.55,58667.0,50.53,50.95,50.34,50.55,58667.0
2015-10-22 12:00:00,50.56,50.82,50.47,50.66,39091.0,50.56,50.82,50.47,50.66,39091.0
2015-10-22 12:30:00,50.62,50.69,50.25,50.29,58243.0,50.62,50.69,50.25,50.29,58243.0
2015-10-22 13:00:00,50.28,50.32,49.95,50.03,85767.0,50.28,50.32,49.95,50.03,85767.0
2015-10-22 13:30:00,50.05,50.12,49.45,49.45,115019.0,50.05,50.12,49.45,49.45,115019.0
2015-10-22 14:00:00,49.42,49.57,49.1,49.44,148598.0,49.42,49.57,49.1,49.44,148598.0
2015-10-22 14:30:00,49.47,49.72,49.33,49.47,128539.0,49.47,49.72,49.33,49.47,128539.0
2015-10-22 15:00:00,49.47,49.87,49.39,49.83,181641.0,49.47,49.87,49.39,49.83,181641.0
2015-10-22 15:30:00,49.82,49.93,49.65,49.89,249387.0,49.82,49.93,49.65,49.89,249387.0
2015-10-23 09:30:00,50.31,50.4,49.22,50.25,148633.0,50.31,50.4,49.22,50.25,148633.0
2015-10-23 10:00:00,50.23,50.79,50.18,50.26,147946.0,50.23,50.79,50.18,50.26,147946.0
2015-10-23 10:30:00,50.23,50.89,50.22,50.63,78524.0,50.23,50.89,50.22,50.63,78524.0
2015-10-23 11:00:00,50.61,50.62,50.08,50.27,71467.0,50.61,50.62,50.08,50.27,71467.0
2015-10-23 11:30:00,50.3,50.3,49.88,50.12,55927.0,50.3,50.3,49.88,50.12,55927.0
2015-10-23 12:00:00,50.12,50.27,49.96,50.18,91910.0,50.12,50.27,49.96,50.18,91910.0
2015-10-23 12:30:00,50.15,50.24,49.99,50.15,38227.0,50.15,50.24,49.99,50.15,38227.0
2015-10-23 13:00:00,50.14,50.3,49.95,50.18,42161.0,50.14,50.3,49.95,50.18,42161.0
2015-10-23 13:30:00,50.19,50.26,50.12,50.2,63560.0,50.19,50.26,50.12,50.2,63560.0
2015-10-23 14:00:00,50.18,50.27,50.08,50.2,68049.0,50.18,50.27,50.08,50.2,68049.0
2015-10-23 14:30:00,50.19,50.4,50.18,50.27,63387.0,50.19,50.4,50.18,50.27,63387.0
2015-10-23 15:00:00,50.24,50.44,50.12,50.14,77198.0,50.24,50.44,50.12,50.14,77198.0
2015-10-23 15:30:00,50.15,50.48,50.15,50.43,148659.0,50.15,50.48,50.15,50.43,148659.0
2015-10-26 09:30:00,50.97,51.69,50.25,50.4,186641.0,50.97,51.69,50.25,50.4,186641.0
2015-10-26 10:00:00,50.41,50.42,49.81,50.28,97418.0,50.41,50.42,49.81,50.28,97418.0
2015-10-26 10:30:00,50.25,50.5,49.96,50.32,74751.0,50.25,50.5,49.96,50.32,74751.0
2015-10-26 11:00:00,50.28,50.54,50.09,50.17,38835.0,50.28,50.54,50.09,50.17,38835.0
2015-10-26 11:30:00,50.19,50.41,50.05,50.24,82171.0,50.19,50.41,50.05,50.24,82171.0
2015-10-26 12:00:00,50.24,50.63,50.15,50.61,37184.0,50.24,50.63,50.15,50.61,37184.0
2015-10-26 12:30:00,50.6,50.66,50.4,50.43,27315.0,50.6,50.66,50.4,50.43,27315.0
2015-10-26 13:00:00,50.42,50.64,50.29,50.5,38775.0,50.42,50.64,50.29,50.5,38775.0
2015-10-26 13:30:00,50.5,50.58,50.39,50.44,62165.0,50.5,50.58,50.39,50.44,62165.0
2015-10-26 14:00:00,50.45,50.61,50.22,50.25,55219.0,50.45,50.61,50.22,50.25,55219.0
2015-10-26 14:30:00,50.23,50.55,50.18,50.55,54077.0,50.23,50.55,50.18,50.55,54077.0
2015-10-26 15:00:00,50.55,50.65,50.48,50.55,60892.0,50.55,50.65,50.48,50.55,60892.0
2015-10-26 15:30:00,50.56,50.64,50.41,50.56,178796.0,50.56,50.64,50.41,50.56,178796.0
2015-10-27 09:30:00,50.19,50.36,49.53,49.91,133169.0,50.19,50.36,49.53,49.91,133169.0
2015-10-27 10:00:00,49.9,50.09,49.14,49.21,120233.0,49.9,50.09,49.14,49.21,120233.0
2015-10-27 10:30:00,49.24,49.53,48.95,49.37,92062.0,49.24,49.53,48.95,49.37,92062.0
2015-10-27 11:00:00,49.34,49.49,49.23,49.39,46498.0,49.34,49.49,49.23,49.39,46498.0
2015-10-27 11:30:00,49.35,49.42,49.12,49.17,51547.0,49.35,49.42,49.12,49.17,51547.0
2015-10-27 12:00:00,49.24,49.29,49.09,49.12,24755.0,49.24,49.29,49.09,49.12,24755.0
2015-10-27 12:30:00,49.13,49.23,48.85,48.87,52229.0,49.13,49.23,48.85,48.87,52229.0
2015-10-27 13:00:00,48.82,48.85,48.58,48.75,61369.0,48.82,48.85,48.58,48.75,61369.0
2015-10-27 13:30:00,48.77,49.06,48.77,48.99,36712.0,48.77,49.06,48.77,48.99,36712.0
2015-10-27 14:00:00,48.99,49.15,48.9,49.05,31197.0,48.99,49.15,48.9,49.05,31197.0
2015-10-27 14:30:00,49.04,49.15,48.97,49.05,26952.0,49.04,49.15,48.97,49.05,26952.0
2015-10-27 15:00:00,49.06,49.19,49.01,49.06,46015.0,49.06,49.19,49.01,49.06,46015.0
2015-10-27 15:30:00,49.08,49.23,48.97,49.15,124601.0,49.08,49.23,48.97,49.15,124601.0
2015-10-28 09:30:00,49.39,49.64,48.88,49.58,117687.0,49.39,49.64,48.88,49.58,117687.0
2015-10-28 10:00:00,49.59,50.28,49.47,50.2,201821.0,49.59,50.28,49.47,50.2,201821.0
2015-10-28 10:30:00,50.2,50.62,50.15,50.61,217668.0,50.2,50.62,50.15,50.61,217668.0
2015-10-28 11:00:00,50.59,50.76,50.14,50.51,67104.0,50.59,50.76,50.14,50.51,67104.0
2015-10-28 11:30:00,50.53,50.77,50.46,50.73,102591.0,50.53,50.77,50.46,50.73,102591.0
2015-10-28 12:00:00,50.69,50.73,50.55,50.56,75872.0,50.69,50.73,50.55,50.56,75872.0
2015-10-28 12:30:00,50.6,50.86,50.55,50.76,67085.0,50.6,50.86,50.55,50.76,67085.0
2015-10-28 13:00:00,50.8,50.93,50.56,50.58,49173.0,50.8,50.93,50.56,50.58,49173.0
2015-10-28 13:30:00,50.63,50.93,50.47,50.89,60090.0,50.63,50.93,50.47,50.89,60090.0
2015-10-28 14:00:00,50.85,50.85,49.87,50.53,199015.0,50.85,50.85,49.87,50.53,199015.0
2015-10-28 14:30:00,50.53,50.61,50.03,50.47,68426.0,50.53,50.61,50.03,50.47,68426.0
2015-10-28 15:00:00,50.5,50.74,50.37,50.58,68141.0,50.5,50.74,50.37,50.58,68141.0
2015-10-28 15:30:00,50.63,50.85,50.51,50.85,185702.0,50.63,50.85,50.51,50.85,185702.0
2015-10-29 09:30:00,51.35,52.15,50.34,50.62,277288.0,51.35,52.15,50.34,50.62,277288.0
2015-10-29 10:00:00,50.6,51.25,50.57,50.83,206330.0,50.6,51.25,50.57,50.83,206330.0
2015-10-29 10:30:00,50.83,50.97,50.36,50.38,122620.0,50.83,50.97,50.36,50.38,122620.0
2015-10-29 11:00:00,50.38,50.9,50.25,50.77,82530.0,50.38,50.9,50.25,50.77,82530.0
2015-10-29 11:30:00,50.79,51.14,50.65,51.13,51905.0,50.79,51.14,50.65,51.13,51905.0
2015-10-29 12:00:00,51.14,51.42,50.8,51.39,101380.0,51.14,51.42,50.8,51.39,101380.0
2015-10-29 12:30:00,51.4,51.47,50.71,50.92,119454.0,51.4,51.47,50.71,50.92,119454.0
2015-10-29 13:00:00,50.93,51.02,50.67,50.69,121515.0,50.93,51.02,50.67,50.69,121515.0
2015-10-29 13:30:00,50.7,50.75,50.3,50.43,94838.0,50.7,50.75,50.3,50.43,94838.0
2015-10-29 14:00:00,50.43,51.2,50.43,51.11,196688.0,50.43,51.2,50.43,51.11,196688.0
2015-10-29 14:30:00,51.09,51.3,50.86,50.86,196021.0,51.09,51.3,50.86,50.86,196021.0
2015-10-29 15:00:00,50.86,51.28,50.84,51.15,231503.0,50.86,51.28,50.84,51.15,231503.0
2015-10-29 15:30:00,51.15,51.27,50.91,51.02,381420.0,51.15,51.27,50.91,51.02,381420.0
2015-10-30 09:30:00,56.9,58.43,54.65,56.27,1987084.0,56.9,58.43,54.65,56.27,1987084.0
2015-10-30 10:00:00,56.28,56.49,55.37,56.4,706708.0,56.28,56.49,55.37,56.4,706708.0
2015-10-30 10:30:00,56.36,56.96,55.75,56.46,504215.0,56.36,56.96,55.75,56.46,504215.0
2015-10-30 11:00:00,56.43,56.85,56.02,56.45,290858.0,56.43,56.85,56.02,56.45,290858.0
2015-10-30 11:30:00,56.45,56.59,55.83,55.84,305471.0,56.45,56.59,55.83,55.84,305471.0
2015-10-30 12:00:00,55.87,56.67,55.84,56.65,181363.0,55.87,56.67,55.84,56.65,181363.0
2015-10-30 12:30:00,56.67,56.9,56.36,56.69,198659.0,56.67,56.9,56.36,56.69,198659.0
2015-10-30 13:00:00,56.68,56.88,56.51,56.72,107880.0,56.68,56.88,56.51,56.72,107880.0
2015-10-30 13:30:00,56.71,57.09,56.57,56.9,247963.0,56.71,57.09,56.57,56.9,247963.0
2015-10-30 14:00:00,56.89,57.2,56.79,57.09,230974.0,56.89,57.2,56.79,57.09,230974.0
2015-10-30 14:30:00,57.09,57.37,56.97,57.13,255508.0,57.09,57.37,56.97,57.13,255508.0
2015-10-30 15:00:00,57.1,57.4,56.81,57.19,298948.0,57.1,57.4,56.81,57.19,298948.0
2015-10-30 15:30:00,57.2,57.33,57.0,57.08,522553.0,57.2,57.33,57.0,57.08,522553.0
2015-11-02 09:30:00,56.65,56.89,55.82,56.43,455420.0,56.65,56.89,55.82,56.43,455420.0
2015-11-02 10:00:00,56.4,56.87,56.2,56.37,226187.0,56.4,56.87,56.2,56.37,226187.0
2015-11-02 10:30:00,56.38,56.51,55.9,56.05,173669.0,56.38,56.51,55.9,56.05,173669.0
2015-11-02 11:00:00,56.06,56.44,55.98,56.41,103591.0,56.06,56.44,55.98,56.41,103591.0
2015-11-02 11:30:00,56.41,56.64,56.09,56.19,110741.0,56.41,56.64,56.09,56.19,110741.0
2015-11-02 12:00:00,56.17,56.45,56.12,56.35,65189.0,56.17,56.45,56.12,56.35,65189.0
2015-11-02 12:30:00,56.37,56.65,56.29,56.6,84265.0,56.37,56.65,56.29,56.6,84265.0
2015-11-02 13:00:00,56.59,57.05,56.57,56.96,143763.0,56.59,57.05,56.57,56.96,143763.0
2015-11-02 13:30:00,56.96,57.5,56.96,57.49,151990.0,56.96,57.5,56.96,57.49,151990.0
2015-11-02 14:00:00,57.5,57.57,57.43,57.5,119573.0,57.5,57.57,57.43,57.5,119573.0
2015-11-02 14:30:00,57.49,57.82,57.49,57.65,137454.0,57.49,57.82,57.49,57.65,137454.0
2015-11-02 15:00:00,57.65,57.71,57.14,57.41,205091.0,57.65,57.71,57.14,57.41,205091.0
2015-11-02 15:30:00,57.4,57.82,57.37,57.76,422536.0,57.4,57.82,57.37,57.76,422536.0
2015-11-03 09:30:00,57.44,58.83,57.28,58.29,293051.0,57.44,58.83,57.28,58.29,293051.0
2015-11-03 10:00:00,58.32,58.85,58.14,58.85,178813.0,58.32,58.85,58.14,58.85,178813.0
2015-11-03 10:30:00,58.83,59.41,58.83,59.3,214412.0,58.83,59.41,58.83,59.3,214412.0
2015-11-03 11:00:00,59.31,59.44,59.25,59.33,210078.0,59.31,59.44,59.25,59.33,210078.0
2015-11-03 11:30:00,59.36,59.55,59.24,59.25,181343.0,59.36,59.55,59.24,59.25,181343.0
2015-11-03 12:00:00,59.25,59.35,58.84,59.01,140402.0,59.25,59.35,58.84,59.01,140402.0
2015-11-03 12:30:00,59.01,59.03,58.78,58.84,93339.0,59.01,59.03,58.78,58.84,93339.0
2015-11-03 13:00:00,58.86,58.98,58.74,58.82,67896.0,58.86,58.98,58.74,58.82,67896.0
2015-11-03 13:30:00,58.81,59.22,58.74,59.22,123091.0,58.81,59.22,58.74,59.22,123091.0
2015-11-03 14:00:00,59.23,59.5,59.21,59.42,120806.0,59.23,59.5,59.21,59.42,120806.0
2015-11-03 14:30:00,59.41,59.47,59.09,59.15,130871.0,59.41,59.47,59.09,59.15,130871.0
2015-11-03 15:00:00,59.16,59.16,58.64,58.74,146029.0,59.16,59.16,58.64,58.74,146029.0
2015-11-03 15:30:00,58.73,58.8,58.29,58.35,262365.0,58.73,58.8,58.29,58.35,262365.0
2015-11-04 09:30:00,58.4,58.88,57.85,58.06,140867.0,58.4,58.88,57.85,58.06,140867.0
2015-11-04 10:00:00,58.08,58.5,58.05,58.38,180360.0,58.08,58.5,58.05,58.38,180360.0
2015-11-04 10:30:00,58.38,58.58,57.86,57.93,149735.0,58.38,58.58,57.86,57.93,149735.0
2015-11-04 11:00:00,57.91,58.09,57.73,57.85,125335.0,57.91,58.09,57.73,57.85,125335.0
2015-11-04 11:30:00,57.89,58.22,57.71,58.2,96816.0,57.89,58.22,57.71,58.2,96816.0
2015-11-04 12:00:00,58.19,58.44,58.13,58.3,69353.0,58.19,58.44,58.13,58.3,69353.0
2015-11-04 12:30:00,58.32,58.38,58.02,58.31,40588.0,58.32,58.38,58.02,58.31,40588.0
2015-11-04 13:00:00,58.33,58.37,58.08,58.32,59214.0,58.33,58.37,58.08,58.32,59214.0
2015-11-04 13:30:00,58.33,58.53,58.21,58.52,48324.0,58.33,58.53,58.21,58.52,48324.0
2015-11-04 14:00:00,58.54,58.6,58.23,58.33,62300.0,58.54,58.6,58.23,58.33,62300.0
2015-11-04 14:30:00,58.36,58.69,58.35,58.45,68808.0,58.36,58.69,58.35,58.45,68808.0
2015-11-04 15:00:00,58.46,58.46,58.18,58.2,86843.0,58.46,58.46,58.18,58.2,86843.0
2015-11-04 15:30:00,58.2,58.72,58.2,58.67,258154.0,58.2,58.72,58.2,58.67,258154.0
2015-11-05 09:30:00,58.94,59.24,58.43,59.24,137720.0,58.94,59.24,58.43,59.24,137720.0
2015-11-05 10:00:00,59.2,59.41,57.9,57.93,193907.0,59.2,59.41,57.9,57.93,193907.0
2015-11-05 10:30:00,57.94,58.23,57.7,58.23,124643.0,57.94,58.23,57.7,58.23,124643.0
2015-11-05 11:00:00,58.24,58.41,58.04,58.29,99401.0,58.24,58.41,58.04,58.29,99401.0
2015-11-05 11:30:00,58.28,58.7,58.23,58.6,64102.0,58.28,58.7,58.23,58.6,64102.0
2015-11-05 12:00:00,58.61,58.8,58.53,58.73,57561.0,58.61,58.8,58.53,58.73,57561.0
2015-11-05 12:30:00,58.75,58.93,58.67,58.93,39043.0,58.75,58.93,58.67,58.93,39043.0
2015-11-05 13:00:00,58.94,59.04,58.47,58.48,59278.0,58.94,59.04,58.47,58.48,59278.0
2015-11-05 13:30:00,58.48,58.73,58.47,58.61,65102.0,58.48,58.73,58.47,58.61,65102.0
2015-11-05 14:00:00,58.62,58.73,58.16,58.2,73885.0,58.62,58.73,58.16,58.2,73885.0
2015-11-05 14:30:00,58.2,58.35,58.07,58.35,50847.0,58.2,58.35,58.07,58.35,50847.0
2015-11-05 15:00:00,58.38,58.46,58.16,58.46,54106.0,58.38,58.46,58.16,58.46,54106.0
2015-11-05 15:30:00,58.42,58.44,58.25,58.34,156252.0,58.42,58.44,58.25,58.34,156252.0
2015-11-06 09:30:00,58.19,58.91,58.05,58.73,114375.0,58.19,58.91,58.05,58.73,114375.0
2015-11-06 10:00:00,58.78,59.18,58.26,59.1,118787.0,58.78,59.18,58.26,59.1,118787.0
2015-11-06 10:30:00,59.11,59.29,59.02,59.12,90949.0,59.11,59.29,59.02,59.12,90949.0
2015-11-06 11:00:00,59.15,59.3,58.99,59.17,71381.0,59.15,59.3,58.99,59.17,71381.0
2015-11-06 11:30:00,59.14,59.58,59.11,59.43,103514.0,59.14,59.58,59.11,59.43,103514.0
2015-11-06 12:00:00,59.45,59.65,59.34,59.49,65926.0,59.45,59.65,59.34,59.49,65926.0
2015-11-06 12:30:00,59.49,59.7,59.46,59.69,36666.0,59.49,59.7,59.46,59.69,36666.0
2015-11-06 13:00:00,59.68,59.85,59.52,59.58,63123.0,59.68,59.85,59.52,59.58,63123.0
2015-11-06 13:30:00,59.59,59.68,59.43,59.52,62296.0,59.59,59.68,59.43,59.52,62296.0
2015-11-06 14:00:00,59.58,59.77,59.53,59.64,59438.0,59.58,59.77,59.53,59.64,59438.0
2015-11-06 14:30:00,59.63,59.75,59.53,59.75,46918.0,59.63,59.75,59.53,59.75,46918.0
2015-11-06 15:00:00,59.74,59.78,59.55,59.58,49397.0,59.74,59.78,59.55,59.58,49397.0
2015-11-06 15:30:00,59.6,59.71,59.46,59.67,257812.0,59.6,59.71,59.46,59.67,257812.0
2015-11-09 09:30:00,59.41,59.8,59.2,59.52,129031.0,59.41,59.8,59.2,59.52,129031.0
2015-11-09 10:00:00,59.53,59.6,58.74,58.99,173663.0,59.53,59.6,58.74,58.99,173663.0
2015-11-09 10:30:00,58.93,59.15,58.77,59.04,113214.0,58.93,59.15,58.77,59.04,113214.0
2015-11-09 11:00:00,59.0,59.05,57.92,57.93,175648.0,59.0,59.05,57.92,57.93,175648.0
2015-11-09 11:30:00,57.95,58.14,57.61,57.79,89179.0,57.95,58.14,57.61,57.79,89179.0
2015-11-09 12:00:00,57.77,57.88,57.61,57.85,43481.0,57.77,57.88,57.61,57.85,43481.0
2015-11-09 12:30:00,57.85,58.08,57.75,58.08,35165.0,57.85,58.08,57.75,58.08,35165.0
2015-11-09 13:00:00,58.13,58.43,58.07,58.42,65086.0,58.13,58.43,58.07,58.42,65086.0
2015-11-09 13:30:00,58.43,58.68,58.35,58.59,43672.0,58.43,58.68,58.35,58.59,43672.0
2015-11-09 14:00:00,58.55,58.67,58.33,58.53,53652.0,58.55,58.67,58.33,58.53,53652.0
2015-11-09 14:30:00,58.55,58.55,58.29,58.43,40795.0,58.55,58.55,58.29,58.43,40795.0
2015-11-09 15:00:00,58.42,58.48,58.24,58.42,40938.0,58.42,58.48,58.24,58.42,40938.0
2015-11-09 15:30:00,58.45,58.54,58.35,58.38,186653.0,58.45,58.54,58.35,58.38,186653.0
2015-11-10 09:30:00,58.52,58.6,56.11,56.36,373612.0,58.52,58.6,56.11,56.36,373612.0
2015-11-10 10:00:00,56.37,56.51,54.63,55.08,560944.0,56.37,56.51,54.63,55.08,560944.0
2015-11-10 10:30:00,55.09,55.44,54.69,55.14,318042.0,55.09,55.44,54.69,55.14,318042.0
2015-11-10 11:00:00,55.15,55.4,54.7,55.2,264264.0,55.15,55.4,54.7,55.2,264264.0
2015-11-10 11:30:00,55.15,55.2,54.76,55.14,141034.0,55.15,55.2,54.76,55.14,141034.0
2015-11-10 12:00:00,55.13,55.23,54.9,55.09,134501.0,55.13,55.23,54.9,55.09,134501.0
2015-11-10 12:30:00,55.09,55.24,54.7,55.15,139258.0,55.09,55.24,54.7,55.15,139258.0
2015-11-10 13:00:00,55.14,55.73,55.0,55.64,183629.0,55.14,55.73,55.0,55.64,183629.0
2015-11-10 13:30:00,55.66,55.92,55.53,55.82,141619.0,55.66,55.92,55.53,55.82,141619.0
2015-11-10 14:00:00,55.81,55.84,55.37,55.37,97987.0,55.81,55.84,55.37,55.37,97987.0
2015-11-10 14:30:00,55.35,55.48,55.21,55.38,102271.0,55.35,55.48,55.21,55.38,102271.0
2015-11-10 15:00:00,55.37,55.61,55.15,55.16,181098.0,55.37,55.61,55.15,55.16,181098.0
2015-11-10 15:30:00,55.18,55.92,54.97,55.86,565201.0,55.18,55.92,54.97,55.86,565201.0
2015-11-11 09:30:00,56.02,56.3,55.24,55.3,153958.0,56.02,56.3,55.24,55.3,153958.0
2015-11-11 10:00:00,55.28,55.35,54.75,54.89,132066.0,55.28,55.35,54.75,54.89,132066.0
2015-11-11 10:30:00,54.92,54.99,54.15,54.21,327954.0,54.92,54.99,54.15,54.21,327954.0
2015-11-11 11:00:00,54.22,54.5,54.07,54.26,178365.0,54.22,54.5,54.07,54.26,178365.0
2015-11-11 11:30:00,54.3,54.71,54.12,54.56,184090.0,54.3,54.71,54.12,54.56,184090.0
2015-11-11 12:00:00,54.6,55.0,54.54,54.72,144316.0,54.6,55.0,54.54,54.72,144316.0
2015-11-11 12:30:00,54.73,54.82,54.51,54.82,72703.0,54.73,54.82,54.51,54.82,72703.0
2015-11-11 13:00:00,54.8,54.8,54.53,54.62,143541.0,54.8,54.8,54.53,54.62,143541.0
2015-11-11 13:30:00,54.63,54.81,54.46,54.68,68031.0,54.63,54.81,54.46,54.68,68031.0
2015-11-11 14:00:00,54.7,54.95,54.69,54.94,78687.0,54.7,54.95,54.69,54.94,78687.0
2015-11-11 14:30:00,54.94,55.11,54.69,54.69,89264.0,54.94,55.11,54.69,54.69,89264.0
2015-11-11 15:00:00,54.7,54.75,54.55,54.68,131269.0,54.7,54.75,54.55,54.68,131269.0
2015-11-11 15:30:00,54.68,54.82,54.62,54.75,272983.0,54.68,54.82,54.62,54.75,272983.0
2015-11-12 09:30:00,54.41,54.99,53.43,54.79,269538.0,54.41,54.99,53.43,54.79,269538.0
2015-11-12 10:00:00,54.71,55.3,54.55,54.93,178825.0,54.71,55.3,54.55,54.93,178825.0
2015-11-12 10:30:00,54.95,55.4,54.8,55.1,124496.0,54.95,55.4,54.8,55.1,124496.0
2015-11-12 11:00:00,55.1,55.2,54.38,54.55,139884.0,55.1,55.2,54.38,54.55,139884.0
2015-11-12 11:30:00,54.52,54.75,54.34,54.63,74224.0,54.52,54.75,54.34,54.63,74224.0
2015-11-12 12:00:00,54.6,54.74,54.1,54.39,144321.0,54.6,54.74,54.1,54.39,144321.0
2015-11-12 12:30:00,54.41,54.74,54.28,54.59,68071.0,54.41,54.74,54.28,54.59,68071.0
2015-11-12 13:00:00,54.6,54.81,54.46,54.67,55316.0,54.6,54.81,54.46,54.67,55316.0
2015-11-12 13:30:00,54.71,54.79,54.25,54.29,67703.0,54.71,54.79,54.25,54.29,67703.0
2015-11-12 14:00:00,54.28,54.31,54.02,54.29,62559.0,54.28,54.31,54.02,54.29,62559.0
2015-11-12 14:30:00,54.29,54.31,53.7,53.81,101727.0,54.29,54.31,53.7,53.81,101727.0
2015-11-12 15:00:00,53.78,53.94,53.71,53.88,82483.0,53.78,53.94,53.71,53.88,82483.0
2015-11-12 15:30:00,53.88,53.96,53.75,53.93,372770.0,53.88,53.96,53.75,53.93,372770.0
2015-11-13 09:30:00,53.72,54.07,52.38,52.54,165430.0,53.72,54.07,52.38,52.54,165430.0
2015-11-13 10:00:00,52.53,52.87,52.25,52.47,254564.0,52.53,52.87,52.25,52.47,254564.0
2015-11-13 10:30:00,52.45,52.81,52.16,52.72,162310.0,52.45,52.81,52.16,52.72,162310.0
2015-11-13 11:00:00,52.73,52.77,52.24,52.68,166836.0,52.73,52.77,52.24,52.68,166836.0
2015-11-13 11:30:00,52.71,53.25,52.62,53.24,105220.0,52.71,53.25,52.62,53.24,105220.0
2015-11-13 12:00:00,53.28,53.48,52.94,52.94,105134.0,53.28,53.48,52.94,52.94,105134.0
2015-11-13 12:30:00,52.95,53.13,52.78,53.06,51518.0,52.95,53.13,52.78,53.06,51518.0
2015-11-13 13:00:00,53.08,53.22,52.7,52.79,76012.0,53.08,53.22,52.7,52.79,76012.0
2015-11-13 13:30:00,52.84,52.98,52.7,52.73,44420.0,52.84,52.98,52.7,52.73,44420.0
2015-11-13 14:00:00,52.73,52.92,52.52,52.52,78835.0,52.73,52.92,52.52,52.52,78835.0
2015-11-13 14:30:00,52.53,52.62,52.4,52.48,71371.0,52.53,52.62,52.4,52.48,71371.0
2015-11-13 15:00:00,52.48,52.98,52.48,52.96,122219.0,52.48,52.98,52.48,52.96,122219.0
2015-11-13 15:30:00,52.98,53.07,52.65,52.72,274463.0,52.98,53.07,52.65,52.72,274463.0
2015-11-16 09:30:00,52.78,53.86,52.7,52.91,133619.0,52.78,53.86,52.7,52.91,133619.0
2015-11-16 10:00:00,52.93,53.64,52.43,53.39,123379.0,52.93,53.64,52.43,53.39,123379.0
2015-11-16 10:30:00,53.39,53.39,52.71,52.79,90988.0,53.39,53.39,52.71,52.79,90988.0
2015-11-16 11:00:00,52.79,53.23,52.71,52.9,99250.0,52.79,53.23,52.71,52.9,99250.0
2015-11-16 11:30:00,52.93,53.29,52.82,53.0,64629.0,52.93,53.29,52.82,53.0,64629.0
2015-11-16 12:00:00,53.01,53.38,53.01,53.33,41967.0,53.01,53.38,53.01,53.33,41967.0
2015-11-16 12:30:00,53.37,53.54,53.26,53.37,44712.0,53.37,53.54,53.26,53.37,44712.0
2015-11-16 13:00:00,53.36,53.72,53.36,53.59,39197.0,53.36,53.72,53.36,53.59,39197.0
2015-11-16 13:30:00,53.59,53.84,53.55,53.82,44117.0,53.59,53.84,53.55,53.82,44117.0
2015-11-16 14:00:00,53.85,53.9,53.69,53.79,52652.0,53.85,53.9,53.69,53.79,52652.0
2015-11-16 14:30:00,53.79,53.95,53.78,53.94,74223.0,53.79,53.95,53.78,53.94,74223.0
2015-11-16 15:00:00,53.94,54.29,53.93,54.18,96514.0,53.94,54.29,53.93,54.18,96514.0
2015-11-16 15:30:00,54.2,54.23,53.95,54.16,185808.0,54.2,54.23,53.95,54.16,185808.0
2015-11-17 09:30:00,54.55,54.7,53.01,54.03,190759.0,54.55,54.7,53.01,54.03,190759.0
2015-11-17 10:00:00,54.01,54.06,53.22,53.65,109805.0,54.01,54.06,53.22,53.65,109805.0
2015-11-17 10:30:00,53.67,53.89,53.34,53.36,111732.0,53.67,53.89,53.34,53.36,111732.0
2015-11-17 11:00:00,53.39,54.17,53.39,54.15,77734.0,53.39,54.17,53.39,54.15,77734.0
2015-11-17 11:30:00,54.15,54.2,53.78,53.81,90204.0,54.15,54.2,53.78,53.81,90204.0
2015-11-17 12:00:00,53.83,53.99,53.41,53.45,61752.0,53.83,53.99,53.41,53.45,61752.0
2015-11-17 12:30:00,53.47,53.61,53.2,53.26,91143.0,53.47,53.61,53.2,53.26,91143.0
2015-11-17 13:00:00,53.27,53.5,52.96,52.97,75678.0,53.27,53.5,52.96,52.97,75678.0
2015-11-17 13:30:00,53.0,53.28,52.86,53.28,73936.0,53.0,53.28,52.86,53.28,73936.0
2015-11-17 14:00:00,53.25,53.41,52.93,52.94,56040.0,53.25,53.41,52.93,52.94,56040.0
2015-11-17 14:30:00,52.92,53.03,52.76,52.87,82804.0,52.92,53.03,52.76,52.87,82804.0
2015-11-17 15:00:00,52.87,52.87,52.39,52.48,160962.0,52.87,52.87,52.39,52.48,160962.0
2015-11-17 15:30:00,52.49,53.01,52.49,52.73,309992.0,52.49,53.01,52.49,52.73,309992.0
2015-11-18 09:30:00,53.07,53.7,52.83,53.05,106993.0,53.07,53.7,52.83,53.05,106993.0
2015-11-18 10:00:00,53.05,53.51,53.04,53.36,87532.0,53.05,53.51,53.04,53.36,87532.0
2015-11-18 10:30:00,53.36,53.62,53.1,53.48,91530.0,53.36,53.62,53.1,53.48,91530.0
2015-11-18 11:00:00,53.49,53.52,53.15,53.32,59801.0,53.49,53.52,53.15,53.32,59801.0
2015-11-18 11:30:00,53.32,53.56,53.19,53.26,80649.0,53.32,53.56,53.19,53.26,80649.0
2015-11-18 12:00:00,53.28,53.3,52.88,53.13,95618.0,53.28,53.3,52.88,53.13,95618.0
2015-11-18 12:30:00,53.15,53.18,52.86,52.93,68468.0,53.15,53.18,52.86,52.93,68468.0
2015-11-18 13:00:00,52.93,53.28,52.91,53.16,53607.0,52.93,53.28,52.91,53.16,53607.0
2015-11-18 13:30:00,53.19,53.29,53.01,53.15,42445.0,53.19,53.29,53.01,53.15,42445.0
2015-11-18 14:00:00,53.16,53.63,53.06,53.5,68908.0,53.16,53.63,53.06,53.5,68908.0
2015-11-18 14:30:00,53.48,54.08,53.42,54.06,116615.0,53.48,54.08,53.42,54.06,116615.0
2015-11-18 15:00:00,54.06,54.13,53.86,53.86,117432.0,54.06,54.13,53.86,53.86,117432.0
2015-11-18 15:30:00,53.89,54.02,53.85,53.95,237606.0,53.89,54.02,53.85,53.95,237606.0
2015-11-19 09:30:00,53.4,53.4,52.84,53.2,129963.0,53.4,53.4,52.84,53.2,129963.0
2015-11-19 10:00:00,53.18,53.33,52.92,53.03,48852.0,53.18,53.33,52.92,53.03,48852.0
2015-11-19 10:30:00,53.07,53.41,52.98,53.29,57479.0,53.07,53.41,52.98,53.29,57479.0
2015-11-19 11:00:00,53.27,53.3,53.06,53.2,43259.0,53.27,53.3,53.06,53.2,43259.0
2015-11-19 11:30:00,53.22,53.25,52.8,52.93,36113.0,53.22,53.25,52.8,52.93,36113.0
2015-11-19 12:00:00,52.95,53.1,52.92,53.07,43523.0,52.95,53.1,52.92,53.07,43523.0
2015-11-19 12:30:00,53.09,53.57,53.09,53.52,48097.0,53.09,53.57,53.09,53.52,48097.0
2015-11-19 13:00:00,53.52,53.54,53.43,53.47,23868.0,53.52,53.54,53.43,53.47,23868.0
2015-11-19 13:30:00,53.43,53.44,53.1,53.17,40857.0,53.43,53.44,53.1,53.17,40857.0
2015-11-19 14:00:00,53.15,53.19,52.92,53.04,67512.0,53.15,53.19,52.92,53.04,67512.0
2015-11-19 14:30:00,53.05,53.27,53.05,53.23,27116.0,53.05,53.27,53.05,53.23,27116.0
2015-11-19 15:00:00,53.22,53.26,53.0,53.05,40087.0,53.22,53.26,53.0,53.05,40087.0
2015-11-19 15:30:00,53.05,53.33,53.03,53.29,176078.0,53.05,53.33,53.03,53.29,176078.0
2015-11-20 09:30:00,53.4,53.88,53.34,53.73,79299.0,53.4,53.88,53.34,53.73,79299.0
2015-11-20 10:00:00,53.72,53.98,53.44,53.79,88872.0,53.72,53.98,53.44,53.79,88872.0
2015-11-20 10:30:00,53.83,53.92,53.37,53.37,47406.0,53.83,53.92,53.37,53.37,47406.0
2015-11-20 11:00:00,53.38,53.69,53.38,53.65,114699.0,53.38,53.69,53.38,53.65,114699.0
2015-11-20 11:30:00,53.64,53.66,53.38,53.51,53166.0,53.64,53.66,53.38,53.51,53166.0
2015-11-20 12:00:00,53.48,53.72,53.47,53.59,40526.0,53.48,53.72,53.47,53.59,40526.0
2015-11-20 12:30:00,53.57,53.91,53.56,53.78,36812.0,53.57,53.91,53.56,53.78,36812.0
2015-11-20 13:00:00,53.79,54.17,53.79,54.14,91882.0,53.79,54.17,53.79,54.14,91882.0
2015-11-20 13:30:00,54.1,54.28,53.97,54.18,47731.0,54.1,54.28,53.97,54.18,47731.0
2015-11-20 14:00:00,54.17,54.76,54.16,54.57,106642.0,54.17,54.76,54.16,54.57,106642.0
2015-11-20 14:30:00,54.57,54.6,54.35,54.35,75157.0,54.57,54.6,54.35,54.35,75157.0
2015-11-20 15:00:00,54.34,54.4,54.2,54.32,37798.0,54.34,54.4,54.2,54.32,37798.0
2015-11-20 15:30:00,54.31,54.49,54.31,54.45,234861.0,54.31,54.49,54.31,54.45,234861.0
2015-11-23 09:30:00,54.32,54.5,53.75,53.81,101613.0,54.32,54.5,53.75,53.81,101613.0
2015-11-23 10:00:00,53.81,54.97,53.63,54.96,217715.0,53.81,54.97,53.63,54.96,217715.0
2015-11-23 10:30:00,54.94,55.32,54.79,55.23,121361.0,54.94,55.32,54.79,55.23,121361.0
2015-11-23 11:00:00,55.23,55.31,54.82,54.86,74563.0,55.23,55.31,54.82,54.86,74563.0
2015-11-23 11:30:00,54.87,54.92,54.66,54.89,73495.0,54.87,54.92,54.66,54.89,73495.0
2015-11-23 12:00:00,54.87,55.0,54.7,54.96,43718.0,54.87,55.0,54.7,54.96,43718.0
2015-11-23 12:30:00,54.96,55.14,54.89,55.08,41886.0,54.96,55.14,54.89,55.08,41886.0
2015-11-23 13:00:00,55.06,55.17,54.91,54.96,35781.0,55.06,55.17,54.91,54.96,35781.0
2015-11-23 13:30:00,54.94,55.01,54.76,54.76,46297.0,54.94,55.01,54.76,54.76,46297.0
2015-11-23 14:00:00,54.73,54.85,54.45,54.5,52073.0,54.73,54.85,54.45,54.5,52073.0
2015-11-23 14:30:00,54.49,54.65,54.4,54.59,48126.0,54.49,54.65,54.4,54.59,48126.0
2015-11-23 15:00:00,54.6,54.91,54.55,54.79,59679.0,54.6,54.91,54.55,54.79,59679.0
2015-11-23 15:30:00,54.8,54.9,54.66,54.88,186583.0,54.8,54.9,54.66,54.88,186583.0
2015-11-24 09:30:00,54.59,55.33,54.57,55.04,102551.0,54.59,55.33,54.57,55.04,102551.0
2015-11-24 10:00:00,55.02,55.29,54.6,54.6,63210.0,55.02,55.29,54.6,54.6,63210.0
2015-11-24 10:30:00,54.62,55.11,54.39,55.03,58716.0,54.62,55.11,54.39,55.03,58716.0
2015-11-24 11:00:00,55.01,55.29,54.85,55.19,49838.0,55.01,55.29,54.85,55.19,49838.0
2015-11-24 11:30:00,55.2,55.65,55.19,55.51,68068.0,55.2,55.65,55.19,55.51,68068.0
2015-11-24 12:00:00,55.56,55.69,55.49,55.57,41131.0,55.56,55.69,55.49,55.57,41131.0
2015-11-24 12:30:00,55.56,55.74,55.5,55.71,48864.0,55.56,55.74,55.5,55.71,48864.0
2015-11-24 13:00:00,55.75,55.86,55.63,55.82,44316.0,55.75,55.86,55.63,55.82,44316.0
2015-11-24 13:30:00,55.83,55.88,55.7,55.72,30659.0,55.83,55.88,55.7,55.72,30659.0
2015-11-24 14:00:00,55.76,55.91,55.65,55.84,61118.0,55.76,55.91,55.65,55.84,61118.0
2015-11-24 14:30:00,55.85,56.18,55.79,56.1,93591.0,55.85,56.18,55.79,56.1,93591.0
2015-11-24 15:00:00,56.1,56.37,56.02,56.33,98745.0,56.1,56.37,56.02,56.33,98745.0
2015-11-24 15:30:00,56.32,56.32,56.03,56.17,208955.0,56.32,56.32,56.03,56.17,208955.0
2015-11-25 09:30:00,56.04,56.82,55.84,56.72,119383.0,56.04,56.82,55.84,56.72,119383.0
2015-11-25 10:00:00,56.67,57.05,56.55,56.87,163995.0,56.67,57.05,56.55,56.87,163995.0
2015-11-25 10:30:00,56.9,57.26,56.83,56.88,99425.0,56.9,57.26,56.83,56.88,99425.0
2015-11-25 11:00:00,56.9,57.02,56.66,56.73,51444.0,56.9,57.02,56.66,56.73,51444.0
2015-11-25 11:30:00,56.72,56.86,56.68,56.82,35894.0,56.72,56.86,56.68,56.82,35894.0
2015-11-25 12:00:00,56.82,56.85,56.59,56.62,36029.0,56.82,56.85,56.59,56.62,36029.0
2015-11-25 12:30:00,56.65,56.75,56.6,56.69,45395.0,56.65,56.75,56.6,56.69,45395.0
2015-11-25 13:00:00,56.69,56.87,56.69,56.83,32867.0,56.69,56.87,56.69,56.83,32867.0
2015-11-25 13:30:00,56.84,56.95,56.73,56.83,49051.0,56.84,56.95,56.73,56.83,49051.0
2015-11-25 14:00:00,56.82,56.97,56.77,56.86,39290.0,56.82,56.97,56.77,56.86,39290.0
2015-11-25 14:30:00,56.82,56.84,56.5,56.55,58162.0,56.82,56.84,56.5,56.55,58162.0
2015-11-25 15:00:00,56.56,56.61,56.4,56.43,65327.0,56.56,56.61,56.4,56.43,65327.0
2015-11-25 15:30:00,56.42,56.43,56.27,56.4,100380.0,56.42,56.43,56.27,56.4,100380.0
2015-11-27 09:30:00,56.17,56.19,55.4,55.73,127971.0,56.17,56.19,55.4,55.73,127971.0
2015-11-27 10:00:00,55.7,55.99,55.38,55.89,48169.0,55.7,55.99,55.38,55.89,48169.0
2015-11-27 10:30:00,55.9,55.93,55.61,55.69,66214.0,55.9,55.93,55.61,55.69,66214.0
2015-11-27 11:00:00,55.69,55.84,55.52,55.63,42912.0,55.69,55.84,55.52,55.63,42912.0
2015-11-27 11:30:00,55.62,55.82,55.39,55.8,64680.0,55.62,55.82,55.39,55.8,64680.0
2015-11-27 12:00:00,55.8,55.82,55.67,55.68,33718.0,55.8,55.82,55.67,55.68,33718.0
2015-11-27 12:30:00,55.7,56.12,55.51,56.1,167692.0,55.7,56.12,55.51,56.1,167692.0
2015-11-30 09:30:00,56.18,56.81,56.1,56.55,99417.0,56.18,56.81,56.1,56.55,99417.0
2015-11-30 10:00:00,56.54,56.9,56.33,56.76,208571.0,56.54,56.9,56.33,56.76,208571.0
2015-11-30 10:30:00,56.78,56.78,56.36,56.47,58398.0,56.78,56.78,56.36,56.47,58398.0
2015-11-30 11:00:00,56.48,56.93,56.47,56.89,79023.0,56.48,56.93,56.47,56.89,79023.0
2015-11-30 11:30:00,56.89,57.14,56.8,57.09,65613.0,56.89,57.14,56.8,57.09,65613.0
2015-11-30 12:00:00,57.08,57.08,56.76,56.85,49105.0,57.08,57.08,56.76,56.85,49105.0
2015-11-30 12:30:00,56.82,56.82,56.37,56.41,26789.0,56.82,56.82,56.37,56.41,26789.0
2015-11-30 13:00:00,56.37,56.47,56.19,56.47,59287.0,56.37,56.47,56.19,56.47,59287.0
2015-11-30 13:30:00,56.45,56.53,56.26,56.29,44846.0,56.45,56.53,56.26,56.29,44846.0
2015-11-30 14:00:00,56.23,56.57,56.23,56.5,58376.0,56.23,56.57,56.23,56.5,58376.0
2015-11-30 14:30:00,56.48,56.56,56.21,56.23,34970.0,56.48,56.56,56.21,56.23,34970.0
2015-11-30 15:00:00,56.25,56.43,56.17,56.32,67355.0,56.25,56.43,56.17,56.32,67355.0
2015-11-30 15:30:00,56.32,56.62,56.31,56.52,238406.0,56.32,56.62,56.31,56.52,238406.0
2015-12-01 09:30:00,56.6,57.73,56.6,57.5,190410.0,56.6,57.73,56.6,57.5,190410.0
2015-12-01 10:00:00,57.51,57.69,57.18,57.64,98541.0,57.51,57.69,57.18,57.64,98541.0
2015-12-01 10:30:00,57.59,57.95,57.39,57.83,135114.0,57.59,57.95,57.39,57.83,135114.0
2015-12-01 11:00:00,57.84,57.92,57.76,57.79,77514.0,57.84,57.92,57.76,57.79,77514.0
2015-12-01 11:30:00,57.82,57.83,57.59,57.67,51796.0,57.82,57.83,57.59,57.67,51796.0
2015-12-01 12:00:00,57.68,57.92,57.62,57.88,46193.0,57.68,57.92,57.62,57.88,46193.0
2015-12-01 12:30:00,57.89,57.9,57.77,57.8,33657.0,57.89,57.9,57.77,57.8,33657.0
2015-12-01 13:00:00,57.8,57.93,57.77,57.79,66292.0,57.8,57.93,57.77,57.79,66292.0
2015-12-01 13:30:00,57.77,57.8,57.61,57.75,48158.0,57.77,57.8,57.61,57.75,48158.0
2015-12-01 14:00:00,57.76,58.08,57.76,58.06,99259.0,57.76,58.08,57.76,58.06,99259.0
2015-12-01 14:30:00,58.06,58.23,57.98,58.12,121920.0,58.06,58.23,57.98,58.12,121920.0
2015-12-01 15:00:00,58.14,58.28,58.04,58.25,81043.0,58.14,58.28,58.04,58.25,81043.0
2015-12-01 15:30:00,58.26,58.29,58.11,58.2,202991.0,58.26,58.29,58.11,58.2,202991.0
2015-12-02 09:30:00,58.06,59.25,57.95,59.25,211500.0,58.06,59.25,57.95,59.25,211500.0
2015-12-02 10:00:00,59.25,59.53,58.91,59.4,199217.0,59.25,59.53,58.91,59.4,199217.0
2015-12-02 10:30:00,59.38,59.8,59.28,59.73,165214.0,59.38,59.8,59.28,59.73,165214.0
2015-12-02 11:00:00,59.76,59.79,59.05,59.16,118525.0,59.76,59.79,59.05,59.16,118525.0
2015-12-02 11:30:00,59.15,59.42,58.95,59.41,128084.0,59.15,59.42,58.95,59.41,128084.0
2015-12-02 12:00:00,59.4,59.54,59.35,59.47,109685.0,59.4,59.54,59.35,59.47,109685.0
2015-12-02 12:30:00,59.46,60.32,59.42,60.28,580575.0,59.46,60.32,59.42,60.28,580575.0
2015-12-02 13:00:00,60.28,60.31,59.72,59.8,264721.0,60.28,60.31,59.72,59.8,264721.0
2015-12-02 13:30:00,59.8,59.87,59.27,59.69,203429.0,59.8,59.87,59.27,59.69,203429.0
2015-12-02 14:00:00,59.69,59.73,59.2,59.43,211515.0,59.69,59.73,59.2,59.43,211515.0
2015-12-02 14:30:00,59.42,59.59,58.92,58.92,249807.0,59.42,59.59,58.92,58.92,249807.0
2015-12-02 15:00:00,58.91,59.86,58.8,59.76,256782.0,58.91,59.86,58.8,59.76,256782.0
2015-12-02 15:30:00,59.76,59.89,59.46,59.65,484509.0,59.76,59.89,59.46,59.65,484509.0
2015-12-03 09:30:00,60.0,62.05,59.93,61.0,549951.0,60.0,62.05,59.93,61.0,549951.0
2015-12-03 10:00:00,61.0,61.0,60.02,60.26,219956.0,61.0,61.0,60.02,60.26,219956.0
2015-12-03 10:30:00,60.27,60.39,59.63,59.98,162945.0,60.27,60.39,59.63,59.98,162945.0
2015-12-03 11:00:00,59.98,59.98,59.46,59.54,177321.0,59.98,59.98,59.46,59.54,177321.0
2015-12-03 11:30:00,59.53,59.9,59.48,59.88,125231.0,59.53,59.9,59.48,59.88,125231.0
2015-12-03 12:00:00,59.88,59.97,59.2,59.28,88508.0,59.88,59.97,59.2,59.28,88508.0
2015-12-03 12:30:00,59.27,59.92,59.18,59.67,84234.0,59.27,59.92,59.18,59.67,84234.0
2015-12-03 13:00:00,59.68,60.0,59.62,59.96,88664.0,59.68,60.0,59.62,59.96,88664.0
2015-12-03 13:30:00,59.92,59.94,58.9,58.94,99055.0,59.92,59.94,58.9,58.94,99055.0
2015-12-03 14:00:00,58.93,59.23,58.67,58.93,143867.0,58.93,59.23,58.67,58.93,143867.0
2015-12-03 14:30:00,58.93,59.24,58.66,59.24,117291.0,58.93,59.24,58.66,59.24,117291.0
2015-12-03 15:00:00,59.2,59.27,58.92,59.14,102828.0,59.2,59.27,58.92,59.14,102828.0
2015-12-03 15:30:00,59.14,59.51,59.09,59.46,298753.0,59.14,59.51,59.09,59.46,298753.0
2015-12-04 09:30:00,59.06,59.4,58.49,58.56,174675.0,59.06,59.4,58.49,58.56,174675.0
2015-12-04 10:00:00,58.58,59.37,58.52,59.31,98463.0,58.58,59.37,58.52,59.31,98463.0
2015-12-04 10:30:00,59.27,59.7,59.12,59.67,145264.0,59.27,59.7,59.12,59.67,145264.0
2015-12-04 11:00:00,59.66,59.88,59.41,59.41,74172.0,59.66,59.88,59.41,59.41,74172.0
2015-12-04 11:30:00,59.4,59.57,59.08,59.19,111365.0,59.4,59.57,59.08,59.19,111365.0
2015-12-04 12:00:00,59.15,59.26,58.96,59.09,49100.0,59.15,59.26,58.96,59.09,49100.0
2015-12-04 12:30:00,59.12,59.41,59.1,59.36,57669.0,59.12,59.41,59.1,59.36,57669.0
2015-12-04 13:00:00,59.37,59.53,59.34,59.35,54517.0,59.37,59.53,59.34,59.35,54517.0
2015-12-04 13:30:00,59.39,59.4,58.96,59.08,115782.0,59.39,59.4,58.96,59.08,115782.0
2015-12-04 14:00:00,59.09,59.25,58.95,59.2,69945.0,59.09,59.25,58.95,59.2,69945.0
2015-12-04 14:30:00,59.23,59.96,59.18,59.94,92385.0,59.23,59.96,59.18,59.94,92385.0
2015-12-04 15:00:00,59.94,60.01,59.75,59.84,74113.0,59.94,60.01,59.75,59.84,74113.0
2015-12-04 15:30:00,59.84,59.87,59.68,59.81,127564.0,59.84,59.87,59.68,59.81,127564.0
2015-12-07 09:30:00,59.29,59.59,58.22,58.7,252717.0,59.29,59.59,58.22,58.7,252717.0
2015-12-07 10:00:00,58.65,59.1,58.35,58.72,131189.0,58.65,59.1,58.35,58.72,131189.0
2015-12-07 10:30:00,58.73,58.88,58.48,58.66,87373.0,58.73,58.88,58.48,58.66,87373.0
2015-12-07 11:00:00,58.67,59.16,58.64,59.16,88871.0,58.67,59.16,58.64,59.16,88871.0
2015-12-07 11:30:00,59.14,59.46,58.75,59.13,179695.0,59.14,59.46,58.75,59.13,179695.0
2015-12-07 12:00:00,59.12,59.2,58.81,59.15,71093.0,59.12,59.2,58.81,59.15,71093.0
2015-12-07 12:30:00,59.13,59.14,58.8,58.96,57849.0,59.13,59.14,58.8,58.96,57849.0
2015-12-07 13:00:00,58.93,59.11,58.79,58.89,68716.0,58.93,59.11,58.79,58.89,68716.0
2015-12-07 13:30:00,58.88,58.95,58.78,58.95,53408.0,58.88,58.95,58.78,58.95,53408.0
2015-12-07 14:00:00,58.96,59.3,58.9,59.27,66148.0,58.96,59.3,58.9,59.27,66148.0
2015-12-07 14:30:00,59.27,59.32,59.16,59.27,87589.0,59.27,59.32,59.16,59.27,87589.0
2015-12-07 15:00:00,59.26,59.5,59.17,59.46,89360.0,59.26,59.5,59.17,59.46,89360.0
2015-12-07 15:30:00,59.45,59.53,59.2,59.32,266432.0,59.45,59.53,59.2,59.32,266432.0
2015-12-08 09:30:00,58.43,58.5,56.96,57.65,579836.0,58.43,58.5,56.96,57.65,579836.0
2015-12-08 10:00:00,57.62,58.36,57.62,57.77,160998.0,57.62,58.36,57.62,57.77,160998.0
2015-12-08 10:30:00,57.77,58.63,57.71,58.56,150459.0,57.77,58.63,57.71,58.56,150459.0
2015-12-08 11:00:00,58.61,59.13,58.61,58.69,258730.0,58.61,59.13,58.61,58.69,258730.0
2015-12-08 11:30:00,58.67,58.81,58.33,58.41,273902.0,58.67,58.81,58.33,58.41,273902.0
2015-12-08 12:00:00,58.38,58.55,58.15,58.49,108007.0,58.38,58.55,58.15,58.49,108007.0
2015-12-08 12:30:00,58.48,58.63,58.16,58.28,61765.0,58.48,58.63,58.16,58.28,61765.0
2015-12-08 13:00:00,58.3,58.4,58.02,58.08,113618.0,58.3,58.4,58.02,58.08,113618.0
2015-12-08 13:30:00,58.1,58.27,58.05,58.27,87571.0,58.1,58.27,58.05,58.27,87571.0
2015-12-08 14:00:00,58.3,58.66,58.27,58.49,58711.0,58.3,58.66,58.27,58.49,58711.0
2015-12-08 14:30:00,58.47,58.99,58.34,58.96,109936.0,58.47,58.99,58.34,58.96,109936.0
2015-12-08 15:00:00,58.96,58.97,58.62,58.65,75111.0,58.96,58.97,58.62,58.65,75111.0
2015-12-08 15:30:00,58.65,59.25,58.59,59.06,373101.0,58.65,59.25,58.59,59.06,373101.0
2015-12-09 09:30:00,59.46,61.83,59.05,61.2,349997.0,59.46,61.83,59.05,61.2,349997.0
2015-12-09 10:00:00,61.22,61.92,60.81,60.94,399722.0,61.22,61.92,60.81,60.94,399722.0
2015-12-09 10:30:00,60.96,61.37,60.4,60.6,171653.0,60.96,61.37,60.4,60.6,171653.0
2015-12-09 11:00:00,60.58,60.73,59.78,59.85,149061.0,60.58,60.73,59.78,59.85,149061.0
2015-12-09 11:30:00,59.86,59.98,59.12,59.24,209850.0,59.86,59.98,59.12,59.24,209850.0
2015-12-09 12:00:00,59.26,59.4,58.49,58.6,143042.0,59.26,59.4,58.49,58.6,143042.0
2015-12-09 12:30:00,58.58,58.98,58.42,58.79,131244.0,58.58,58.98,58.42,58.79,131244.0
2015-12-09 13:00:00,58.78,59.47,58.77,59.35,110662.0,58.78,59.47,58.77,59.35,110662.0
2015-12-09 13:30:00,59.32,59.36,59.09,59.23,76619.0,59.32,59.36,59.09,59.23,76619.0
2015-12-09 14:00:00,59.18,59.23,58.57,58.69,60341.0,59.18,59.23,58.57,58.69,60341.0
2015-12-09 14:30:00,58.68,58.88,58.64,58.7,60178.0,58.68,58.88,58.64,58.7,60178.0
2015-12-09 15:00:00,58.69,59.06,58.67,58.98,98428.0,58.69,59.06,58.67,58.98,98428.0
2015-12-09 15:30:00,58.98,59.13,58.78,58.84,367941.0,58.98,59.13,58.78,58.84,367941.0
2015-12-10 09:30:00,54.32,55.39,53.21,53.61,1413446.0,54.32,55.39,53.21,53.61,1413446.0
2015-12-10 10:00:00,53.64,53.78,52.96,53.42,700236.0,53.64,53.78,52.96,53.42,700236.0
2015-12-10 10:30:00,53.42,53.7,53.2,53.62,409326.0,53.42,53.7,53.2,53.62,409326.0
2015-12-10 11:00:00,53.6,53.7,52.95,53.1,478684.0,53.6,53.7,52.95,53.1,478684.0
2015-12-10 11:30:00,53.11,53.17,52.67,52.86,516228.0,53.11,53.17,52.67,52.86,516228.0
2015-12-10 12:00:00,52.88,52.94,52.57,52.74,288130.0,52.88,52.94,52.57,52.74,288130.0
2015-12-10 12:30:00,52.74,53.21,52.51,53.04,337086.0,52.74,53.21,52.51,53.04,337086.0
2015-12-10 13:00:00,53.03,53.15,52.77,52.83,250546.0,53.03,53.15,52.77,52.83,250546.0
2015-12-10 13:30:00,52.83,53.0,52.58,52.62,254553.0,52.83,53.0,52.58,52.62,254553.0
2015-12-10 14:00:00,52.64,53.2,52.59,53.19,216463.0,52.64,53.2,52.59,53.19,216463.0
2015-12-10 14:30:00,53.2,53.84,53.0,53.84,427922.0,53.2,53.84,53.0,53.84,427922.0
2015-12-10 15:00:00,53.83,54.38,53.8,54.17,709632.0,53.83,54.38,53.8,54.17,709632.0
2015-12-10 15:30:00,54.18,54.4,53.83,54.35,766684.0,54.18,54.4,53.83,54.35,766684.0
2015-12-11 09:30:00,53.95,54.28,53.5,53.7,380093.0,53.95,54.28,53.5,53.7,380093.0
2015-12-11 10:00:00,53.67,55.2,53.57,55.2,372014.0,53.67,55.2,53.57,55.2,372014.0
2015-12-11 10:30:00,55.15,55.74,54.9,55.7,324142.0,55.15,55.74,54.9,55.7,324142.0
2015-12-11 11:00:00,55.71,56.6,55.39,55.9,474959.0,55.71,56.6,55.39,55.9,474959.0
2015-12-11 11:30:00,55.9,56.15,55.43,55.44,193261.0,55.9,56.15,55.43,55.44,193261.0
2015-12-11 12:00:00,55.44,55.67,55.27,55.32,83455.0,55.44,55.67,55.27,55.32,83455.0
2015-12-11 12:30:00,55.34,55.76,55.29,55.71,101031.0,55.34,55.76,55.29,55.71,101031.0
2015-12-11 13:00:00,55.7,56.04,55.6,55.6,83017.0,55.7,56.04,55.6,55.6,83017.0
2015-12-11 13:30:00,55.61,55.65,55.3,55.31,120291.0,55.61,55.65,55.3,55.31,120291.0
2015-12-11 14:00:00,55.31,55.4,55.06,55.37,110095.0,55.31,55.4,55.06,55.37,110095.0
2015-12-11 14:30:00,55.38,55.49,55.23,55.36,72776.0,55.38,55.49,55.23,55.36,72776.0
2015-12-11 15:00:00,55.36,55.36,54.92,54.96,140729.0,55.36,55.36,54.92,54.96,140729.0
2015-12-11 15:30:00,54.96,55.44,54.93,55.26,454176.0,54.96,55.44,54.93,55.26,454176.0
2015-12-14 09:30:00,55.79,56.53,55.18,56.07,252480.0,55.79,56.53,55.18,56.07,252480.0
2015-12-14 10:00:00,56.07,56.35,55.55,55.55,215558.0,56.07,56.35,55.55,55.55,215558.0
2015-12-14 10:30:00,55.58,56.05,55.5,55.87,95850.0,55.58,56.05,55.5,55.87,95850.0
2015-12-14 11:00:00,55.84,55.86,55.16,55.23,109650.0,55.84,55.86,55.16,55.23,109650.0
2015-12-14 11:30:00,55.22,56.01,55.04,55.86,296398.0,55.22,56.01,55.04,55.86,296398.0
2015-12-14 12:00:00,55.86,57.04,55.86,56.97,269530.0,55.86,57.04,55.86,56.97,269530.0
2015-12-14 12:30:00,57.0,58.0,57.0,57.89,265548.0,57.0,58.0,57.0,57.89,265548.0
2015-12-14 13:00:00,57.89,57.99,57.28,57.59,150738.0,57.89,57.99,57.28,57.59,150738.0
2015-12-14 13:30:00,57.57,58.0,57.54,57.86,152219.0,57.57,58.0,57.54,57.86,152219.0
2015-12-14 14:00:00,57.89,58.42,57.81,58.21,210332.0,57.89,58.42,57.81,58.21,210332.0
2015-12-14 14:30:00,58.19,58.48,58.01,58.11,199805.0,58.19,58.48,58.01,58.11,199805.0
2015-12-14 15:00:00,58.13,58.35,57.86,58.31,213736.0,58.13,58.35,57.86,58.31,213736.0
2015-12-14 15:30:00,58.31,58.42,58.0,58.42,456324.0,58.31,58.42,58.0,58.42,456324.0
2015-12-15 09:30:00,58.86,59.93,58.15,59.65,1078431.0,58.86,59.93,58.15,59.65,1078431.0
2015-12-15 10:00:00,59.66,60.35,59.62,60.05,1292277.0,59.66,60.35,59.62,60.05,1292277.0
2015-12-15 10:30:00,60.05,60.09,58.76,58.83,261256.0,60.05,60.09,58.76,58.83,261256.0
2015-12-15 11:00:00,58.8,58.91,58.12,58.68,173667.0,58.8,58.91,58.12,58.68,173667.0
2015-12-15 11:30:00,58.71,58.96,58.61,58.76,106469.0,58.71,58.96,58.61,58.76,106469.0
2015-12-15 12:00:00,58.73,59.3,58.68,59.18,95989.0,58.73,59.3,58.68,59.18,95989.0
2015-12-15 12:30:00,59.14,59.58,59.11,59.46,97768.0,59.14,59.58,59.11,59.46,97768.0
2015-12-15 13:00:00,59.49,59.58,59.12,59.25,72788.0,59.49,59.58,59.12,59.25,72788.0
2015-12-15 13:30:00,59.29,59.42,59.06,59.38,74972.0,59.29,59.42,59.06,59.38,74972.0
2015-12-15 14:00:00,59.37,59.5,59.24,59.33,102331.0,59.37,59.5,59.24,59.33,102331.0
2015-12-15 14:30:00,59.34,59.89,59.31,59.86,163625.0,59.34,59.89,59.31,59.86,163625.0
2015-12-15 15:00:00,59.85,59.98,59.69,59.95,132445.0,59.85,59.98,59.69,59.95,132445.0
2015-12-15 15:30:00,59.94,60.22,59.8,59.82,407069.0,59.94,60.22,59.8,59.82,407069.0
2015-12-16 09:30:00,63.52,65.87,63.4,65.12,2202752.0,63.52,65.87,63.4,65.12,2202752.0
2015-12-16 10:00:00,65.08,66.35,64.5,65.55,972400.0,65.08,66.35,64.5,65.55,972400.0
2015-12-16 10:30:00,65.43,65.67,64.79,64.87,371022.0,65.43,65.67,64.79,64.87,371022.0
2015-12-16 11:00:00,64.94,64.99,64.46,64.7,315323.0,64.94,64.99,64.46,64.7,315323.0
2015-12-16 11:30:00,64.69,65.47,64.54,65.23,237199.0,64.69,65.47,64.54,65.23,237199.0
2015-12-16 12:00:00,65.23,65.47,64.71,64.84,240528.0,65.23,65.47,64.71,64.84,240528.0
2015-12-16 12:30:00,64.83,65.15,64.41,64.47,195446.0,64.83,65.15,64.41,64.47,195446.0
2015-12-16 13:00:00,64.47,64.59,64.21,64.32,206621.0,64.47,64.59,64.21,64.32,206621.0
2015-12-16 13:30:00,64.34,64.91,64.22,64.72,201927.0,64.34,64.91,64.22,64.72,201927.0
2015-12-16 14:00:00,64.71,65.65,64.18,64.63,291248.0,64.71,65.65,64.18,64.63,291248.0
2015-12-16 14:30:00,64.61,65.6,64.27,65.54,257944.0,64.61,65.6,64.27,65.54,257944.0
2015-12-16 15:00:00,65.58,65.81,65.12,65.62,251356.0,65.58,65.81,65.12,65.62,251356.0
2015-12-16 15:30:00,65.64,65.81,65.52,65.63,429572.0,65.64,65.81,65.52,65.63,429572.0
2015-12-17 09:30:00,66.5,66.65,64.4,64.95,610181.0,66.5,66.65,64.4,64.95,610181.0
2015-12-17 10:00:00,64.94,65.61,64.42,65.3,348207.0,64.94,65.61,64.42,65.3,348207.0
2015-12-17 10:30:00,65.31,65.41,64.03,64.2,275395.0,65.31,65.41,64.03,64.2,275395.0
2015-12-17 11:00:00,64.23,64.85,64.17,64.74,131101.0,64.23,64.85,64.17,64.74,131101.0
2015-12-17 11:30:00,64.72,65.31,64.63,65.09,122825.0,64.72,65.31,64.63,65.09,122825.0
2015-12-17 12:00:00,65.09,65.44,64.93,64.96,166468.0,65.09,65.44,64.93,64.96,166468.0
2015-12-17 12:30:00,64.98,65.14,64.71,65.11,104206.0,64.98,65.14,64.71,65.11,104206.0
2015-12-17 13:00:00,65.08,65.38,64.85,65.11,82855.0,65.08,65.38,64.85,65.11,82855.0
2015-12-17 13:30:00,65.12,65.47,64.97,65.34,79301.0,65.12,65.47,64.97,65.34,79301.0
2015-12-17 14:00:00,65.3,65.46,64.9,65.1,96314.0,65.3,65.46,64.9,65.1,96314.0
2015-12-17 14:30:00,65.12,65.26,64.99,65.18,138108.0,65.12,65.26,64.99,65.18,138108.0
2015-12-17 15:00:00,65.21,65.4,64.8,64.85,191558.0,65.21,65.4,64.8,64.85,191558.0
2015-12-17 15:30:00,64.83,64.98,64.47,64.48,465362.0,64.83,64.98,64.47,64.48,465362.0
2015-12-18 09:30:00,63.84,64.86,63.29,64.32,318004.0,63.84,64.86,63.29,64.32,318004.0
2015-12-18 10:00:00,64.35,65.0,63.89,64.74,236089.0,64.35,65.0,63.89,64.74,236089.0
2015-12-18 10:30:00,64.74,65.34,64.66,65.06,164717.0,64.74,65.34,64.66,65.06,164717.0
2015-12-18 11:00:00,65.09,65.35,64.94,65.0,84475.0,65.09,65.35,64.94,65.0,84475.0
2015-12-18 11:30:00,65.01,65.02,64.51,64.57,165187.0,65.01,65.02,64.51,64.57,165187.0
2015-12-18 12:00:00,64.54,64.61,63.99,64.02,115814.0,64.54,64.61,63.99,64.02,115814.0
2015-12-18 12:30:00,64.02,64.15,63.8,63.93,132258.0,64.02,64.15,63.8,63.93,132258.0
2015-12-18 13:00:00,63.93,64.19,63.93,63.95,62801.0,63.93,64.19,63.93,63.95,62801.0
2015-12-18 13:30:00,63.98,64.05,63.86,63.94,72428.0,63.98,64.05,63.86,63.94,72428.0
2015-12-18 14:00:00,63.95,64.21,63.8,64.17,88282.0,63.95,64.21,63.8,64.17,88282.0
2015-12-18 14:30:00,64.2,64.23,63.99,64.13,83335.0,64.2,64.23,63.99,64.13,83335.0
2015-12-18 15:00:00,64.2,64.24,63.59,63.74,138571.0,64.2,64.24,63.59,63.74,138571.0
2015-12-18 15:30:00,63.75,64.31,63.37,63.41,622239.0,63.75,64.31,63.37,63.41,622239.0
2015-12-21 09:30:00,64.65,65.94,64.5,65.85,477354.0,64.65,65.94,64.5,65.85,477354.0
2015-12-21 10:00:00,65.86,66.15,65.44,65.65,388868.0,65.86,66.15,65.44,65.65,388868.0
2015-12-21 10:30:00,65.62,65.74,65.06,65.42,190486.0,65.62,65.74,65.06,65.42,190486.0
2015-12-21 11:00:00,65.47,65.74,65.35,65.5,178234.0,65.47,65.74,65.35,65.5,178234.0
2015-12-21 11:30:00,65.47,65.79,65.15,65.78,154644.0,65.47,65.79,65.15,65.78,154644.0
2015-12-21 12:00:00,65.77,65.93,65.56,65.66,139804.0,65.77,65.93,65.56,65.66,139804.0
2015-12-21 12:30:00,65.61,65.72,65.37,65.55,66295.0,65.61,65.72,65.37,65.55,66295.0
2015-12-21 13:00:00,65.55,65.67,65.36,65.48,45566.0,65.55,65.67,65.36,65.48,45566.0
2015-12-21 13:30:00,65.51,65.69,65.27,65.35,86411.0,65.51,65.69,65.27,65.35,86411.0
2015-12-21 14:00:00,65.37,65.64,65.0,65.15,108342.0,65.37,65.64,65.0,65.15,108342.0
2015-12-21 14:30:00,65.14,65.47,65.08,65.46,95990.0,65.14,65.47,65.08,65.46,95990.0
2015-12-21 15:00:00,65.44,65.62,65.27,65.44,72003.0,65.44,65.62,65.27,65.44,72003.0
2015-12-21 15:30:00,65.42,65.78,65.3,65.73,301706.0,65.42,65.78,65.3,65.73,301706.0
2015-12-22 09:30:00,65.47,65.64,64.2,64.29,283767.0,65.47,65.64,64.2,64.29,283767.0
2015-12-22 10:00:00,64.33,64.5,63.77,64.02,217589.0,64.33,64.5,63.77,64.02,217589.0
2015-12-22 10:30:00,63.98,64.4,63.84,64.0,142710.0,63.98,64.4,63.84,64.0,142710.0
2015-12-22 11:00:00,64.01,64.24,63.73,64.16,103168.0,64.01,64.24,63.73,64.16,103168.0
2015-12-22 11:30:00,64.18,64.32,63.97,64.29,88779.0,64.18,64.32,63.97,64.29,88779.0
2015-12-22 12:00:00,64.33,64.42,64.09,64.22,51552.0,64.33,64.42,64.09,64.22,51552.0
2015-12-22 12:30:00,64.2,64.65,64.2,64.6,51413.0,64.2,64.65,64.2,64.6,51413.0
2015-12-22 13:00:00,64.63,64.67,64.41,64.58,58664.0,64.63,64.67,64.41,64.58,58664.0
2015-12-22 13:30:00,64.56,64.64,64.38,64.45,57521.0,64.56,64.64,64.38,64.45,57521.0
2015-12-22 14:00:00,64.45,64.75,64.39,64.5,86444.0,64.45,64.75,64.39,64.5,86444.0
2015-12-22 14:30:00,64.52,64.76,64.49,64.61,72534.0,64.52,64.76,64.49,64.61,72534.0
2015-12-22 15:00:00,64.59,65.09,64.59,65.02,62459.0,64.59,65.09,64.59,65.02,62459.0
2015-12-22 15:30:00,65.02,65.06,64.63,64.99,247121.0,65.02,65.06,64.63,64.99,247121.0
2015-12-23 09:30:00,65.49,66.44,65.35,66.12,231902.0,65.49,66.44,65.35,66.12,231902.0
2015-12-23 10:00:00,66.14,66.47,65.85,65.91,84492.0,66.14,66.47,65.85,65.91,84492.0
2015-12-23 10:30:00,65.91,66.3,65.89,66.12,74349.0,65.91,66.3,65.89,66.12,74349.0
2015-12-23 11:00:00,66.13,66.41,65.86,66.19,100813.0,66.13,66.41,65.86,66.19,100813.0
2015-12-23 11:30:00,66.2,66.41,66.15,66.34,68389.0,66.2,66.41,66.15,66.34,68389.0
2015-12-23 12:00:00,66.35,66.52,66.22,66.29,73930.0,66.35,66.52,66.22,66.29,73930.0
2015-12-23 12:30:00,66.29,66.32,66.08,66.17,23461.0,66.29,66.32,66.08,66.17,23461.0
2015-12-23 13:00:00,66.21,66.35,66.15,66.32,34585.0,66.21,66.35,66.15,66.32,34585.0
2015-12-23 13:30:00,66.35,66.52,66.15,66.15,70296.0,66.35,66.52,66.15,66.15,70296.0
2015-12-23 14:00:00,66.18,66.33,66.1,66.22,63208.0,66.18,66.33,66.1,66.22,63208.0
2015-12-23 14:30:00,66.25,66.38,66.15,66.25,41061.0,66.25,66.38,66.15,66.25,41061.0
2015-12-23 15:00:00,66.26,66.33,66.06,66.09,38104.0,66.26,66.33,66.06,66.09,38104.0
2015-12-23 15:30:00,66.1,66.3,66.07,66.17,170445.0,66.1,66.3,66.07,66.17,170445.0
2015-12-24 09:30:00,66.26,67.39,66.25,67.23,186469.0,66.26,67.39,66.25,67.23,186469.0
2015-12-24 10:00:00,67.21,67.38,66.92,67.21,82988.0,67.21,67.38,66.92,67.21,82988.0
2015-12-24 10:30:00,67.22,67.23,66.95,67.15,51122.0,67.22,67.23,66.95,67.15,51122.0
2015-12-24 11:00:00,67.17,67.72,67.15,67.72,153320.0,67.17,67.72,67.15,67.72,153320.0
2015-12-24 11:30:00,67.74,67.8,67.55,67.63,58201.0,67.74,67.8,67.55,67.63,58201.0
2015-12-24 12:00:00,67.64,67.7,67.22,67.28,95001.0,67.64,67.7,67.22,67.28,95001.0
2015-12-24 12:30:00,67.28,67.28,66.84,66.91,163602.0,67.28,67.28,66.84,66.91,163602.0
2015-12-28 09:30:00,66.53,66.8,65.85,66.27,123866.0,66.53,66.8,65.85,66.27,123866.0
2015-12-28 10:00:00,66.24,66.24,65.3,65.71,108385.0,66.24,66.24,65.3,65.71,108385.0
2015-12-28 10:30:00,65.68,65.84,65.11,65.37,93409.0,65.68,65.84,65.11,65.37,93409.0
2015-12-28 11:00:00,65.32,65.62,65.26,65.56,41165.0,65.32,65.62,65.26,65.56,41165.0
2015-12-28 11:30:00,65.58,65.97,65.58,65.91,42144.0,65.58,65.97,65.58,65.91,42144.0
2015-12-28 12:00:00,65.9,66.21,65.9,66.13,59032.0,65.9,66.21,65.9,66.13,59032.0
2015-12-28 12:30:00,66.15,66.22,65.98,66.22,47820.0,66.15,66.22,65.98,66.22,47820.0
2015-12-28 13:00:00,66.25,66.39,66.02,66.36,61766.0,66.25,66.39,66.02,66.36,61766.0
2015-12-28 13:30:00,66.36,66.51,66.18,66.18,46741.0,66.36,66.51,66.18,66.18,46741.0
2015-12-28 14:00:00,66.15,66.34,66.15,66.28,18938.0,66.15,66.34,66.15,66.28,18938.0
2015-12-28 14:30:00,66.31,66.31,66.09,66.26,42708.0,66.31,66.31,66.09,66.26,42708.0
2015-12-28 15:00:00,66.26,66.41,66.17,66.33,59246.0,66.26,66.41,66.17,66.33,59246.0
2015-12-28 15:30:00,66.32,66.4,66.17,66.39,88962.0,66.32,66.4,66.17,66.39,88962.0
2015-12-29 09:30:00,66.7,66.95,66.04,66.49,139200.0,66.7,66.95,66.04,66.49,139200.0
2015-12-29 10:00:00,66.49,66.5,65.84,66.01,100601.0,66.49,66.5,65.84,66.01,100601.0
2015-12-29 10:30:00,66.05,66.08,65.45,65.76,87678.0,66.05,66.08,65.45,65.76,87678.0
2015-12-29 11:00:00,65.74,66.12,65.68,66.0,76960.0,65.74,66.12,65.68,66.0,76960.0
2015-12-29 11:30:00,66.0,66.13,65.58,65.91,70110.0,66.0,66.13,65.58,65.91,70110.0
2015-12-29 12:00:00,65.95,66.36,65.95,66.26,46230.0,65.95,66.36,65.95,66.26,46230.0
2015-12-29 12:30:00,66.28,66.53,66.24,66.44,25399.0,66.28,66.53,66.24,66.44,25399.0
2015-12-29 13:00:00,66.44,66.58,66.39,66.5,26001.0,66.44,66.58,66.39,66.5,26001.0
2015-12-29 13:30:00,66.53,66.58,66.4,66.49,27828.0,66.53,66.58,66.4,66.49,27828.0
2015-12-29 14:00:00,66.52,66.53,66.32,66.5,32409.0,66.52,66.53,66.32,66.5,32409.0
2015-12-29 14:30:00,66.5,66.52,66.4,66.51,31799.0,66.5,66.52,66.4,66.51,31799.0
2015-12-29 15:00:00,66.5,66.73,66.49,66.71,47006.0,66.5,66.73,66.49,66.71,47006.0
2015-12-29 15:30:00,66.72,66.75,66.37,66.41,111491.0,66.72,66.75,66.37,66.41,111491.0
2015-12-30 09:30:00,66.23,67.16,66.01,66.88,130358.0,66.23,67.16,66.01,66.88,130358.0
2015-12-30 10:00:00,66.84,66.88,66.13,66.45,92259.0,66.84,66.88,66.13,66.45,92259.0
2015-12-30 10:30:00,66.37,66.57,66.19,66.36,59120.0,66.37,66.57,66.19,66.36,59120.0
2015-12-30 11:00:00,66.39,66.67,66.3,66.67,44831.0,66.39,66.67,66.3,66.67,44831.0
2015-12-30 11:30:00,66.67,66.99,66.62,66.8,47964.0,66.67,66.99,66.62,66.8,47964.0
2015-12-30 12:00:00,66.81,66.81,66.48,66.7,38859.0,66.81,66.81,66.48,66.7,38859.0
2015-12-30 12:30:00,66.71,66.86,66.69,66.81,45715.0,66.71,66.86,66.69,66.81,45715.0
2015-12-30 13:00:00,66.8,67.0,66.67,66.81,50877.0,66.8,67.0,66.67,66.81,50877.0
2015-12-30 13:30:00,66.82,66.97,66.66,66.74,52772.0,66.82,66.97,66.66,66.74,52772.0
2015-12-30 14:00:00,66.72,66.84,66.62,66.78,42229.0,66.72,66.84,66.62,66.78,42229.0
2015-12-30 14:30:00,66.76,66.99,66.75,66.91,46839.0,66.76,66.99,66.75,66.91,46839.0
2015-12-30 15:00:00,66.92,67.05,66.91,67.01,83770.0,66.92,67.05,66.91,67.01,83770.0
2015-12-30 15:30:00,67.01,67.1,66.88,67.0,265663.0,67.01,67.1,66.88,67.0,265663.0
2015-12-31 09:30:00,66.51,67.08,66.13,66.67,171789.0,66.51,67.08,66.13,66.67,171789.0
2015-12-31 10:00:00,66.64,66.93,66.53,66.86,106690.0,66.64,66.93,66.53,66.86,106690.0
2015-12-31 10:30:00,66.86,66.89,66.7,66.73,44484.0,66.86,66.89,66.7,66.73,44484.0
2015-12-31 11:00:00,66.74,66.74,66.51,66.6,100683.0,66.74,66.74,66.51,66.6,100683.0
2015-12-31 11:30:00,66.57,66.94,66.56,66.94,58897.0,66.57,66.94,66.56,66.94,58897.0
2015-12-31 12:00:00,66.91,66.91,66.54,66.7,84790.0,66.91,66.91,66.54,66.7,84790.0
2015-12-31 12:30:00,66.72,66.72,66.44,66.44,53694.0,66.72,66.72,66.44,66.44,53694.0
2015-12-31 13:00:00,66.44,66.48,66.35,66.39,42532.0,66.44,66.48,66.35,66.39,42532.0
2015-12-31 13:30:00,66.38,66.58,66.28,66.48,40544.0,66.38,66.58,66.28,66.48,40544.0
2015-12-31 14:00:00,66.51,66.54,66.22,66.3,95728.0,66.51,66.54,66.22,66.3,95728.0
2015-12-31 14:30:00,66.28,66.4,66.14,66.34,52126.0,66.28,66.4,66.14,66.34,52126.0
2015-12-31 15:00:00,66.32,66.35,66.19,66.28,60978.0,66.32,66.35,66.19,66.28,60978.0
2015-12-31 15:30:00,66.29,66.48,65.99,65.99,242515.0,66.29,66.48,65.99,65.99,242515.0
2016-01-04 09:30:00,64.71,65.7,64.16,65.5,261329.0,64.71,65.7,64.16,65.5,261329.0
2016-01-04 10:00:00,65.45,66.12,65.27,65.96,175312.0,65.45,66.12,65.27,65.96,175312.0
2016-01-04 10:30:00,65.93,66.0,65.16,65.16,154419.0,65.93,66.0,65.16,65.16,154419.0
2016-01-04 11:00:00,65.16,65.69,64.81,65.69,147142.0,65.16,65.69,64.81,65.69,147142.0
2016-01-04 11:30:00,65.63,66.1,65.46,66.0,105992.0,65.63,66.1,65.46,66.0,105992.0
2016-01-04 12:00:00,66.0,66.2,65.85,66.18,91871.0,66.0,66.2,65.85,66.18,91871.0
2016-01-04 12:30:00,66.09,66.26,65.92,66.15,81359.0,66.09,66.26,65.92,66.15,81359.0
2016-01-04 13:00:00,66.16,66.55,66.12,66.46,82580.0,66.16,66.55,66.12,66.46,82580.0
2016-01-04 13:30:00,66.41,66.74,66.38,66.55,98004.0,66.41,66.74,66.38,66.55,98004.0
2016-01-04 14:00:00,66.56,66.62,66.3,66.52,49676.0,66.56,66.62,66.3,66.52,49676.0
2016-01-04 14:30:00,66.52,66.57,66.32,66.52,66122.0,66.52,66.57,66.32,66.52,66122.0
2016-01-04 15:00:00,66.59,66.6,66.21,66.31,84718.0,66.59,66.6,66.21,66.31,84718.0
2016-01-04 15:30:00,66.3,66.76,66.29,66.73,232740.0,66.3,66.76,66.29,66.73,232740.0
2016-01-05 09:30:00,70.88,71.86,70.33,70.61,1656609.0,70.88,71.86,70.33,70.61,1656609.0
2016-01-05 10:00:00,70.65,71.3,70.11,70.34,637860.0,70.65,71.3,70.11,70.34,637860.0
2016-01-05 10:30:00,70.34,71.74,70.3,71.59,455970.0,70.34,71.74,70.3,71.59,455970.0
2016-01-05 11:00:00,71.63,72.01,71.32,71.75,436980.0,71.63,72.01,71.32,71.75,436980.0
2016-01-05 11:30:00,71.76,72.1,71.56,71.69,285206.0,71.76,72.1,71.56,71.69,285206.0
2016-01-05 12:00:00,71.69,71.7,71.03,71.17,257630.0,71.69,71.7,71.03,71.17,257630.0
2016-01-05 12:30:00,71.17,71.39,70.73,71.25,182089.0,71.17,71.39,70.73,71.25,182089.0
2016-01-05 13:00:00,71.23,71.52,71.08,71.46,186555.0,71.23,71.52,71.08,71.46,186555.0
2016-01-05 13:30:00,71.51,71.93,71.46,71.88,174792.0,71.51,71.93,71.46,71.88,174792.0
2016-01-05 14:00:00,71.89,72.12,71.57,71.86,212851.0,71.89,72.12,71.57,71.86,212851.0
2016-01-05 14:30:00,71.86,71.99,71.62,71.82,183204.0,71.86,71.99,71.62,71.82,183204.0
2016-01-05 15:00:00,71.81,72.03,71.63,71.97,217615.0,71.81,72.03,71.63,71.97,217615.0
2016-01-05 15:30:00,71.95,72.11,71.82,72.03,608416.0,71.95,72.11,71.82,72.03,608416.0
2016-01-06 09:30:00,71.0,71.45,70.41,70.75,407428.0,71.0,71.45,70.41,70.75,407428.0
2016-01-06 10:00:00,70.7,70.83,70.13,70.51,229715.0,70.7,70.83,70.13,70.51,229715.0
2016-01-06 10:30:00,70.42,70.47,69.77,69.8,237328.0,70.42,70.47,69.77,69.8,237328.0
2016-01-06 11:00:00,69.8,70.24,69.55,69.76,169858.0,69.8,70.24,69.55,69.76,169858.0
2016-01-06 11:30:00,69.74,70.34,69.7,70.04,147127.0,69.74,70.34,69.7,70.04,147127.0
2016-01-06 12:00:00,70.03,70.15,69.74,69.78,87534.0,70.03,70.15,69.74,69.78,87534.0
2016-01-06 12:30:00,69.77,70.04,69.65,69.68,64196.0,69.77,70.04,69.65,69.68,64196.0
2016-01-06 13:00:00,69.69,69.83,69.26,69.52,123892.0,69.69,69.83,69.26,69.52,123892.0
2016-01-06 13:30:00,69.5,69.6,68.9,69.06,133699.0,69.5,69.6,68.9,69.06,133699.0
2016-01-06 14:00:00,69.0,69.51,68.94,69.22,98471.0,69.0,69.51,68.94,69.22,98471.0
2016-01-06 14:30:00,69.22,69.3,68.42,68.52,156766.0,69.22,69.3,68.42,68.52,156766.0
2016-01-06 15:00:00,68.51,69.26,68.42,69.24,180437.0,68.51,69.26,68.42,69.24,180437.0
2016-01-06 15:30:00,69.25,69.64,69.19,69.51,313543.0,69.25,69.64,69.19,69.51,313543.0
2016-01-07 09:30:00,67.64,68.7,67.21,68.06,368814.0,67.64,68.7,67.21,68.06,368814.0
2016-01-07 10:00:00,68.01,68.07,67.25,67.94,280869.0,68.01,68.07,67.25,67.94,280869.0
2016-01-07 10:30:00,67.98,68.28,67.65,68.06,283520.0,67.98,68.28,67.65,68.06,283520.0
2016-01-07 11:00:00,68.05,68.28,67.5,67.81,203231.0,68.05,68.28,67.5,67.81,203231.0
2016-01-07 11:30:00,67.78,67.81,67.14,67.14,184777.0,67.78,67.81,67.14,67.14,184777.0
2016-01-07 12:00:00,67.13,67.32,67.01,67.08,135247.0,67.13,67.32,67.01,67.08,135247.0
2016-01-07 12:30:00,67.06,67.19,66.94,67.0,236259.0,67.06,67.19,66.94,67.0,236259.0
2016-01-07 13:00:00,66.98,67.07,66.46,66.77,296734.0,66.98,67.07,66.46,66.77,296734.0
2016-01-07 13:30:00,66.76,66.81,66.08,66.08,225384.0,66.76,66.81,66.08,66.08,225384.0
2016-01-07 14:00:00,66.11,66.17,65.66,65.76,212915.0,66.11,66.17,65.66,65.76,212915.0
2016-01-07 14:30:00,65.75,66.39,65.35,65.73,326703.0,65.75,66.39,65.35,65.73,326703.0
2016-01-07 15:00:00,65.73,65.94,65.5,65.78,195734.0,65.73,65.94,65.5,65.78,195734.0
2016-01-07 15:30:00,65.75,66.54,65.72,66.24,514757.0,65.75,66.54,65.72,66.24,514757.0
2016-01-08 09:30:00,67.52,67.95,66.5,66.63,426064.0,67.52,67.95,66.5,66.63,426064.0
2016-01-08 10:00:00,66.56,66.73,65.5,66.49,317379.0,66.56,66.73,65.5,66.49,317379.0
2016-01-08 10:30:00,66.51,66.85,65.85,65.87,115656.0,66.51,66.85,65.85,65.87,115656.0
2016-01-08 11:00:00,65.86,66.12,65.0,65.02,231635.0,65.86,66.12,65.0,65.02,231635.0
2016-01-08 11:30:00,65.03,65.57,64.73,65.55,152422.0,65.03,65.57,64.73,65.55,152422.0
2016-01-08 12:00:00,65.59,66.42,65.42,66.42,82314.0,65.59,66.42,65.42,66.42,82314.0
2016-01-08 12:30:00,66.4,66.42,65.63,65.79,105254.0,66.4,66.42,65.63,65.79,105254.0
2016-01-08 13:00:00,65.83,66.01,65.46,65.67,133396.0,65.83,66.01,65.46,65.67,133396.0
2016-01-08 13:30:00,65.72,66.01,65.72,65.84,77222.0,65.72,66.01,65.72,65.84,77222.0
2016-01-08 14:00:00,65.85,66.23,65.73,65.89,89429.0,65.85,66.23,65.73,65.89,89429.0
2016-01-08 14:30:00,65.88,66.47,65.81,66.11,78994.0,65.88,66.47,65.81,66.11,78994.0
2016-01-08 15:00:00,66.1,66.39,65.93,65.95,84285.0,66.1,66.39,65.93,65.95,84285.0
2016-01-08 15:30:00,65.93,66.03,65.46,65.64,474780.0,65.93,66.03,65.46,65.64,474780.0
2016-01-11 09:30:00,65.85,66.72,65.58,65.84,196701.0,65.85,66.72,65.58,65.84,196701.0
2016-01-11 10:00:00,65.78,66.0,65.19,65.47,111468.0,65.78,66.0,65.19,65.47,111468.0
2016-01-11 10:30:00,65.47,66.34,65.35,65.52,125976.0,65.47,66.34,65.35,65.52,125976.0
2016-01-11 11:00:00,65.5,65.61,65.27,65.47,112789.0,65.5,65.61,65.27,65.47,112789.0
2016-01-11 11:30:00,65.47,65.96,65.25,65.9,80692.0,65.47,65.96,65.25,65.9,80692.0
2016-01-11 12:00:00,65.9,65.93,65.65,65.71,61827.0,65.9,65.93,65.65,65.71,61827.0
2016-01-11 12:30:00,65.67,65.86,65.12,65.23,72585.0,65.67,65.86,65.12,65.23,72585.0
2016-01-11 13:00:00,65.2,65.35,64.83,64.88,64599.0,65.2,65.35,64.83,64.88,64599.0
2016-01-11 13:30:00,64.87,65.01,64.52,64.62,61735.0,64.87,65.01,64.52,64.62,61735.0
2016-01-11 14:00:00,64.64,65.1,64.49,65.0,65603.0,64.64,65.1,64.49,65.0,65603.0
2016-01-11 14:30:00,65.04,65.18,64.72,64.86,63083.0,65.04,65.18,64.72,64.86,63083.0
2016-01-11 15:00:00,64.86,65.21,64.37,65.17,89181.0,64.86,65.21,64.37,65.17,89181.0
2016-01-11 15:30:00,65.2,65.7,65.19,65.41,264575.0,65.2,65.7,65.19,65.41,264575.0
2016-01-12 09:30:00,65.98,66.54,65.53,66.03,162073.0,65.98,66.54,65.53,66.03,162073.0
2016-01-12 10:00:00,66.04,66.18,64.58,64.74,104087.0,66.04,66.18,64.58,64.74,104087.0
2016-01-12 10:30:00,64.73,65.1,64.41,64.78,147342.0,64.73,65.1,64.41,64.78,147342.0
2016-01-12 11:00:00,64.8,65.04,64.11,64.12,71066.0,64.8,65.04,64.11,64.12,71066.0
2016-01-12 11:30:00,64.17,64.24,63.7,64.04,129156.0,64.17,64.24,63.7,64.04,129156.0
2016-01-12 12:00:00,63.99,64.44,63.67,63.73,99364.0,63.99,64.44,63.67,63.73,99364.0
2016-01-12 12:30:00,63.7,63.86,63.27,63.6,104152.0,63.7,63.86,63.27,63.6,104152.0
2016-01-12 13:00:00,63.62,63.95,63.4,63.61,68619.0,63.62,63.95,63.4,63.61,68619.0
2016-01-12 13:30:00,63.52,63.73,63.24,63.48,93730.0,63.52,63.73,63.24,63.48,93730.0
2016-01-12 14:00:00,63.5,63.85,63.07,63.69,148724.0,63.5,63.85,63.07,63.69,148724.0
2016-01-12 14:30:00,63.67,64.4,63.63,64.33,90421.0,63.67,64.4,63.63,64.33,90421.0
2016-01-12 15:00:00,64.28,64.86,64.02,64.64,100041.0,64.28,64.86,64.02,64.64,100041.0
2016-01-12 15:30:00,64.61,65.33,64.5,65.21,393097.0,64.61,65.33,64.5,65.21,393097.0
2016-01-13 09:30:00,65.52,66.27,65.3,65.46,197433.0,65.52,66.27,65.3,65.46,197433.0
2016-01-13 10:00:00,65.44,65.8,64.31,64.53,179962.0,65.44,65.8,64.31,64.53,179962.0
2016-01-13 10:30:00,64.5,64.56,63.94,64.36,209204.0,64.5,64.56,63.94,64.36,209204.0
2016-01-13 11:00:00,64.31,64.31,63.65,63.76,141555.0,64.31,64.31,63.65,63.76,141555.0
2016-01-13 11:30:00,63.74,63.96,63.18,63.24,117468.0,63.74,63.96,63.18,63.24,117468.0
2016-01-13 12:00:00,63.24,63.49,62.91,63.44,116894.0,63.24,63.49,62.91,63.44,116894.0
2016-01-13 12:30:00,63.4,63.4,62.71,62.98,164925.0,63.4,63.4,62.71,62.98,164925.0
2016-01-13 13:00:00,62.97,63.02,62.48,62.48,127638.0,62.97,63.02,62.48,62.48,127638.0
2016-01-13 13:30:00,62.49,62.61,62.02,62.08,138148.0,62.49,62.61,62.02,62.08,138148.0
2016-01-13 14:00:00,62.08,62.34,61.85,62.14,106687.0,62.08,62.34,61.85,62.14,106687.0
2016-01-13 14:30:00,62.1,62.1,61.08,61.6,192342.0,62.1,62.1,61.08,61.6,192342.0
2016-01-13 15:00:00,61.62,62.08,61.36,61.88,114995.0,61.62,62.08,61.36,61.88,114995.0
2016-01-13 15:30:00,61.88,61.96,61.21,61.37,282169.0,61.88,61.96,61.21,61.37,282169.0
2016-01-14 09:30:00,60.79,60.85,57.59,57.62,582811.0,60.79,60.85,57.59,57.62,582811.0
2016-01-14 10:00:00,57.63,59.2,57.54,59.2,383669.0,57.63,59.2,57.54,59.2,383669.0
2016-01-14 10:30:00,59.16,60.85,59.03,60.62,523321.0,59.16,60.85,59.03,60.62,523321.0
2016-01-14 11:00:00,60.65,60.87,59.82,60.42,428009.0,60.65,60.87,59.82,60.42,428009.0
2016-01-14 11:30:00,60.42,61.15,60.17,61.09,186914.0,60.42,61.15,60.17,61.09,186914.0
2016-01-14 12:00:00,61.11,61.67,61.01,61.56,182299.0,61.11,61.67,61.01,61.56,182299.0
2016-01-14 12:30:00,61.61,61.79,61.4,61.54,87405.0,61.61,61.79,61.4,61.54,87405.0
2016-01-14 13:00:00,61.54,62.08,61.49,62.02,75298.0,61.54,62.08,61.49,62.02,75298.0
2016-01-14 13:30:00,62.04,62.26,61.64,61.92,104755.0,62.04,62.26,61.64,61.92,104755.0
2016-01-14 14:00:00,61.96,62.01,61.75,61.97,75852.0,61.96,62.01,61.75,61.97,75852.0
2016-01-14 14:30:00,61.97,62.49,61.97,62.41,79755.0,61.97,62.49,61.97,62.41,79755.0
2016-01-14 15:00:00,62.43,62.6,62.27,62.28,109384.0,62.43,62.6,62.27,62.28,109384.0
2016-01-14 15:30:00,62.29,62.3,61.67,61.78,349637.0,62.29,62.3,61.67,61.78,349637.0
2016-01-15 09:30:00,59.58,60.73,58.8,60.54,267362.0,59.58,60.73,58.8,60.54,267362.0
2016-01-15 10:00:00,60.63,60.89,60.16,60.43,217485.0,60.63,60.89,60.16,60.43,217485.0
2016-01-15 10:30:00,60.4,60.7,59.44,59.7,145149.0,60.4,60.7,59.44,59.7,145149.0
2016-01-15 11:00:00,59.71,60.03,59.55,59.93,109558.0,59.71,60.03,59.55,59.93,109558.0
2016-01-15 11:30:00,59.9,60.15,59.61,59.76,76569.0,59.9,60.15,59.61,59.76,76569.0
2016-01-15 12:00:00,59.75,59.99,59.31,59.37,80663.0,59.75,59.99,59.31,59.37,80663.0
2016-01-15 12:30:00,59.36,59.57,58.83,59.52,146260.0,59.36,59.57,58.83,59.52,146260.0
2016-01-15 13:00:00,59.51,60.27,59.27,60.1,97483.0,59.51,60.27,59.27,60.1,97483.0
2016-01-15 13:30:00,60.11,60.73,59.98,60.62,73736.0,60.11,60.73,59.98,60.62,73736.0
2016-01-15 14:00:00,60.6,60.86,60.54,60.57,94290.0,60.6,60.86,60.54,60.57,94290.0
2016-01-15 14:30:00,60.58,61.18,60.5,61.18,103527.0,60.58,61.18,60.5,61.18,103527.0
2016-01-15 15:00:00,61.15,61.64,61.01,61.48,236137.0,61.15,61.64,61.01,61.48,236137.0
2016-01-15 15:30:00,61.43,61.53,61.1,61.31,243952.0,61.43,61.53,61.1,61.31,243952.0
2016-01-19 09:30:00,62.5,63.15,61.09,62.47,330767.0,62.5,63.15,61.09,62.47,330767.0
2016-01-19 10:00:00,62.47,62.74,61.64,62.05,184147.0,62.47,62.74,61.64,62.05,184147.0
2016-01-19 10:30:00,62.05,62.37,61.73,62.08,82733.0,62.05,62.37,61.73,62.08,82733.0
2016-01-19 11:00:00,61.97,62.21,61.74,62.01,120114.0,61.97,62.21,61.74,62.01,120114.0
2016-01-19 11:30:00,62.05,62.8,62.05,62.32,112783.0,62.05,62.8,62.05,62.32,112783.0
2016-01-19 12:00:00,62.25,62.46,61.95,62.4,71592.0,62.25,62.46,61.95,62.4,71592.0
2016-01-19 12:30:00,62.44,62.67,62.12,62.12,115384.0,62.44,62.67,62.12,62.12,115384.0
2016-01-19 13:00:00,62.13,62.46,62.07,62.12,63372.0,62.13,62.46,62.07,62.12,63372.0
2016-01-19 13:30:00,62.1,62.18,61.77,61.91,79041.0,62.1,62.18,61.77,61.91,79041.0
2016-01-19 14:00:00,61.9,61.93,61.0,61.38,95061.0,61.9,61.93,61.0,61.38,95061.0
2016-01-19 14:30:00,61.39,61.41,60.74,61.01,93251.0,61.39,61.41,60.74,61.01,93251.0
2016-01-19 15:00:00,61.02,61.94,60.91,61.92,136699.0,61.02,61.94,60.91,61.92,136699.0
2016-01-19 15:30:00,61.91,61.99,61.48,61.48,297627.0,61.91,61.99,61.48,61.48,297627.0
2016-01-20 09:30:00,60.39,60.63,58.7,58.86,272718.0,60.39,60.63,58.7,58.86,272718.0
2016-01-20 10:00:00,58.9,58.94,57.81,57.85,287680.0,58.9,58.94,57.81,57.85,287680.0
2016-01-20 10:30:00,57.87,58.0,57.29,57.4,233755.0,57.87,58.0,57.29,57.4,233755.0
2016-01-20 11:00:00,57.32,58.2,57.32,57.87,135753.0,57.32,58.2,57.32,57.87,135753.0
2016-01-20 11:30:00,57.89,58.17,57.26,57.66,115008.0,57.89,58.17,57.26,57.66,115008.0
2016-01-20 12:00:00,57.64,57.89,57.25,57.33,110959.0,57.64,57.89,57.25,57.33,110959.0
2016-01-20 12:30:00,57.37,58.24,57.2,58.11,147199.0,57.37,58.24,57.2,58.11,147199.0
2016-01-20 13:00:00,58.13,58.49,57.64,57.93,137523.0,58.13,58.49,57.64,57.93,137523.0
2016-01-20 13:30:00,57.93,59.27,57.93,59.06,215434.0,57.93,59.27,57.93,59.06,215434.0
2016-01-20 14:00:00,59.05,59.99,58.8,59.65,187015.0,59.05,59.99,58.8,59.65,187015.0
2016-01-20 14:30:00,59.66,60.76,59.45,60.62,138568.0,59.66,60.76,59.45,60.62,138568.0
2016-01-20 15:00:00,60.62,62.0,60.51,61.89,239457.0,60.62,62.0,60.51,61.89,239457.0
2016-01-20 15:30:00,61.93,61.96,61.0,61.27,399389.0,61.93,61.96,61.0,61.27,399389.0
2016-01-21 09:30:00,61.41,62.12,60.86,61.62,148027.0,61.41,62.12,60.86,61.62,148027.0
2016-01-21 10:00:00,61.72,64.28,61.68,64.21,249751.0,61.72,64.28,61.68,64.21,249751.0
2016-01-21 10:30:00,64.17,64.34,63.46,63.68,175371.0,64.17,64.34,63.46,63.68,175371.0
2016-01-21 11:00:00,63.68,64.54,62.96,63.05,198672.0,63.68,64.54,62.96,63.05,198672.0
2016-01-21 11:30:00,63.05,63.8,63.0,63.52,116125.0,63.05,63.8,63.0,63.52,116125.0
2016-01-21 12:00:00,63.57,64.03,63.0,63.35,113915.0,63.57,64.03,63.0,63.35,113915.0
2016-01-21 12:30:00,63.31,63.44,62.83,63.05,49866.0,63.31,63.44,62.83,63.05,49866.0
2016-01-21 13:00:00,63.07,63.56,62.82,62.84,102937.0,63.07,63.56,62.82,62.84,102937.0
2016-01-21 13:30:00,62.86,63.37,62.54,63.08,145377.0,62.86,63.37,62.54,63.08,145377.0
2016-01-21 14:00:00,63.06,63.18,62.55,62.95,134952.0,63.06,63.18,62.55,62.95,134952.0
2016-01-21 14:30:00,62.98,63.74,62.81,63.56,78722.0,62.98,63.74,62.81,63.56,78722.0
2016-01-21 15:00:00,63.42,63.5,63.04,63.41,82104.0,63.42,63.5,63.04,63.41,82104.0
2016-01-21 15:30:00,63.41,63.73,63.2,63.23,313641.0,63.41,63.73,63.2,63.23,313641.0
2016-01-22 09:30:00,65.11,65.87,64.53,65.68,312596.0,65.11,65.87,64.53,65.68,312596.0
2016-01-22 10:00:00,65.68,66.1,65.04,65.32,277099.0,65.68,66.1,65.04,65.32,277099.0
2016-01-22 10:30:00,65.31,65.44,64.4,64.61,179915.0,65.31,65.44,64.4,64.61,179915.0
2016-01-22 11:00:00,64.54,65.2,64.29,65.03,146734.0,64.54,65.2,64.29,65.03,146734.0
2016-01-22 11:30:00,65.09,65.27,64.64,65.25,99208.0,65.09,65.27,64.64,65.25,99208.0
2016-01-22 12:00:00,65.19,65.82,65.06,65.71,83730.0,65.19,65.82,65.06,65.71,83730.0
2016-01-22 12:30:00,65.65,66.94,65.54,66.83,252274.0,65.65,66.94,65.54,66.83,252274.0
2016-01-22 13:00:00,66.79,66.92,66.25,66.5,179224.0,66.79,66.92,66.25,66.5,179224.0
2016-01-22 13:30:00,66.42,66.6,66.23,66.42,142351.0,66.42,66.6,66.23,66.42,142351.0
2016-01-22 14:00:00,66.39,66.51,65.8,66.15,94980.0,66.39,66.51,65.8,66.15,94980.0
2016-01-22 14:30:00,66.1,66.31,65.81,66.26,84626.0,66.1,66.31,65.81,66.26,84626.0
2016-01-22 15:00:00,66.29,66.32,65.75,66.3,134136.0,66.29,66.32,65.75,66.3,134136.0
2016-01-22 15:30:00,66.3,66.64,66.13,66.43,362525.0,66.3,66.64,66.13,66.43,362525.0
2016-01-25 09:30:00,66.2,66.59,65.34,66.01,194562.0,66.2,66.59,65.34,66.01,194562.0
2016-01-25 10:00:00,65.97,66.33,65.32,65.49,131154.0,65.97,66.33,65.32,65.49,131154.0
2016-01-25 10:30:00,65.5,65.72,64.41,64.58,142644.0,65.5,65.72,64.41,64.58,142644.0
2016-01-25 11:00:00,64.55,65.09,64.29,65.08,98919.0,64.55,65.09,64.29,65.08,98919.0
2016-01-25 11:30:00,65.05,65.08,64.5,64.95,66503.0,65.05,65.08,64.5,64.95,66503.0
2016-01-25 12:00:00,64.95,65.02,64.53,64.76,59042.0,64.95,65.02,64.53,64.76,59042.0
2016-01-25 12:30:00,64.75,65.14,64.66,64.94,48478.0,64.75,65.14,64.66,64.94,48478.0
2016-01-25 13:00:00,64.97,65.24,64.85,64.97,128708.0,64.97,65.24,64.85,64.97,128708.0
2016-01-25 13:30:00,65.0,65.02,64.33,64.45,58339.0,65.0,65.02,64.33,64.45,58339.0
2016-01-25 14:00:00,64.42,64.93,64.36,64.89,46507.0,64.42,64.93,64.36,64.89,46507.0
2016-01-25 14:30:00,64.85,64.99,64.66,64.96,49531.0,64.85,64.99,64.66,64.96,49531.0
2016-01-25 15:00:00,64.97,65.07,64.27,64.49,75755.0,64.97,65.07,64.27,64.49,75755.0
2016-01-25 15:30:00,64.5,64.57,63.93,64.16,270991.0,64.5,64.57,63.93,64.16,270991.0
2016-01-26 09:30:00,64.78,65.99,64.44,65.25,222855.0,64.78,65.99,64.44,65.25,222855.0
2016-01-26 10:00:00,65.25,66.73,65.25,66.4,149521.0,65.25,66.73,65.25,66.4,149521.0
2016-01-26 10:30:00,66.46,66.7,66.18,66.39,108421.0,66.46,66.7,66.18,66.39,108421.0
2016-01-26 11:00:00,66.45,67.19,66.45,67.06,150154.0,66.45,67.19,66.45,67.06,150154.0
2016-01-26 11:30:00,67.0,67.19,66.62,66.7,111650.0,67.0,67.19,66.62,66.7,111650.0
2016-01-26 12:00:00,66.68,67.35,66.68,67.33,81441.0,66.68,67.35,66.68,67.33,81441.0
2016-01-26 12:30:00,67.33,67.38,66.77,66.84,58574.0,67.33,67.38,66.77,66.84,58574.0
2016-01-26 13:00:00,66.87,67.09,66.71,66.84,79379.0,66.87,67.09,66.71,66.84,79379.0
2016-01-26 13:30:00,66.82,67.31,66.73,67.2,71373.0,66.82,67.31,66.73,67.2,71373.0
2016-01-26 14:00:00,67.25,67.56,67.14,67.34,68854.0,67.25,67.56,67.14,67.34,68854.0
2016-01-26 14:30:00,67.36,67.52,67.11,67.38,69198.0,67.36,67.52,67.11,67.38,69198.0
2016-01-26 15:00:00,67.36,67.6,67.04,67.23,152457.0,67.36,67.6,67.04,67.23,152457.0
2016-01-26 15:30:00,67.19,67.45,66.99,67.4,203809.0,67.19,67.45,66.99,67.4,203809.0
2016-01-27 09:30:00,66.9,66.99,66.0,66.18,194167.0,66.9,66.99,66.0,66.18,194167.0
2016-01-27 10:00:00,66.2,66.41,65.22,65.56,157978.0,66.2,66.41,65.22,65.56,157978.0
2016-01-27 10:30:00,65.65,66.37,65.46,65.92,88987.0,65.65,66.37,65.46,65.92,88987.0
2016-01-27 11:00:00,65.95,66.6,65.86,66.54,77391.0,65.95,66.6,65.86,66.54,77391.0
2016-01-27 11:30:00,66.54,67.72,66.5,67.65,129652.0,66.54,67.72,66.5,67.65,129652.0
2016-01-27 12:00:00,67.64,67.73,67.01,67.16,180197.0,67.64,67.73,67.01,67.16,180197.0
2016-01-27 12:30:00,67.18,67.18,66.66,66.74,54756.0,67.18,67.18,66.66,66.74,54756.0
2016-01-27 13:00:00,66.69,66.96,66.34,66.35,100621.0,66.69,66.96,66.34,66.35,100621.0
2016-01-27 13:30:00,66.38,67.06,66.38,66.98,47544.0,66.38,67.06,66.38,66.98,47544.0
2016-01-27 14:00:00,67.01,67.22,65.92,66.41,75024.0,67.01,67.22,65.92,66.41,75024.0
2016-01-27 14:30:00,66.43,66.63,65.98,66.34,67418.0,66.43,66.63,65.98,66.34,67418.0
2016-01-27 15:00:00,66.31,66.35,65.3,65.58,119931.0,66.31,66.35,65.3,65.58,119931.0
2016-01-27 15:30:00,65.6,66.13,65.6,65.65,220143.0,65.6,66.13,65.6,65.65,220143.0
2016-01-28 09:30:00,66.85,67.43,64.67,65.18,269316.0,66.85,67.43,64.67,65.18,269316.0
2016-01-28 10:00:00,65.18,65.32,64.25,64.26,173964.0,65.18,65.32,64.25,64.26,173964.0
2016-01-28 10:30:00,64.23,65.13,64.18,64.73,83384.0,64.23,65.13,64.18,64.73,83384.0
2016-01-28 11:00:00,64.76,65.46,64.66,64.85,100128.0,64.76,65.46,64.66,64.85,100128.0
2016-01-28 11:30:00,64.87,64.92,64.2,64.47,52228.0,64.87,64.92,64.2,64.47,52228.0
2016-01-28 12:00:00,64.46,64.95,64.46,64.86,27557.0,64.46,64.95,64.46,64.86,27557.0
2016-01-28 12:30:00,64.86,65.28,64.77,65.04,76036.0,64.86,65.28,64.77,65.04,76036.0
2016-01-28 13:00:00,65.04,65.16,64.65,65.14,95815.0,65.04,65.16,64.65,65.14,95815.0
2016-01-28 13:30:00,65.13,65.17,64.87,65.0,61187.0,65.13,65.17,64.87,65.0,61187.0
2016-01-28 14:00:00,65.0,66.11,64.97,65.72,200279.0,65.0,66.11,64.97,65.72,200279.0
2016-01-28 14:30:00,65.74,65.85,65.44,65.56,100465.0,65.74,65.85,65.44,65.56,100465.0
2016-01-28 15:00:00,65.56,65.82,65.5,65.58,94701.0,65.56,65.82,65.5,65.58,94701.0
2016-01-28 15:30:00,65.55,65.95,65.53,65.88,517787.0,65.55,65.95,65.53,65.88,517787.0
2016-01-29 09:30:00,65.92,66.6,65.8,66.1,190534.0,65.92,66.6,65.8,66.1,190534.0
2016-01-29 10:00:00,66.12,67.57,66.03,67.25,260314.0,66.12,67.57,66.03,67.25,260314.0
2016-01-29 10:30:00,67.28,68.25,67.09,67.65,209618.0,67.28,68.25,67.09,67.65,209618.0
2016-01-29 11:00:00,67.64,67.77,67.04,67.3,119458.0,67.64,67.77,67.04,67.3,119458.0
2016-01-29 11:30:00,67.3,67.45,66.95,67.2,129322.0,67.3,67.45,66.95,67.2,129322.0
2016-01-29 12:00:00,67.21,67.88,67.15,67.71,111137.0,67.21,67.88,67.15,67.71,111137.0
2016-01-29 12:30:00,67.77,67.87,67.59,67.65,44050.0,67.77,67.87,67.59,67.65,44050.0
2016-01-29 13:00:00,67.65,67.89,67.51,67.71,49638.0,67.65,67.89,67.51,67.71,49638.0
2016-01-29 13:30:00,67.68,67.76,67.36,67.58,68886.0,67.68,67.76,67.36,67.58,68886.0
2016-01-29 14:00:00,67.56,68.1,67.3,68.02,109528.0,67.56,68.1,67.3,68.02,109528.0
2016-01-29 14:30:00,68.0,68.0,67.8,67.97,100448.0,68.0,68.0,67.8,67.97,100448.0
2016-01-29 15:00:00,67.97,68.45,67.94,68.39,138175.0,67.97,68.45,67.94,68.39,138175.0
2016-01-29 15:30:00,68.39,68.7,68.26,68.66,311830.0,68.39,68.7,68.26,68.66,311830.0
2016-02-01 09:30:00,68.1,68.16,66.88,67.35,142809.0,68.1,68.16,66.88,67.35,142809.0
2016-02-01 10:00:00,67.32,67.98,66.74,67.93,133936.0,67.32,67.98,66.74,67.93,133936.0
2016-02-01 10:30:00,67.95,68.4,67.61,68.18,113834.0,67.95,68.4,67.61,68.18,113834.0
2016-02-01 11:00:00,68.14,68.14,67.21,67.22,86498.0,68.14,68.14,67.21,67.22,86498.0
2016-02-01 11:30:00,67.22,67.62,67.13,67.48,68136.0,67.22,67.62,67.13,67.48,68136.0
2016-02-01 12:00:00,67.52,67.76,67.16,67.6,57347.0,67.52,67.76,67.16,67.6,57347.0
2016-02-01 12:30:00,67.56,68.01,67.52,67.87,86573.0,67.56,68.01,67.52,67.87,86573.0
2016-02-01 13:00:00,67.87,68.82,67.79,68.76,124265.0,67.87,68.82,67.79,68.76,124265.0
2016-02-01 13:30:00,68.8,68.95,68.41,68.92,89726.0,68.8,68.95,68.41,68.92,89726.0
2016-02-01 14:00:00,68.9,69.33,68.83,69.32,131617.0,68.9,69.33,68.83,69.32,131617.0
2016-02-01 14:30:00,69.28,69.49,68.96,69.49,86569.0,69.28,69.49,68.96,69.49,86569.0
2016-02-01 15:00:00,69.44,69.72,69.28,69.72,116932.0,69.44,69.72,69.28,69.72,116932.0
2016-02-01 15:30:00,69.72,69.77,69.08,69.15,270822.0,69.72,69.77,69.08,69.15,270822.0
2016-02-02 09:30:00,68.05,68.74,67.89,68.11,144282.0,68.05,68.74,67.89,68.11,144282.0
2016-02-02 10:00:00,68.11,68.44,67.11,67.65,191772.0,68.11,68.44,67.11,67.65,191772.0
2016-02-02 10:30:00,67.61,67.71,67.04,67.06,117588.0,67.61,67.71,67.04,67.06,117588.0
2016-02-02 11:00:00,67.06,67.09,66.27,66.33,224727.0,67.06,67.09,66.27,66.33,224727.0
2016-02-02 11:30:00,66.39,66.69,66.21,66.28,74729.0,66.39,66.69,66.21,66.28,74729.0
2016-02-02 12:00:00,66.24,66.27,65.61,65.8,137395.0,66.24,66.27,65.61,65.8,137395.0
2016-02-02 12:30:00,65.83,66.31,65.66,66.27,82648.0,65.83,66.31,65.66,66.27,82648.0
2016-02-02 13:00:00,66.3,66.51,65.92,66.47,69282.0,66.3,66.51,65.92,66.47,69282.0
2016-02-02 13:30:00,66.41,66.41,65.93,66.07,60755.0,66.41,66.41,65.93,66.07,60755.0
2016-02-02 14:00:00,66.04,66.22,65.82,65.88,58738.0,66.04,66.22,65.82,65.88,58738.0
2016-02-02 14:30:00,65.89,66.34,65.87,65.97,63958.0,65.89,66.34,65.87,65.97,63958.0
2016-02-02 15:00:00,65.97,66.07,65.65,65.83,99727.0,65.97,66.07,65.65,65.83,99727.0
2016-02-02 15:30:00,65.83,66.24,65.82,66.11,224642.0,65.83,66.24,65.82,66.11,224642.0
2016-02-03 09:30:00,66.94,67.15,65.25,65.3,165512.0,66.94,67.15,65.25,65.3,165512.0
2016-02-03 10:00:00,65.3,65.45,64.4,64.59,146184.0,65.3,65.45,64.4,64.59,146184.0
2016-02-03 10:30:00,64.55,65.5,64.1,65.44,123499.0,64.55,65.5,64.1,65.44,123499.0
2016-02-03 11:00:00,65.44,65.7,64.74,65.43,97287.0,65.44,65.7,64.74,65.43,97287.0
2016-02-03 11:30:00,65.46,65.93,64.97,65.52,93318.0,65.46,65.93,64.97,65.52,93318.0
2016-02-03 12:00:00,65.58,66.13,65.58,65.93,73425.0,65.58,66.13,65.58,65.93,73425.0
2016-02-03 12:30:00,65.93,66.1,65.58,66.05,87079.0,65.93,66.1,65.58,66.05,87079.0
2016-02-03 13:00:00,66.02,66.31,65.87,66.01,97494.0,66.02,66.31,65.87,66.01,97494.0
2016-02-03 13:30:00,65.97,66.0,65.31,65.4,59791.0,65.97,66.0,65.31,65.4,59791.0
2016-02-03 14:00:00,65.4,66.55,65.38,66.43,74670.0,65.4,66.55,65.38,66.43,74670.0
2016-02-03 14:30:00,66.5,66.51,66.05,66.41,103053.0,66.5,66.51,66.05,66.41,103053.0
2016-02-03 15:00:00,66.44,66.74,66.26,66.39,85740.0,66.44,66.74,66.26,66.39,85740.0
2016-02-03 15:30:00,66.4,66.57,66.05,66.49,200088.0,66.4,66.57,66.05,66.49,200088.0
2016-02-04 09:30:00,66.39,67.75,66.05,67.62,139031.0,66.39,67.75,66.05,67.62,139031.0
2016-02-04 10:00:00,67.55,68.47,66.91,68.12,182593.0,67.55,68.47,66.91,68.12,182593.0
2016-02-04 10:30:00,68.16,68.49,67.71,68.0,119627.0,68.16,68.49,67.71,68.0,119627.0
2016-02-04 11:00:00,67.93,67.93,67.05,67.15,74968.0,67.93,67.93,67.05,67.15,74968.0
2016-02-04 11:30:00,67.15,67.15,66.37,66.74,139661.0,67.15,67.15,66.37,66.74,139661.0
2016-02-04 12:00:00,66.78,67.68,66.76,67.46,87016.0,66.78,67.68,66.76,67.46,87016.0
2016-02-04 12:30:00,67.5,67.8,67.14,67.22,82852.0,67.5,67.8,67.14,67.22,82852.0
2016-02-04 13:00:00,67.19,67.7,67.19,67.34,74480.0,67.19,67.7,67.19,67.34,74480.0
2016-02-04 13:30:00,67.31,67.6,66.9,67.23,109773.0,67.31,67.6,66.9,67.23,109773.0
2016-02-04 14:00:00,67.25,67.25,66.67,66.75,52811.0,67.25,67.25,66.67,66.75,52811.0
2016-02-04 14:30:00,66.7,66.9,66.45,66.9,58312.0,66.7,66.9,66.45,66.9,58312.0
2016-02-04 15:00:00,66.92,67.03,66.67,66.71,72291.0,66.92,67.03,66.67,66.71,72291.0
2016-02-04 15:30:00,66.68,67.23,66.68,67.2,154064.0,66.68,67.23,66.68,67.2,154064.0
2016-02-05 09:30:00,66.71,66.88,65.79,66.0,121275.0,66.71,66.88,65.79,66.0,121275.0
2016-02-05 10:00:00,66.03,66.77,65.86,66.02,99944.0,66.03,66.77,65.86,66.02,99944.0
2016-02-05 10:30:00,66.06,66.64,65.83,65.96,110255.0,66.06,66.64,65.83,65.96,110255.0
2016-02-05 11:00:00,65.95,66.05,65.36,65.6,100404.0,65.95,66.05,65.36,65.6,100404.0
2016-02-05 11:30:00,65.66,66.08,65.51,65.69,71815.0,65.66,66.08,65.51,65.69,71815.0
2016-02-05 12:00:00,65.71,65.94,65.58,65.87,71223.0,65.71,65.94,65.58,65.87,71223.0
2016-02-05 12:30:00,65.83,66.45,65.78,66.1,83434.0,65.83,66.45,65.78,66.1,83434.0
2016-02-05 13:00:00,66.12,66.17,65.69,65.86,36263.0,66.12,66.17,65.69,65.86,36263.0
2016-02-05 13:30:00,65.85,65.91,65.49,65.63,57994.0,65.85,65.91,65.49,65.63,57994.0
2016-02-05 14:00:00,65.62,65.66,65.13,65.19,53861.0,65.62,65.66,65.13,65.19,53861.0
2016-02-05 14:30:00,65.18,65.5,65.15,65.25,56558.0,65.18,65.5,65.15,65.25,56558.0
2016-02-05 15:00:00,65.21,65.32,64.92,65.32,110810.0,65.21,65.32,64.92,65.32,110810.0
2016-02-05 15:30:00,65.3,65.33,64.86,65.07,330187.0,65.3,65.33,64.86,65.07,330187.0
2016-02-08 09:30:00,63.68,65.07,63.5,64.62,267910.0,63.68,65.07,63.5,64.62,267910.0
2016-02-08 10:00:00,64.59,64.78,63.67,63.88,220556.0,64.59,64.78,63.67,63.88,220556.0
2016-02-08 10:30:00,63.86,64.26,63.52,63.57,166118.0,63.86,64.26,63.52,63.57,166118.0
2016-02-08 11:00:00,63.62,63.65,63.0,63.32,143960.0,63.62,63.65,63.0,63.32,143960.0
2016-02-08 11:30:00,63.35,63.54,63.08,63.28,187313.0,63.35,63.54,63.08,63.28,187313.0
2016-02-08 12:00:00,63.29,63.82,63.22,63.75,88159.0,63.29,63.82,63.22,63.75,88159.0
2016-02-08 12:30:00,63.78,63.87,63.5,63.58,46925.0,63.78,63.87,63.5,63.58,46925.0
2016-02-08 13:00:00,63.57,63.62,63.39,63.48,155247.0,63.57,63.62,63.39,63.48,155247.0
2016-02-08 13:30:00,63.47,63.54,62.96,63.12,115700.0,63.47,63.54,62.96,63.12,115700.0
2016-02-08 14:00:00,63.14,63.34,62.97,63.23,111113.0,63.14,63.34,62.97,63.23,111113.0
2016-02-08 14:30:00,63.22,63.39,63.02,63.36,48429.0,63.22,63.39,63.02,63.36,48429.0
2016-02-08 15:00:00,63.32,63.95,63.29,63.77,62943.0,63.32,63.95,63.29,63.77,62943.0
2016-02-08 15:30:00,63.78,64.43,63.77,64.18,174020.0,63.78,64.43,63.77,64.18,174020.0
2016-02-09 09:30:00,63.03,64.8,62.54,64.41,169579.0,63.03,64.8,62.54,64.41,169579.0
2016-02-09 10:00:00,64.52,66.25,64.36,66.05,176010.0,64.52,66.25,64.36,66.05,176010.0
2016-02-09 10:30:00,66.14,66.16,64.59,64.59,85824.0,66.14,66.16,64.59,64.59,85824.0
2016-02-09 11:00:00,64.64,65.69,64.55,65.6,74210.0,64.64,65.69,64.55,65.6,74210.0
2016-02-09 11:30:00,65.52,65.66,65.16,65.47,112269.0,65.52,65.66,65.16,65.47,112269.0
2016-02-09 12:00:00,65.47,65.68,65.28,65.48,95803.0,65.47,65.68,65.28,65.48,95803.0
2016-02-09 12:30:00,65.41,65.63,64.98,65.02,124411.0,65.41,65.63,64.98,65.02,124411.0
2016-02-09 13:00:00,65.0,65.26,64.8,65.03,74391.0,65.0,65.26,64.8,65.03,74391.0
2016-02-09 13:30:00,65.07,65.45,65.04,65.41,77155.0,65.07,65.45,65.04,65.41,77155.0
2016-02-09 14:00:00,65.38,66.04,65.32,65.44,119996.0,65.38,66.04,65.32,65.44,119996.0
2016-02-09 14:30:00,65.45,66.43,65.44,66.27,125326.0,65.45,66.43,65.44,66.27,125326.0
2016-02-09 15:00:00,66.29,66.85,66.12,66.22,180675.0,66.29,66.85,66.12,66.22,180675.0
2016-02-09 15:30:00,66.19,66.61,66.13,66.49,454582.0,66.19,66.61,66.13,66.49,454582.0
2016-02-10 09:30:00,64.66,65.72,64.13,64.35,504051.0,64.66,65.72,64.13,64.35,504051.0
2016-02-10 10:00:00,64.33,64.7,63.79,64.53,325919.0,64.33,64.7,63.79,64.53,325919.0
2016-02-10 10:30:00,64.55,65.17,63.9,64.28,201231.0,64.55,65.17,63.9,64.28,201231.0
2016-02-10 11:00:00,64.35,64.79,64.18,64.25,91620.0,64.35,64.79,64.18,64.25,91620.0
2016-02-10 11:30:00,64.23,64.79,64.17,64.57,103424.0,64.23,64.79,64.17,64.57,103424.0
2016-02-10 12:00:00,64.61,65.29,64.49,65.22,109110.0,64.61,65.29,64.49,65.22,109110.0
2016-02-10 12:30:00,65.23,65.42,64.98,65.12,60744.0,65.23,65.42,64.98,65.12,60744.0
2016-02-10 13:00:00,65.16,65.37,64.75,64.89,108219.0,65.16,65.37,64.75,64.89,108219.0
2016-02-10 13:30:00,64.9,65.0,64.71,64.91,98034.0,64.9,65.0,64.71,64.91,98034.0
2016-02-10 14:00:00,64.91,65.12,64.71,64.8,76164.0,64.91,65.12,64.71,64.8,76164.0
2016-02-10 14:30:00,64.77,65.04,64.64,64.83,105291.0,64.77,65.04,64.64,64.83,105291.0
2016-02-10 15:00:00,64.81,65.36,64.64,64.66,107606.0,64.81,65.36,64.64,64.66,107606.0
2016-02-10 15:30:00,64.67,64.79,64.22,64.41,216144.0,64.67,64.79,64.22,64.41,216144.0
2016-02-11 09:30:00,63.0,63.87,62.63,63.68,222866.0,63.0,63.87,62.63,63.68,222866.0
2016-02-11 10:00:00,63.63,64.07,63.39,63.5,185361.0,63.63,64.07,63.39,63.5,185361.0
2016-02-11 10:30:00,63.49,63.58,62.03,62.16,210352.0,63.49,63.58,62.03,62.16,210352.0
2016-02-11 11:00:00,62.11,62.37,61.62,61.64,214679.0,62.11,62.37,61.62,61.64,214679.0
2016-02-11 11:30:00,61.7,61.71,61.1,61.6,229645.0,61.7,61.71,61.1,61.6,229645.0
2016-02-11 12:00:00,61.58,61.92,61.35,61.59,83789.0,61.58,61.92,61.35,61.59,83789.0
2016-02-11 12:30:00,61.56,61.89,61.24,61.89,130416.0,61.56,61.89,61.24,61.89,130416.0
2016-02-11 13:00:00,61.88,62.04,61.51,61.6,62863.0,61.88,62.04,61.51,61.6,62863.0
2016-02-11 13:30:00,61.58,61.74,60.74,60.74,169872.0,61.58,61.74,60.74,60.74,169872.0
2016-02-11 14:00:00,60.79,61.26,60.41,60.44,160010.0,60.79,61.26,60.41,60.44,160010.0
2016-02-11 14:30:00,60.43,61.95,60.1,61.54,296511.0,60.43,61.95,60.1,61.54,296511.0
2016-02-11 15:00:00,61.49,61.52,60.68,61.37,227027.0,61.49,61.52,60.68,61.37,227027.0
2016-02-11 15:30:00,61.37,61.93,61.14,61.32,434793.0,61.37,61.93,61.14,61.32,434793.0
2016-02-12 09:30:00,62.3,62.8,60.03,60.07,235304.0,62.3,62.8,60.03,60.07,235304.0
2016-02-12 10:00:00,60.08,60.31,59.05,59.29,332919.0,60.08,60.31,59.05,59.29,332919.0
2016-02-12 10:30:00,59.28,59.87,58.08,59.28,469259.0,59.28,59.87,58.08,59.28,469259.0
2016-02-12 11:00:00,59.31,59.98,58.64,59.53,213217.0,59.31,59.98,58.64,59.53,213217.0
2016-02-12 11:30:00,59.5,60.22,59.46,59.93,175782.0,59.5,60.22,59.46,59.93,175782.0
2016-02-12 12:00:00,59.95,61.11,59.95,60.76,224395.0,59.95,61.11,59.95,60.76,224395.0
2016-02-12 12:30:00,60.69,60.89,60.29,60.62,85553.0,60.69,60.89,60.29,60.62,85553.0
2016-02-12 13:00:00,60.61,60.63,60.04,60.09,197719.0,60.61,60.63,60.04,60.09,197719.0
2016-02-12 13:30:00,60.11,60.53,59.95,60.32,89159.0,60.11,60.53,59.95,60.32,89159.0
2016-02-12 14:00:00,60.34,60.91,60.34,60.72,83617.0,60.34,60.91,60.34,60.72,83617.0
2016-02-12 14:30:00,60.73,60.9,60.4,60.75,83391.0,60.73,60.9,60.4,60.75,83391.0
2016-02-12 15:00:00,60.74,61.07,60.68,61.04,118411.0,60.74,61.07,60.68,61.04,118411.0
2016-02-12 15:30:00,61.0,61.04,60.75,60.99,209049.0,61.0,61.04,60.75,60.99,209049.0
2016-02-16 09:30:00,61.98,63.14,61.7,63.04,219389.0,61.98,63.14,61.7,63.04,219389.0
2016-02-16 10:00:00,63.09,63.32,61.68,61.73,93383.0,63.09,63.32,61.68,61.73,93383.0
2016-02-16 10:30:00,61.8,62.84,61.66,62.37,141629.0,61.8,62.84,61.66,62.37,141629.0
2016-02-16 11:00:00,62.33,62.7,61.79,62.16,79672.0,62.33,62.7,61.79,62.16,79672.0
2016-02-16 11:30:00,62.13,63.01,62.1,62.94,145017.0,62.13,63.01,62.1,62.94,145017.0
2016-02-16 12:00:00,62.95,62.98,62.3,62.69,70716.0,62.95,62.98,62.3,62.69,70716.0
2016-02-16 12:30:00,62.66,63.0,62.59,62.96,49947.0,62.66,63.0,62.59,62.96,49947.0
2016-02-16 13:00:00,63.0,63.27,62.88,63.0,52019.0,63.0,63.27,62.88,63.0,52019.0
2016-02-16 13:30:00,63.02,63.15,62.78,62.91,60426.0,63.02,63.15,62.78,62.91,60426.0
2016-02-16 14:00:00,62.91,63.02,62.81,62.94,37838.0,62.91,63.02,62.81,62.94,37838.0
2016-02-16 14:30:00,62.95,63.1,62.62,62.73,44882.0,62.95,63.1,62.62,62.73,44882.0
2016-02-16 15:00:00,62.74,62.9,62.62,62.81,81280.0,62.74,62.9,62.62,62.81,81280.0
2016-02-16 15:30:00,62.81,63.17,62.57,63.05,232715.0,62.81,63.17,62.57,63.05,232715.0
2016-02-17 09:30:00,63.7,64.2,62.82,62.98,180003.0,63.7,64.2,62.82,62.98,180003.0
2016-02-17 10:00:00,63.04,63.57,62.7,62.81,166382.0,63.04,63.57,62.7,62.81,166382.0
2016-02-17 10:30:00,62.83,63.06,62.22,62.98,274304.0,62.83,63.06,62.22,62.98,274304.0
2016-02-17 11:00:00,62.96,62.98,62.17,62.39,78251.0,62.96,62.98,62.17,62.39,78251.0
2016-02-17 11:30:00,62.46,62.78,62.43,62.58,100958.0,62.46,62.78,62.43,62.58,100958.0
2016-02-17 12:00:00,62.64,62.64,62.32,62.5,66614.0,62.64,62.64,62.32,62.5,66614.0
2016-02-17 12:30:00,62.54,63.35,62.53,63.21,294079.0,62.54,63.35,62.53,63.21,294079.0
2016-02-17 13:00:00,63.23,63.69,63.15,63.63,72375.0,63.23,63.69,63.15,63.63,72375.0
2016-02-17 13:30:00,63.6,63.73,63.39,63.67,55423.0,63.6,63.73,63.39,63.67,55423.0
2016-02-17 14:00:00,63.66,63.87,63.55,63.63,90919.0,63.66,63.87,63.55,63.63,90919.0
2016-02-17 14:30:00,63.66,64.03,63.64,63.84,332884.0,63.66,64.03,63.64,63.84,332884.0
2016-02-17 15:00:00,63.84,63.95,63.34,63.36,99175.0,63.84,63.95,63.34,63.36,99175.0
2016-02-17 15:30:00,63.35,63.54,63.17,63.46,141287.0,63.35,63.54,63.17,63.46,141287.0
2016-02-18 09:30:00,64.29,64.83,63.25,63.4,170676.0,64.29,64.83,63.25,63.4,170676.0
2016-02-18 10:00:00,63.36,63.73,62.86,63.65,149953.0,63.36,63.73,62.86,63.65,149953.0
2016-02-18 10:30:00,63.69,63.78,62.81,63.05,115112.0,63.69,63.78,62.81,63.05,115112.0
2016-02-18 11:00:00,63.08,63.5,62.68,62.96,129899.0,63.08,63.5,62.68,62.96,129899.0
2016-02-18 11:30:00,63.02,63.21,62.8,63.0,105972.0,63.02,63.21,62.8,63.0,105972.0
2016-02-18 12:00:00,62.99,63.25,62.5,63.19,79305.0,62.99,63.25,62.5,63.19,79305.0
2016-02-18 12:30:00,63.23,63.5,63.09,63.11,30514.0,63.23,63.5,63.09,63.11,30514.0
2016-02-18 13:00:00,63.1,63.42,63.09,63.28,39658.0,63.1,63.42,63.09,63.28,39658.0
2016-02-18 13:30:00,63.24,63.65,63.09,63.65,205782.0,63.24,63.65,63.09,63.65,205782.0
2016-02-18 14:00:00,63.66,64.06,63.58,64.03,97387.0,63.66,64.06,63.58,64.03,97387.0
2016-02-18 14:30:00,64.08,64.31,63.68,63.72,107971.0,64.08,64.31,63.68,63.72,107971.0
2016-02-18 15:00:00,63.74,63.79,63.46,63.54,73630.0,63.74,63.79,63.46,63.54,73630.0
2016-02-18 15:30:00,63.53,63.73,63.38,63.52,236505.0,63.53,63.73,63.38,63.52,236505.0
2016-02-19 09:30:00,62.9,63.5,62.11,62.21,141952.0,62.9,63.5,62.11,62.21,141952.0
2016-02-19 10:00:00,62.22,62.75,62.1,62.12,102640.0,62.22,62.75,62.1,62.12,102640.0
2016-02-19 10:30:00,62.12,62.58,62.05,62.28,93478.0,62.12,62.58,62.05,62.28,93478.0
2016-02-19 11:00:00,62.26,62.46,62.13,62.34,78670.0,62.26,62.46,62.13,62.34,78670.0
2016-02-19 11:30:00,62.34,62.45,61.77,61.83,108833.0,62.34,62.45,61.77,61.83,108833.0
2016-02-19 12:00:00,61.87,62.13,61.65,61.68,79664.0,61.87,62.13,61.65,61.68,79664.0
2016-02-19 12:30:00,61.66,61.84,61.44,61.55,89798.0,61.66,61.84,61.44,61.55,89798.0
2016-02-19 13:00:00,61.56,62.36,61.47,62.24,163506.0,61.56,62.36,61.47,62.24,163506.0
2016-02-19 13:30:00,62.26,62.8,62.21,62.77,123839.0,62.26,62.8,62.21,62.77,123839.0
2016-02-19 14:00:00,62.77,63.05,62.7,62.81,96471.0,62.77,63.05,62.7,62.81,96471.0
2016-02-19 14:30:00,62.8,62.84,62.42,62.47,48510.0,62.8,62.84,62.42,62.47,48510.0
2016-02-19 15:00:00,62.47,62.54,62.4,62.53,62257.0,62.47,62.54,62.4,62.53,62257.0
2016-02-19 15:30:00,62.52,63.0,62.42,62.76,267528.0,62.52,63.0,62.42,62.76,267528.0
2016-02-22 09:30:00,63.56,64.73,63.45,64.68,171843.0,63.56,64.73,63.45,64.68,171843.0
2016-02-22 10:00:00,64.65,65.56,64.6,65.18,211455.0,64.65,65.56,64.6,65.18,211455.0
2016-02-22 10:30:00,65.22,65.46,64.67,64.87,160732.0,65.22,65.46,64.67,64.87,160732.0
2016-02-22 11:00:00,64.86,65.16,64.72,64.81,120074.0,64.86,65.16,64.72,64.81,120074.0
2016-02-22 11:30:00,64.81,64.91,64.39,64.65,235535.0,64.81,64.91,64.39,64.65,235535.0
2016-02-22 12:00:00,64.66,64.74,64.48,64.53,493362.0,64.66,64.74,64.48,64.53,493362.0
2016-02-22 12:30:00,64.53,65.0,64.5,64.55,86872.0,64.53,65.0,64.5,64.55,86872.0
2016-02-22 13:00:00,64.57,64.85,64.57,64.66,51644.0,64.57,64.85,64.57,64.66,51644.0
2016-02-22 13:30:00,64.65,64.72,64.38,64.49,91985.0,64.65,64.72,64.38,64.49,91985.0
2016-02-22 14:00:00,64.5,64.54,63.84,64.07,75366.0,64.5,64.54,63.84,64.07,75366.0
2016-02-22 14:30:00,64.06,64.15,63.77,64.06,55622.0,64.06,64.15,63.77,64.06,55622.0
2016-02-22 15:00:00,64.09,64.16,63.8,63.92,54954.0,64.09,64.16,63.8,63.92,54954.0
2016-02-22 15:30:00,63.91,64.26,63.89,64.23,223380.0,63.91,64.26,63.89,64.23,223380.0
2016-02-23 09:30:00,63.8,64.56,63.27,63.59,230310.0,63.8,64.56,63.27,63.59,230310.0
2016-02-23 10:00:00,63.58,63.84,62.44,62.5,235958.0,63.58,63.84,62.44,62.5,235958.0
2016-02-23 10:30:00,62.53,62.98,62.41,62.59,188268.0,62.53,62.98,62.41,62.59,188268.0
2016-02-23 11:00:00,62.59,62.63,61.84,62.05,167145.0,62.59,62.63,61.84,62.05,167145.0
2016-02-23 11:30:00,62.06,62.43,61.91,62.35,253499.0,62.06,62.43,61.91,62.35,253499.0
2016-02-23 12:00:00,62.31,62.48,62.01,62.36,83705.0,62.31,62.48,62.01,62.36,83705.0
2016-02-23 12:30:00,62.36,62.43,62.21,62.4,81076.0,62.36,62.43,62.21,62.4,81076.0
2016-02-23 13:00:00,62.39,62.44,62.21,62.41,85457.0,62.39,62.44,62.21,62.41,85457.0
2016-02-23 13:30:00,62.42,62.42,62.0,62.21,80325.0,62.42,62.42,62.0,62.21,80325.0
2016-02-23 14:00:00,62.2,62.22,61.97,62.01,112949.0,62.2,62.22,61.97,62.01,112949.0
2016-02-23 14:30:00,62.01,62.16,61.26,62.16,273300.0,62.01,62.16,61.26,62.16,273300.0
2016-02-23 15:00:00,62.15,62.22,61.87,61.95,134459.0,62.15,62.22,61.87,61.95,134459.0
2016-02-23 15:30:00,61.95,62.21,61.7,61.79,502073.0,61.95,62.21,61.7,61.79,502073.0
2016-02-24 09:30:00,63.96,67.8,63.95,67.38,1673941.0,63.96,67.8,63.95,67.38,1673941.0
2016-02-24 10:00:00,67.39,68.59,66.6,68.31,955578.0,67.39,68.59,66.6,68.31,955578.0
2016-02-24 10:30:00,68.31,69.54,68.14,68.66,728675.0,68.31,69.54,68.14,68.66,728675.0
2016-02-24 11:00:00,68.64,69.67,68.38,69.47,387204.0,68.64,69.67,68.38,69.47,387204.0
2016-02-24 11:30:00,69.45,69.95,69.02,69.55,427004.0,69.45,69.95,69.02,69.55,427004.0
2016-02-24 12:00:00,69.56,69.94,69.1,69.31,457921.0,69.56,69.94,69.1,69.31,457921.0
2016-02-24 12:30:00,69.25,70.29,69.25,69.96,285155.0,69.25,70.29,69.25,69.96,285155.0
2016-02-24 13:00:00,69.94,70.57,69.67,70.13,390184.0,69.94,70.57,69.67,70.13,390184.0
2016-02-24 13:30:00,70.18,70.4,69.45,69.6,248330.0,70.18,70.4,69.45,69.6,248330.0
2016-02-24 14:00:00,69.63,70.39,69.09,69.38,306338.0,69.63,70.39,69.09,69.38,306338.0
2016-02-24 14:30:00,69.35,69.66,69.08,69.17,208264.0,69.35,69.66,69.08,69.17,208264.0
2016-02-24 15:00:00,69.23,69.89,69.21,69.67,338155.0,69.23,69.89,69.21,69.67,338155.0
2016-02-24 15:30:00,69.69,69.74,69.44,69.47,689623.0,69.69,69.74,69.44,69.47,689623.0
2016-02-25 09:30:00,69.33,70.79,68.54,69.86,607852.0,69.33,70.79,68.54,69.86,607852.0
2016-02-25 10:00:00,69.9,71.4,69.43,71.17,531789.0,69.9,71.4,69.43,71.17,531789.0
2016-02-25 10:30:00,71.15,71.92,70.84,71.31,501200.0,71.15,71.92,70.84,71.31,501200.0
2016-02-25 11:00:00,71.33,71.66,70.69,71.06,263843.0,71.33,71.66,70.69,71.06,263843.0
2016-02-25 11:30:00,71.06,71.27,70.68,71.2,184906.0,71.06,71.27,70.68,71.2,184906.0
2016-02-25 12:00:00,71.17,71.52,71.02,71.31,163528.0,71.17,71.52,71.02,71.31,163528.0
2016-02-25 12:30:00,71.33,71.96,71.31,71.64,302315.0,71.33,71.96,71.31,71.64,302315.0
2016-02-25 13:00:00,71.65,71.77,71.11,71.56,291938.0,71.65,71.77,71.11,71.56,291938.0
2016-02-25 13:30:00,71.56,72.27,71.43,72.07,292640.0,71.56,72.27,71.43,72.07,292640.0
2016-02-25 14:00:00,72.07,72.11,71.57,71.71,235902.0,72.07,72.11,71.57,71.71,235902.0
2016-02-25 14:30:00,71.72,71.91,71.44,71.88,264023.0,71.72,71.91,71.44,71.88,264023.0
2016-02-25 15:00:00,71.88,72.28,71.88,72.05,325122.0,71.88,72.28,71.88,72.05,325122.0
2016-02-25 15:30:00,72.07,72.52,71.86,72.23,593459.0,72.07,72.52,71.86,72.23,593459.0
2016-02-26 09:30:00,72.26,73.37,70.56,70.56,447966.0,72.26,73.37,70.56,70.56,447966.0
2016-02-26 10:00:00,70.61,71.13,70.34,70.72,310613.0,70.61,71.13,70.34,70.72,310613.0
2016-02-26 10:30:00,70.67,71.19,70.54,71.05,233299.0,70.67,71.19,70.54,71.05,233299.0
2016-02-26 11:00:00,71.03,71.08,70.28,70.28,229752.0,71.03,71.08,70.28,70.28,229752.0
2016-02-26 11:30:00,70.31,70.87,70.1,70.7,227190.0,70.31,70.87,70.1,70.7,227190.0
2016-02-26 12:00:00,70.74,70.76,70.22,70.54,216311.0,70.74,70.76,70.22,70.54,216311.0
2016-02-26 12:30:00,70.54,70.83,70.33,70.78,155211.0,70.54,70.83,70.33,70.78,155211.0
2016-02-26 13:00:00,70.77,70.98,70.6,70.85,119377.0,70.77,70.98,70.6,70.85,119377.0
2016-02-26 13:30:00,70.83,70.9,69.88,70.03,173656.0,70.83,70.9,69.88,70.03,173656.0
2016-02-26 14:00:00,70.1,70.41,69.95,70.34,248770.0,70.1,70.41,69.95,70.34,248770.0
2016-02-26 14:30:00,70.32,70.34,69.91,70.1,263316.0,70.32,70.34,69.91,70.1,263316.0
2016-02-26 15:00:00,70.12,70.41,70.07,70.29,105346.0,70.12,70.41,70.07,70.29,105346.0
2016-02-26 15:30:00,70.28,70.51,70.19,70.25,335868.0,70.28,70.51,70.19,70.25,335868.0
2016-02-29 09:30:00,70.28,70.74,70.02,70.7,198301.0,70.28,70.74,70.02,70.7,198301.0
2016-02-29 10:00:00,70.66,70.99,70.26,70.35,153891.0,70.66,70.99,70.26,70.35,153891.0
2016-02-29 10:30:00,70.32,71.72,70.32,71.65,185596.0,70.32,71.72,70.32,71.65,185596.0
2016-02-29 11:00:00,71.61,72.85,71.61,72.64,264118.0,71.61,72.85,71.61,72.64,264118.0
2016-02-29 11:30:00,72.6,73.28,72.6,73.08,301301.0,72.6,73.28,72.6,73.08,301301.0
2016-02-29 12:00:00,73.04,73.41,72.85,73.23,147412.0,73.04,73.41,72.85,73.23,147412.0
2016-02-29 12:30:00,73.25,73.71,73.12,73.65,199859.0,73.25,73.71,73.12,73.65,199859.0
2016-02-29 13:00:00,73.65,73.65,73.18,73.24,138909.0,73.65,73.65,73.18,73.24,138909.0
2016-02-29 13:30:00,73.2,73.21,72.47,72.6,132707.0,73.2,73.21,72.47,72.6,132707.0
2016-02-29 14:00:00,72.6,72.73,71.85,72.07,194875.0,72.6,72.73,71.85,72.07,194875.0
2016-02-29 14:30:00,72.06,72.21,71.59,71.67,253906.0,72.06,72.21,71.59,71.67,253906.0
2016-02-29 15:00:00,71.63,72.15,71.62,72.11,126998.0,71.63,72.15,71.62,72.11,126998.0
2016-02-29 15:30:00,72.1,72.12,71.86,71.89,407257.0,72.1,72.12,71.86,71.89,407257.0
2016-03-01 09:30:00,71.36,71.41,69.78,69.99,444537.0,71.36,71.41,69.78,69.99,444537.0
2016-03-01 10:00:00,69.97,70.45,69.67,69.81,268749.0,69.97,70.45,69.67,69.81,268749.0
2016-03-01 10:30:00,69.79,69.79,68.37,68.9,404693.0,69.79,69.79,68.37,68.9,404693.0
2016-03-01 11:00:00,68.9,69.33,68.72,69.13,234652.0,68.9,69.33,68.72,69.13,234652.0
2016-03-01 11:30:00,69.14,69.55,69.01,69.09,155627.0,69.14,69.55,69.01,69.09,155627.0
2016-03-01 12:00:00,69.1,69.28,68.63,69.28,208258.0,69.1,69.28,68.63,69.28,208258.0
2016-03-01 12:30:00,69.29,69.44,68.84,68.89,132454.0,69.29,69.44,68.84,68.89,132454.0
2016-03-01 13:00:00,68.91,69.16,68.62,69.08,75401.0,68.91,69.16,68.62,69.08,75401.0
2016-03-01 13:30:00,69.08,69.12,68.55,68.61,105938.0,69.08,69.12,68.55,68.61,105938.0
2016-03-01 14:00:00,68.61,68.94,68.58,68.88,110920.0,68.61,68.94,68.58,68.88,110920.0
2016-03-01 14:30:00,68.87,69.39,68.87,69.37,96483.0,68.87,69.39,68.87,69.37,96483.0
2016-03-01 15:00:00,69.36,69.38,68.96,69.04,182422.0,69.36,69.38,68.96,69.04,182422.0
2016-03-01 15:30:00,69.04,69.25,68.86,69.02,455047.0,69.04,69.25,68.86,69.02,455047.0
2016-03-02 09:30:00,68.95,70.6,68.76,70.0,203075.0,68.95,70.6,68.76,70.0,203075.0
2016-03-02 10:00:00,69.91,69.91,69.03,69.1,138772.0,69.91,69.91,69.03,69.1,138772.0
2016-03-02 10:30:00,69.06,69.52,68.92,69.38,139653.0,69.06,69.52,68.92,69.38,139653.0
2016-03-02 11:00:00,69.37,69.62,68.94,69.05,132896.0,69.37,69.62,68.94,69.05,132896.0
2016-03-02 11:30:00,69.07,69.4,68.93,69.12,114854.0,69.07,69.4,68.93,69.12,114854.0
2016-03-02 12:00:00,69.09,69.35,68.98,68.99,70210.0,69.09,69.35,68.98,68.99,70210.0
2016-03-02 12:30:00,68.98,69.09,68.53,68.59,133245.0,68.98,69.09,68.53,68.59,133245.0
2016-03-02 13:00:00,68.6,68.86,68.55,68.76,74417.0,68.6,68.86,68.55,68.76,74417.0
2016-03-02 13:30:00,68.78,69.01,68.55,68.9,118946.0,68.78,69.01,68.55,68.9,118946.0
2016-03-02 14:00:00,68.89,69.13,68.54,68.59,148458.0,68.89,69.13,68.54,68.59,148458.0
2016-03-02 14:30:00,68.6,69.04,68.53,69.0,84345.0,68.6,69.04,68.53,69.0,84345.0
2016-03-02 15:00:00,68.97,69.09,68.76,68.92,103192.0,68.97,69.09,68.76,68.92,103192.0
2016-03-02 15:30:00,68.93,69.15,68.85,69.14,255698.0,68.93,69.15,68.85,69.14,255698.0
2016-03-03 09:30:00,69.58,70.5,69.3,69.79,337136.0,69.58,70.5,69.3,69.79,337136.0
2016-03-03 10:00:00,69.79,70.09,68.78,69.23,174573.0,69.79,70.09,68.78,69.23,174573.0
2016-03-03 10:30:00,69.25,70.0,69.25,69.9,132982.0,69.25,70.0,69.25,69.9,132982.0
2016-03-03 11:00:00,69.87,70.1,69.46,69.52,112604.0,69.87,70.1,69.46,69.52,112604.0
2016-03-03 11:30:00,69.48,69.72,69.22,69.32,77690.0,69.48,69.72,69.22,69.32,77690.0
2016-03-03 12:00:00,69.28,69.42,68.66,68.75,86136.0,69.28,69.42,68.66,68.75,86136.0
2016-03-03 12:30:00,68.78,69.22,68.78,69.2,40464.0,68.78,69.22,68.78,69.2,40464.0
2016-03-03 13:00:00,69.2,69.45,69.14,69.27,37447.0,69.2,69.45,69.14,69.27,37447.0
2016-03-03 13:30:00,69.32,69.35,69.1,69.15,61050.0,69.32,69.35,69.1,69.15,61050.0
2016-03-03 14:00:00,69.13,69.4,69.08,69.34,69315.0,69.13,69.4,69.08,69.34,69315.0
2016-03-03 14:30:00,69.35,69.36,69.07,69.14,93915.0,69.35,69.36,69.07,69.14,93915.0
2016-03-03 15:00:00,69.17,69.53,69.17,69.53,77859.0,69.17,69.53,69.17,69.53,77859.0
2016-03-03 15:30:00,69.53,69.86,69.5,69.71,170314.0,69.53,69.86,69.5,69.71,170314.0
2016-03-04 09:30:00,70.16,70.5,69.3,69.55,181484.0,70.16,70.5,69.3,69.55,181484.0
2016-03-04 10:00:00,69.59,69.77,68.95,69.41,130851.0,69.59,69.77,68.95,69.41,130851.0
2016-03-04 10:30:00,69.41,69.73,69.09,69.45,109485.0,69.41,69.73,69.09,69.45,109485.0
2016-03-04 11:00:00,69.5,70.6,69.5,70.54,147969.0,69.5,70.6,69.5,70.54,147969.0
2016-03-04 11:30:00,70.54,71.21,70.51,71.11,147898.0,70.54,71.21,70.51,71.11,147898.0
2016-03-04 12:00:00,71.12,71.2,70.51,70.81,105873.0,71.12,71.2,70.51,70.81,105873.0
2016-03-04 12:30:00,70.85,70.93,70.41,70.45,64261.0,70.85,70.93,70.41,70.45,64261.0
2016-03-04 13:00:00,70.41,70.54,70.18,70.45,55313.0,70.41,70.54,70.18,70.45,55313.0
2016-03-04 13:30:00,70.44,70.64,69.84,69.87,75196.0,70.44,70.64,69.84,69.87,75196.0
2016-03-04 14:00:00,69.85,70.13,69.5,69.59,126371.0,69.85,70.13,69.5,69.59,126371.0
2016-03-04 14:30:00,69.58,69.67,68.71,69.05,146892.0,69.58,69.67,68.71,69.05,146892.0
2016-03-04 15:00:00,69.09,69.59,68.9,69.54,153343.0,69.09,69.59,68.9,69.54,153343.0
2016-03-04 15:30:00,69.53,69.74,69.47,69.55,189456.0,69.53,69.74,69.47,69.55,189456.0
2016-03-07 09:30:00,69.17,70.5,69.06,69.5,108147.0,69.17,70.5,69.06,69.5,108147.0
2016-03-07 10:00:00,69.43,69.83,69.26,69.31,82089.0,69.43,69.83,69.26,69.31,82089.0
2016-03-07 10:30:00,69.33,69.66,69.17,69.31,69995.0,69.33,69.66,69.17,69.31,69995.0
2016-03-07 11:00:00,69.32,69.5,69.16,69.37,63301.0,69.32,69.5,69.16,69.37,63301.0
2016-03-07 11:30:00,69.37,70.04,69.35,69.77,80299.0,69.37,70.04,69.35,69.77,80299.0
2016-03-07 12:00:00,69.77,70.04,69.72,69.83,48939.0,69.77,70.04,69.72,69.83,48939.0
2016-03-07 12:30:00,69.81,69.95,69.46,69.62,146697.0,69.81,69.95,69.46,69.62,146697.0
2016-03-07 13:00:00,69.63,69.73,69.35,69.48,59435.0,69.63,69.73,69.35,69.48,59435.0
2016-03-07 13:30:00,69.5,69.51,69.13,69.15,39523.0,69.5,69.51,69.13,69.15,39523.0
2016-03-07 14:00:00,69.14,69.24,68.67,68.7,89888.0,69.14,69.24,68.67,68.7,89888.0
2016-03-07 14:30:00,68.67,68.85,68.35,68.78,84908.0,68.67,68.85,68.35,68.78,84908.0
2016-03-07 15:00:00,68.73,69.12,68.55,69.09,84925.0,68.73,69.12,68.55,69.09,84925.0
2016-03-07 15:30:00,69.11,69.24,68.87,69.17,132531.0,69.11,69.24,68.87,69.17,132531.0
2016-03-08 09:30:00,68.45,69.17,67.59,67.62,171330.0,68.45,69.17,67.59,67.62,171330.0
2016-03-08 10:00:00,67.56,67.71,66.9,67.15,279355.0,67.56,67.71,66.9,67.15,279355.0
2016-03-08 10:30:00,67.17,67.26,66.58,66.7,113523.0,67.17,67.26,66.58,66.7,113523.0
2016-03-08 11:00:00,66.73,67.29,66.71,67.02,92122.0,66.73,67.29,66.71,67.02,92122.0
2016-03-08 11:30:00,67.0,67.28,66.8,67.22,96665.0,67.0,67.28,66.8,67.22,96665.0
2016-03-08 12:00:00,67.22,67.4,67.05,67.27,120220.0,67.22,67.4,67.05,67.27,120220.0
2016-03-08 12:30:00,67.28,67.38,66.81,66.94,50722.0,67.28,67.38,66.81,66.94,50722.0
2016-03-08 13:00:00,66.91,67.15,66.79,67.03,58001.0,66.91,67.15,66.79,67.03,58001.0
2016-03-08 13:30:00,66.98,67.27,66.93,67.19,54556.0,66.98,67.27,66.93,67.19,54556.0
2016-03-08 14:00:00,67.21,67.59,67.16,67.25,102950.0,67.21,67.59,67.16,67.25,102950.0
2016-03-08 14:30:00,67.24,67.28,66.89,67.06,52301.0,67.24,67.28,66.89,67.06,52301.0
2016-03-08 15:00:00,67.08,67.13,66.9,67.01,80287.0,67.08,67.13,66.9,67.01,80287.0
2016-03-08 15:30:00,66.99,67.13,66.76,66.88,187592.0,66.99,67.13,66.76,66.88,187592.0
2016-03-09 09:30:00,67.29,67.9,66.71,67.26,103251.0,67.29,67.9,66.71,67.26,103251.0
2016-03-09 10:00:00,67.3,67.38,66.84,67.15,83860.0,67.3,67.38,66.84,67.15,83860.0
2016-03-09 10:30:00,67.19,67.95,67.18,67.31,73945.0,67.19,67.95,67.18,67.31,73945.0
2016-03-09 11:00:00,67.38,68.21,67.35,68.1,90402.0,67.38,68.21,67.35,68.1,90402.0
2016-03-09 11:30:00,68.12,68.33,67.98,68.28,87687.0,68.12,68.33,67.98,68.28,87687.0
2016-03-09 12:00:00,68.26,68.49,68.13,68.49,58663.0,68.26,68.49,68.13,68.49,58663.0
2016-03-09 12:30:00,68.47,68.72,68.21,68.35,58471.0,68.47,68.72,68.21,68.35,58471.0
2016-03-09 13:00:00,68.33,68.53,68.0,68.05,42900.0,68.33,68.53,68.0,68.05,42900.0
2016-03-09 13:30:00,68.07,68.67,68.05,68.65,106688.0,68.07,68.67,68.05,68.65,106688.0
2016-03-09 14:00:00,68.63,68.75,68.37,68.52,55285.0,68.63,68.75,68.37,68.52,55285.0
2016-03-09 14:30:00,68.53,68.57,68.3,68.55,92755.0,68.53,68.57,68.3,68.55,92755.0
2016-03-09 15:00:00,68.55,68.6,68.24,68.3,58225.0,68.55,68.6,68.24,68.3,58225.0
2016-03-09 15:30:00,68.3,68.51,68.19,68.49,175894.0,68.3,68.51,68.19,68.49,175894.0
2016-03-10 09:30:00,68.32,68.94,67.81,68.72,178587.0,68.32,68.94,67.81,68.72,178587.0
2016-03-10 10:00:00,68.79,69.37,68.72,69.14,107249.0,68.79,69.37,68.72,69.14,107249.0
2016-03-10 10:30:00,69.12,69.21,68.45,68.83,82150.0,69.12,69.21,68.45,68.83,82150.0
2016-03-10 11:00:00,68.82,68.94,68.18,68.32,107147.0,68.82,68.94,68.18,68.32,107147.0
2016-03-10 11:30:00,68.33,68.77,68.09,68.67,49150.0,68.33,68.77,68.09,68.67,49150.0
2016-03-10 12:00:00,68.67,68.94,68.64,68.72,56842.0,68.67,68.94,68.64,68.72,56842.0
2016-03-10 12:30:00,68.71,68.71,68.25,68.35,47786.0,68.71,68.71,68.25,68.35,47786.0
2016-03-10 13:00:00,68.37,68.53,68.15,68.46,35826.0,68.37,68.53,68.15,68.46,35826.0
2016-03-10 13:30:00,68.44,68.59,68.3,68.5,68445.0,68.44,68.59,68.3,68.5,68445.0
2016-03-10 14:00:00,68.49,68.59,68.2,68.57,30995.0,68.49,68.59,68.2,68.57,30995.0
2016-03-10 14:30:00,68.57,69.26,68.49,69.08,101265.0,68.57,69.26,68.49,69.08,101265.0
2016-03-10 15:00:00,69.08,69.53,68.89,69.47,88129.0,69.08,69.53,68.89,69.47,88129.0
2016-03-10 15:30:00,69.48,69.48,69.02,69.26,223449.0,69.48,69.48,69.02,69.26,223449.0
2016-03-11 09:30:00,70.0,70.0,68.88,68.88,207366.0,70.0,70.0,68.88,68.88,207366.0
2016-03-11 10:00:00,68.93,69.02,68.51,68.67,88393.0,68.93,69.02,68.51,68.67,88393.0
2016-03-11 10:30:00,68.68,69.25,68.68,69.13,105126.0,68.68,69.25,68.68,69.13,105126.0
2016-03-11 11:00:00,69.12,69.8,69.06,69.77,101843.0,69.12,69.8,69.06,69.77,101843.0
2016-03-11 11:30:00,69.75,69.98,69.49,69.69,68976.0,69.75,69.98,69.49,69.69,68976.0
2016-03-11 12:00:00,69.72,70.23,69.54,70.14,315012.0,69.72,70.23,69.54,70.14,315012.0
2016-03-11 12:30:00,70.11,70.25,69.83,69.9,52342.0,70.11,70.25,69.83,69.9,52342.0
2016-03-11 13:00:00,69.88,70.3,69.8,70.27,70296.0,69.88,70.3,69.8,70.27,70296.0
2016-03-11 13:30:00,70.26,70.4,70.02,70.39,51242.0,70.26,70.4,70.02,70.39,51242.0
2016-03-11 14:00:00,70.39,70.5,70.28,70.29,68818.0,70.39,70.5,70.28,70.29,68818.0
2016-03-11 14:30:00,70.31,70.32,70.04,70.22,51737.0,70.31,70.32,70.04,70.22,51737.0
2016-03-11 15:00:00,70.22,70.56,70.21,70.46,65506.0,70.22,70.56,70.21,70.46,65506.0
2016-03-11 15:30:00,70.46,70.49,70.24,70.32,190736.0,70.46,70.49,70.24,70.32,190736.0
2016-03-14 09:30:00,70.35,70.56,69.6,69.79,120516.0,70.35,70.56,69.6,69.79,120516.0
2016-03-14 10:00:00,69.82,70.27,69.7,70.07,80144.0,69.82,70.27,69.7,70.07,80144.0
2016-03-14 10:30:00,70.03,70.78,70.03,70.69,144742.0,70.03,70.78,70.03,70.69,144742.0
2016-03-14 11:00:00,70.69,70.93,70.58,70.64,85765.0,70.69,70.93,70.58,70.64,85765.0
2016-03-14 11:30:00,70.7,70.71,70.21,70.26,44050.0,70.7,70.71,70.21,70.26,44050.0
2016-03-14 12:00:00,70.33,70.82,70.21,70.67,71510.0,70.33,70.82,70.21,70.67,71510.0
2016-03-14 12:30:00,70.7,70.71,70.41,70.49,28963.0,70.7,70.71,70.41,70.49,28963.0
2016-03-14 13:00:00,70.48,70.86,70.42,70.81,37868.0,70.48,70.86,70.42,70.81,37868.0
2016-03-14 13:30:00,70.8,70.8,70.53,70.58,29860.0,70.8,70.8,70.53,70.58,29860.0
2016-03-14 14:00:00,70.61,70.97,70.44,70.74,102683.0,70.61,70.97,70.44,70.74,102683.0
2016-03-14 14:30:00,70.76,71.18,70.75,71.11,76615.0,70.76,71.18,70.75,71.11,76615.0
2016-03-14 15:00:00,71.12,71.12,70.81,71.01,55167.0,71.12,71.12,70.81,71.01,55167.0
2016-03-14 15:30:00,71.01,71.03,70.71,70.9,149927.0,71.01,71.03,70.71,70.9,149927.0
2016-03-15 09:30:00,70.25,70.78,69.86,70.22,169507.0,70.25,70.78,69.86,70.22,169507.0
2016-03-15 10:00:00,70.26,70.85,70.23,70.69,84827.0,70.26,70.85,70.23,70.69,84827.0
2016-03-15 10:30:00,70.72,70.99,70.06,70.08,111073.0,70.72,70.99,70.06,70.08,111073.0
2016-03-15 11:00:00,70.09,70.16,69.9,70.1,86443.0,70.09,70.16,69.9,70.1,86443.0
2016-03-15 11:30:00,70.11,70.37,69.97,70.22,62922.0,70.11,70.37,69.97,70.22,62922.0
2016-03-15 12:00:00,70.23,70.38,70.15,70.3,55307.0,70.23,70.38,70.15,70.3,55307.0
2016-03-15 12:30:00,70.3,70.45,70.21,70.4,57721.0,70.3,70.45,70.21,70.4,57721.0
2016-03-15 13:00:00,70.4,70.58,70.35,70.51,33662.0,70.4,70.58,70.35,70.51,33662.0
2016-03-15 13:30:00,70.55,70.66,70.45,70.59,38509.0,70.55,70.66,70.45,70.59,38509.0
2016-03-15 14:00:00,70.61,70.63,70.4,70.42,49112.0,70.61,70.63,70.4,70.42,49112.0
2016-03-15 14:30:00,70.45,70.45,70.07,70.24,74773.0,70.45,70.45,70.07,70.24,74773.0
2016-03-15 15:00:00,70.21,70.69,70.17,70.66,59355.0,70.21,70.69,70.17,70.66,59355.0
2016-03-15 15:30:00,70.67,70.78,70.64,70.78,198765.0,70.67,70.78,70.64,70.78,198765.0
2016-03-16 09:30:00,70.15,73.19,70.03,72.71,536587.0,70.15,73.19,70.03,72.71,536587.0
2016-03-16 10:00:00,72.71,72.82,71.98,72.02,169415.0,72.71,72.82,71.98,72.02,169415.0
2016-03-16 10:30:00,72.0,72.27,71.83,72.24,113891.0,72.0,72.27,71.83,72.24,113891.0
2016-03-16 11:00:00,72.22,72.8,72.2,72.36,97312.0,72.22,72.8,72.2,72.36,97312.0
2016-03-16 11:30:00,72.31,72.34,71.46,71.48,84205.0,72.31,72.34,71.46,71.48,84205.0
2016-03-16 12:00:00,71.44,72.06,71.36,71.62,67291.0,71.44,72.06,71.36,71.62,67291.0
2016-03-16 12:30:00,71.61,71.64,71.12,71.24,55942.0,71.61,71.64,71.12,71.24,55942.0
2016-03-16 13:00:00,71.26,71.28,70.74,70.77,58550.0,71.26,71.28,70.74,70.77,58550.0
2016-03-16 13:30:00,70.79,71.0,70.66,70.84,49633.0,70.79,71.0,70.66,70.84,49633.0
2016-03-16 14:00:00,70.86,71.93,70.83,71.92,136843.0,70.86,71.93,70.83,71.92,136843.0
2016-03-16 14:30:00,71.86,72.11,71.47,71.48,111737.0,71.86,72.11,71.47,71.48,111737.0
2016-03-16 15:00:00,71.48,72.23,71.38,72.21,113474.0,71.48,72.23,71.38,72.21,113474.0
2016-03-16 15:30:00,72.23,72.42,71.96,72.05,309533.0,72.23,72.42,71.96,72.05,309533.0
2016-03-17 09:30:00,72.39,72.6,71.76,72.5,211105.0,72.39,72.6,71.76,72.5,211105.0
2016-03-17 10:00:00,72.6,72.85,72.38,72.62,91179.0,72.6,72.85,72.38,72.62,91179.0
2016-03-17 10:30:00,72.62,72.77,72.0,72.38,113331.0,72.62,72.77,72.0,72.38,113331.0
2016-03-17 11:00:00,72.35,72.4,71.91,71.96,52219.0,72.35,72.4,71.91,71.96,52219.0
2016-03-17 11:30:00,72.01,72.22,71.7,71.96,41392.0,72.01,72.22,71.7,71.96,41392.0
2016-03-17 12:00:00,71.97,72.55,71.83,72.51,51153.0,71.97,72.55,71.83,72.51,51153.0
2016-03-17 12:30:00,72.51,72.65,72.39,72.56,52237.0,72.51,72.65,72.39,72.56,52237.0
2016-03-17 13:00:00,72.58,72.76,72.35,72.75,47115.0,72.58,72.76,72.35,72.75,47115.0
2016-03-17 13:30:00,72.73,73.2,72.7,73.16,75314.0,72.73,73.2,72.7,73.16,75314.0
2016-03-17 14:00:00,73.14,73.53,73.02,73.25,131164.0,73.14,73.53,73.02,73.25,131164.0
2016-03-17 14:30:00,73.28,73.31,72.9,72.92,98855.0,73.28,73.31,72.9,72.92,98855.0
2016-03-17 15:00:00,72.9,73.5,72.9,73.48,96499.0,72.9,73.5,72.9,73.48,96499.0
2016-03-17 15:30:00,73.46,73.5,73.2,73.21,249954.0,73.46,73.5,73.2,73.21,249954.0
2016-03-18 09:30:00,73.43,74.29,72.99,73.16,326415.0,73.43,74.29,72.99,73.16,326415.0
2016-03-18 10:00:00,73.17,73.37,72.59,72.67,112465.0,73.17,73.37,72.59,72.67,112465.0
2016-03-18 10:30:00,72.7,73.05,72.3,72.37,87170.0,72.7,73.05,72.3,72.37,87170.0
2016-03-18 11:00:00,72.36,72.7,72.33,72.51,97874.0,72.36,72.7,72.33,72.51,97874.0
2016-03-18 11:30:00,72.55,72.62,72.3,72.51,88888.0,72.55,72.62,72.3,72.51,88888.0
2016-03-18 12:00:00,72.52,72.77,72.44,72.62,71809.0,72.52,72.77,72.44,72.62,71809.0
2016-03-18 12:30:00,72.61,72.92,72.55,72.85,86826.0,72.61,72.92,72.55,72.85,86826.0
2016-03-18 13:00:00,72.84,72.85,72.55,72.59,51718.0,72.84,72.85,72.55,72.59,51718.0
2016-03-18 13:30:00,72.59,72.73,72.56,72.69,81123.0,72.59,72.73,72.56,72.69,81123.0
2016-03-18 14:00:00,72.7,72.72,72.36,72.37,73699.0,72.7,72.72,72.36,72.37,73699.0
2016-03-18 14:30:00,72.37,72.55,72.33,72.4,69868.0,72.37,72.55,72.33,72.4,69868.0
2016-03-18 15:00:00,72.41,72.66,72.41,72.53,83461.0,72.41,72.66,72.41,72.53,83461.0
2016-03-18 15:30:00,72.51,72.64,72.38,72.46,297735.0,72.51,72.64,72.38,72.46,297735.0
2016-03-21 09:30:00,72.21,72.62,71.95,72.21,161103.0,72.21,72.62,71.95,72.21,161103.0
2016-03-21 10:00:00,72.22,72.39,71.4,71.94,149121.0,72.22,72.39,71.4,71.94,149121.0
2016-03-21 10:30:00,71.89,72.02,71.46,71.55,59006.0,71.89,72.02,71.46,71.55,59006.0
2016-03-21 11:00:00,71.56,72.23,71.46,71.86,67002.0,71.56,72.23,71.46,71.86,67002.0
2016-03-21 11:30:00,71.87,72.23,71.77,72.04,52247.0,71.87,72.23,71.77,72.04,52247.0
2016-03-21 12:00:00,72.04,72.14,71.77,71.86,36023.0,72.04,72.14,71.77,71.86,36023.0
2016-03-21 12:30:00,71.86,71.86,71.04,71.15,133541.0,71.86,71.86,71.04,71.15,133541.0
2016-03-21 13:00:00,71.18,71.74,71.14,71.69,74510.0,71.18,71.74,71.14,71.69,74510.0
2016-03-21 13:30:00,71.7,71.85,71.65,71.83,46244.0,71.7,71.85,71.65,71.83,46244.0
2016-03-21 14:00:00,71.84,71.97,71.75,71.97,38187.0,71.84,71.97,71.75,71.97,38187.0
2016-03-21 14:30:00,71.97,72.04,71.7,71.78,50323.0,71.97,72.04,71.7,71.78,50323.0
2016-03-21 15:00:00,71.78,71.78,71.29,71.53,111425.0,71.78,71.78,71.29,71.53,111425.0
2016-03-21 15:30:00,71.52,71.52,71.2,71.24,324863.0,71.52,71.52,71.2,71.24,324863.0
2016-03-22 09:30:00,70.62,71.23,70.23,70.75,152520.0,70.62,71.23,70.23,70.75,152520.0
2016-03-22 10:00:00,70.76,70.87,70.49,70.79,90323.0,70.76,70.87,70.49,70.79,90323.0
2016-03-22 10:30:00,70.83,71.45,70.83,71.21,94432.0,70.83,71.45,70.83,71.21,94432.0
2016-03-22 11:00:00,71.23,71.57,71.18,71.36,52634.0,71.23,71.57,71.18,71.36,52634.0
2016-03-22 11:30:00,71.32,71.32,70.78,70.98,63109.0,71.32,71.32,70.78,70.98,63109.0
2016-03-22 12:00:00,70.99,71.04,70.81,71.0,50256.0,70.99,71.04,70.81,71.0,50256.0
2016-03-22 12:30:00,70.95,71.15,70.87,71.13,43573.0,70.95,71.15,70.87,71.13,43573.0
2016-03-22 13:00:00,71.14,71.17,70.81,70.98,44702.0,71.14,71.17,70.81,70.98,44702.0
2016-03-22 13:30:00,70.95,71.03,70.89,70.91,57448.0,70.95,71.03,70.89,70.91,57448.0
2016-03-22 14:00:00,70.92,71.28,70.91,71.15,75659.0,70.92,71.28,70.91,71.15,75659.0
2016-03-22 14:30:00,71.13,71.17,70.87,70.98,81187.0,71.13,71.17,70.87,70.98,81187.0
2016-03-22 15:00:00,70.97,71.32,70.95,71.3,87788.0,70.97,71.32,70.95,71.3,87788.0
2016-03-22 15:30:00,71.3,71.55,71.26,71.29,191573.0,71.3,71.55,71.26,71.29,191573.0
2016-03-23 09:30:00,71.25,71.3,69.95,69.95,140981.0,71.25,71.3,69.95,69.95,140981.0
2016-03-23 10:00:00,70.0,70.1,69.37,69.45,208768.0,70.0,70.1,69.37,69.45,208768.0
2016-03-23 10:30:00,69.43,69.65,68.91,69.05,168619.0,69.43,69.65,68.91,69.05,168619.0
2016-03-23 11:00:00,69.03,69.07,68.53,68.9,169060.0,69.03,69.07,68.53,68.9,169060.0
2016-03-23 11:30:00,68.88,69.34,68.79,69.18,117561.0,68.88,69.34,68.79,69.18,117561.0
2016-03-23 12:00:00,69.21,69.36,68.88,68.9,51467.0,69.21,69.36,68.88,68.9,51467.0
2016-03-23 12:30:00,68.89,69.57,68.83,69.41,159044.0,68.89,69.57,68.83,69.41,159044.0
2016-03-23 13:00:00,69.4,69.43,68.8,69.01,77080.0,69.4,69.43,68.8,69.01,77080.0
2016-03-23 13:30:00,68.96,68.99,68.63,68.75,62787.0,68.96,68.99,68.63,68.75,62787.0
2016-03-23 14:00:00,68.74,68.98,68.71,68.85,46762.0,68.74,68.98,68.71,68.85,46762.0
2016-03-23 14:30:00,68.85,68.86,68.23,68.28,91742.0,68.85,68.86,68.23,68.28,91742.0
2016-03-23 15:00:00,68.27,68.5,68.2,68.21,103442.0,68.27,68.5,68.2,68.21,103442.0
2016-03-23 15:30:00,68.21,68.34,68.14,68.24,216740.0,68.21,68.34,68.14,68.24,216740.0
2016-03-24 09:30:00,68.05,68.05,66.61,67.75,183089.0,68.05,68.05,66.61,67.75,183089.0
2016-03-24 10:00:00,67.77,67.85,67.21,67.23,103223.0,67.77,67.85,67.21,67.23,103223.0
2016-03-24 10:30:00,67.24,68.42,67.23,68.42,142563.0,67.24,68.42,67.23,68.42,142563.0
2016-03-24 11:00:00,68.41,68.81,68.1,68.1,103787.0,68.41,68.81,68.1,68.1,103787.0
2016-03-24 11:30:00,68.12,68.41,68.07,68.4,46316.0,68.12,68.41,68.07,68.4,46316.0
2016-03-24 12:00:00,68.39,68.68,68.34,68.51,60267.0,68.39,68.68,68.34,68.51,60267.0
2016-03-24 12:30:00,68.49,68.74,68.36,68.6,48136.0,68.49,68.74,68.36,68.6,48136.0
2016-03-24 13:00:00,68.59,68.84,68.47,68.64,58373.0,68.59,68.84,68.47,68.64,58373.0
2016-03-24 13:30:00,68.64,68.64,68.42,68.45,41310.0,68.64,68.64,68.42,68.45,41310.0
2016-03-24 14:00:00,68.43,68.45,68.21,68.36,43939.0,68.43,68.45,68.21,68.36,43939.0
2016-03-24 14:30:00,68.35,68.59,68.26,68.42,43834.0,68.35,68.59,68.26,68.42,43834.0
2016-03-24 15:00:00,68.43,68.72,68.39,68.65,56847.0,68.43,68.72,68.39,68.65,56847.0
2016-03-24 15:30:00,68.63,68.66,68.36,68.46,186422.0,68.63,68.66,68.36,68.46,186422.0
2016-03-28 09:30:00,68.55,68.87,67.53,68.38,105928.0,68.55,68.87,67.53,68.38,105928.0
2016-03-28 10:00:00,68.42,69.3,68.2,68.9,83265.0,68.42,69.3,68.2,68.9,83265.0
2016-03-28 10:30:00,68.84,68.87,68.37,68.43,29683.0,68.84,68.87,68.37,68.43,29683.0
2016-03-28 11:00:00,68.43,68.67,68.29,68.62,35634.0,68.43,68.67,68.29,68.62,35634.0
2016-03-28 11:30:00,68.64,68.76,68.47,68.65,27945.0,68.64,68.76,68.47,68.65,27945.0
2016-03-28 12:00:00,68.61,68.82,68.48,68.76,26636.0,68.61,68.82,68.48,68.76,26636.0
2016-03-28 12:30:00,68.77,69.01,68.71,68.96,34481.0,68.77,69.01,68.71,68.96,34481.0
2016-03-28 13:00:00,68.96,69.07,68.78,68.81,30538.0,68.96,69.07,68.78,68.81,30538.0
2016-03-28 13:30:00,68.87,68.99,68.8,68.83,37359.0,68.87,68.99,68.8,68.83,37359.0
2016-03-28 14:00:00,68.83,69.0,68.46,68.46,65492.0,68.83,69.0,68.46,68.46,65492.0
2016-03-28 14:30:00,68.45,68.53,68.18,68.21,76263.0,68.45,68.53,68.18,68.21,76263.0
2016-03-28 15:00:00,68.25,68.4,68.07,68.08,103054.0,68.25,68.4,68.07,68.08,103054.0
2016-03-28 15:30:00,68.07,68.47,68.06,68.41,275376.0,68.07,68.47,68.06,68.41,275376.0
2016-03-29 09:30:00,68.15,69.15,67.75,68.91,136219.0,68.15,69.15,67.75,68.91,136219.0
2016-03-29 10:00:00,68.93,69.08,68.59,68.59,55601.0,68.93,69.08,68.59,68.59,55601.0
2016-03-29 10:30:00,68.62,68.72,68.41,68.56,93012.0,68.62,68.72,68.41,68.56,93012.0
2016-03-29 11:00:00,68.56,68.77,68.4,68.74,44195.0,68.56,68.77,68.4,68.74,44195.0
2016-03-29 11:30:00,68.76,68.96,68.62,68.62,49974.0,68.76,68.96,68.62,68.62,49974.0
2016-03-29 12:00:00,68.62,69.06,68.53,69.0,68692.0,68.62,69.06,68.53,69.0,68692.0
2016-03-29 12:30:00,69.04,69.35,68.94,68.97,73698.0,69.04,69.35,68.94,68.97,73698.0
2016-03-29 13:00:00,68.97,69.14,68.7,69.1,98431.0,68.97,69.14,68.7,69.1,98431.0
2016-03-29 13:30:00,69.08,69.34,68.99,69.28,49423.0,69.08,69.34,68.99,69.28,49423.0
2016-03-29 14:00:00,69.28,69.64,69.27,69.59,61531.0,69.28,69.64,69.27,69.59,61531.0
2016-03-29 14:30:00,69.58,69.72,69.42,69.47,88927.0,69.58,69.72,69.42,69.47,88927.0
2016-03-29 15:00:00,69.45,69.59,69.29,69.39,56768.0,69.45,69.59,69.29,69.39,56768.0
2016-03-29 15:30:00,69.43,69.43,69.12,69.32,128013.0,69.43,69.43,69.12,69.32,128013.0
2016-03-30 09:30:00,69.88,70.29,69.51,69.9,117534.0,69.88,70.29,69.51,69.9,117534.0
2016-03-30 10:00:00,69.94,70.1,69.61,69.9,126636.0,69.94,70.1,69.61,69.9,126636.0
2016-03-30 10:30:00,69.89,70.09,69.83,69.94,66384.0,69.89,70.09,69.83,69.94,66384.0
2016-03-30 11:00:00,69.94,69.98,69.12,69.13,103475.0,69.94,69.98,69.12,69.13,103475.0
2016-03-30 11:30:00,69.13,69.46,68.95,69.4,61599.0,69.13,69.46,68.95,69.4,61599.0
2016-03-30 12:00:00,69.41,69.57,69.13,69.22,31352.0,69.41,69.57,69.13,69.22,31352.0
2016-03-30 12:30:00,69.26,69.44,69.09,69.12,30349.0,69.26,69.44,69.09,69.12,30349.0
2016-03-30 13:00:00,69.11,69.19,68.99,69.06,36902.0,69.11,69.19,68.99,69.06,36902.0
2016-03-30 13:30:00,69.06,69.49,68.94,69.41,38766.0,69.06,69.49,68.94,69.41,38766.0
2016-03-30 14:00:00,69.4,69.59,69.3,69.5,63773.0,69.4,69.59,69.3,69.5,63773.0
2016-03-30 14:30:00,69.5,69.54,69.25,69.25,37345.0,69.5,69.54,69.25,69.25,37345.0
2016-03-30 15:00:00,69.23,69.44,69.15,69.2,51133.0,69.23,69.44,69.15,69.2,51133.0
2016-03-30 15:30:00,69.2,69.21,68.91,68.98,191045.0,69.2,69.21,68.91,68.98,191045.0
2016-03-31 09:30:00,68.73,69.64,68.7,68.77,141304.0,68.73,69.64,68.7,68.77,141304.0
2016-03-31 10:00:00,68.79,68.86,68.58,68.77,81573.0,68.79,68.86,68.58,68.77,81573.0
2016-03-31 10:30:00,68.71,68.86,68.4,68.65,61393.0,68.71,68.86,68.4,68.65,61393.0
2016-03-31 11:00:00,68.68,68.88,68.5,68.56,66443.0,68.68,68.88,68.5,68.56,66443.0
2016-03-31 11:30:00,68.56,69.19,68.5,69.06,61925.0,68.56,69.19,68.5,69.06,61925.0
2016-03-31 12:00:00,69.06,69.07,68.79,68.91,34315.0,69.06,69.07,68.79,68.91,34315.0
2016-03-31 12:30:00,68.95,69.0,68.64,68.93,48820.0,68.95,69.0,68.64,68.93,48820.0
2016-03-31 13:00:00,68.93,68.93,68.66,68.83,44528.0,68.93,68.93,68.66,68.83,44528.0
2016-03-31 13:30:00,68.85,68.86,68.49,68.68,60072.0,68.85,68.86,68.49,68.68,60072.0
2016-03-31 14:00:00,68.67,68.78,68.53,68.55,32714.0,68.67,68.78,68.53,68.55,32714.0
2016-03-31 14:30:00,68.59,68.76,68.51,68.51,43574.0,68.59,68.76,68.51,68.51,43574.0
2016-03-31 15:00:00,68.51,68.69,68.49,68.69,102848.0,68.51,68.69,68.49,68.69,102848.0
2016-03-31 15:30:00,68.69,68.77,68.45,68.47,219237.0,68.69,68.77,68.45,68.47,219237.0
2016-04-01 09:30:00,67.88,68.0,66.78,67.77,226975.0,67.88,68.0,66.78,67.77,226975.0
2016-04-01 10:00:00,67.83,67.99,67.43,67.94,68470.0,67.83,67.99,67.43,67.94,68470.0
2016-04-01 10:30:00,67.94,68.18,67.73,67.97,77981.0,67.94,68.18,67.73,67.97,77981.0
2016-04-01 11:00:00,67.98,68.12,67.91,68.06,51817.0,67.98,68.12,67.91,68.06,51817.0
2016-04-01 11:30:00,68.03,68.26,68.0,68.1,40128.0,68.03,68.26,68.0,68.1,40128.0
2016-04-01 12:00:00,68.13,68.3,67.98,68.07,50826.0,68.13,68.3,67.98,68.07,50826.0
2016-04-01 12:30:00,68.05,68.25,67.93,68.17,33333.0,68.05,68.25,67.93,68.17,33333.0
2016-04-01 13:00:00,68.16,68.47,68.14,68.3,53558.0,68.16,68.47,68.14,68.3,53558.0
2016-04-01 13:30:00,68.29,68.31,67.52,67.52,77628.0,68.29,68.31,67.52,67.52,77628.0
2016-04-01 14:00:00,67.55,67.79,67.45,67.55,220704.0,67.55,67.79,67.45,67.55,220704.0
2016-04-01 14:30:00,67.55,67.77,67.43,67.43,187396.0,67.55,67.77,67.43,67.43,187396.0
2016-04-01 15:00:00,67.43,67.69,67.31,67.4,157675.0,67.43,67.69,67.31,67.4,157675.0
2016-04-01 15:30:00,67.41,67.65,67.37,67.49,227700.0,67.41,67.65,67.37,67.49,227700.0
2016-04-04 09:30:00,67.36,68.73,67.25,68.68,232178.0,67.36,68.73,67.25,68.68,232178.0
2016-04-04 10:00:00,68.68,69.01,68.53,68.62,179804.0,68.68,69.01,68.53,68.62,179804.0
2016-04-04 10:30:00,68.63,68.77,67.93,67.99,83701.0,68.63,68.77,67.93,67.99,83701.0
2016-04-04 11:00:00,68.0,68.04,67.48,67.51,116038.0,68.0,68.04,67.48,67.51,116038.0
2016-04-04 11:30:00,67.51,68.12,67.51,68.09,91025.0,67.51,68.12,67.51,68.09,91025.0
2016-04-04 12:00:00,68.1,68.21,67.82,67.82,51484.0,68.1,68.21,67.82,67.82,51484.0
2016-04-04 12:30:00,67.8,68.01,67.69,67.75,48722.0,67.8,68.01,67.69,67.75,48722.0
2016-04-04 13:00:00,67.78,67.91,67.56,67.88,56923.0,67.78,67.91,67.56,67.88,56923.0
2016-04-04 13:30:00,67.9,67.93,67.71,67.72,36486.0,67.9,67.93,67.71,67.72,36486.0
2016-04-04 14:00:00,67.73,67.73,67.14,67.23,78978.0,67.73,67.73,67.14,67.23,78978.0
2016-04-04 14:30:00,67.24,67.48,67.23,67.4,55839.0,67.24,67.48,67.23,67.4,55839.0
2016-04-04 15:00:00,67.4,67.51,67.11,67.13,69466.0,67.4,67.51,67.11,67.13,69466.0
2016-04-04 15:30:00,67.14,67.28,67.09,67.23,163677.0,67.14,67.28,67.09,67.23,163677.0
2016-04-05 09:30:00,65.31,65.97,63.61,65.43,593099.0,65.31,65.97,63.61,65.43,593099.0
2016-04-05 10:00:00,65.49,65.52,64.1,64.56,517489.0,65.49,65.52,64.1,64.56,517489.0
2016-04-05 10:30:00,64.55,64.69,63.84,63.92,268946.0,64.55,64.69,63.84,63.92,268946.0
2016-04-05 11:00:00,64.1,64.67,63.75,64.66,229585.0,64.1,64.67,63.75,64.66,229585.0
2016-04-05 11:30:00,64.66,64.66,63.37,63.84,321854.0,64.66,64.66,63.37,63.84,321854.0
2016-04-05 12:00:00,63.8,64.0,62.63,63.0,409999.0,63.8,64.0,62.63,63.0,409999.0
2016-04-05 12:30:00,63.0,63.5,62.94,63.16,235096.0,63.0,63.5,62.94,63.16,235096.0
2016-04-05 13:00:00,63.16,63.55,63.07,63.53,145896.0,63.16,63.55,63.07,63.53,145896.0
2016-04-05 13:30:00,63.54,63.55,62.68,62.98,252994.0,63.54,63.55,62.68,62.98,252994.0
2016-04-05 14:00:00,62.99,63.14,62.66,63.1,235761.0,62.99,63.14,62.66,63.1,235761.0
2016-04-05 14:30:00,63.12,63.44,62.87,63.23,178805.0,63.12,63.44,62.87,63.23,178805.0
2016-04-05 15:00:00,63.25,63.29,62.66,62.69,250274.0,63.25,63.29,62.66,62.69,250274.0
2016-04-05 15:30:00,62.68,62.68,62.3,62.42,664230.0,62.68,62.68,62.3,62.42,664230.0
2016-04-06 09:30:00,62.92,63.59,61.6,62.2,491108.0,62.92,63.59,61.6,62.2,491108.0
2016-04-06 10:00:00,62.18,62.59,61.68,61.82,194513.0,62.18,62.59,61.68,61.82,194513.0
2016-04-06 10:30:00,61.86,62.21,61.47,62.16,310099.0,61.86,62.21,61.47,62.16,310099.0
2016-04-06 11:00:00,62.2,62.39,62.01,62.36,162072.0,62.2,62.39,62.01,62.36,162072.0
2016-04-06 11:30:00,62.33,63.19,62.29,63.04,277489.0,62.33,63.19,62.29,63.04,277489.0
2016-04-06 12:00:00,63.05,63.22,62.92,62.93,140279.0,63.05,63.22,62.92,62.93,140279.0
2016-04-06 12:30:00,62.93,63.13,62.73,62.78,135124.0,62.93,63.13,62.73,62.78,135124.0
2016-04-06 13:00:00,62.8,62.83,62.29,62.3,87926.0,62.8,62.83,62.29,62.3,87926.0
2016-04-06 13:30:00,62.28,62.35,61.81,61.91,118421.0,62.28,62.35,61.81,61.91,118421.0
2016-04-06 14:00:00,61.92,62.02,61.67,61.94,129806.0,61.92,62.02,61.67,61.94,129806.0
2016-04-06 14:30:00,61.94,62.63,61.93,62.63,244821.0,61.94,62.63,61.93,62.63,244821.0
2016-04-06 15:00:00,62.63,62.91,62.55,62.68,150574.0,62.63,62.91,62.55,62.68,150574.0
2016-04-06 15:30:00,62.67,62.79,62.54,62.76,246072.0,62.67,62.79,62.54,62.76,246072.0
2016-04-07 09:30:00,62.43,62.63,61.35,61.46,282992.0,62.43,62.63,61.35,61.46,282992.0
2016-04-07 10:00:00,61.5,62.03,61.35,61.49,174727.0,61.5,62.03,61.35,61.49,174727.0
2016-04-07 10:30:00,61.49,61.9,61.43,61.82,142229.0,61.49,61.9,61.43,61.82,142229.0
2016-04-07 11:00:00,61.84,61.96,61.61,61.93,120081.0,61.84,61.96,61.61,61.93,120081.0
2016-04-07 11:30:00,61.95,62.22,61.81,62.07,73087.0,61.95,62.22,61.81,62.07,73087.0
2016-04-07 12:00:00,62.07,62.11,61.7,61.79,115765.0,62.07,62.11,61.7,61.79,115765.0
2016-04-07 12:30:00,61.78,61.85,61.54,61.69,85872.0,61.78,61.85,61.54,61.69,85872.0
2016-04-07 13:00:00,61.68,61.68,61.41,61.45,76414.0,61.68,61.68,61.41,61.45,76414.0
2016-04-07 13:30:00,61.43,61.47,61.02,61.05,171489.0,61.43,61.47,61.02,61.05,171489.0
2016-04-07 14:00:00,61.05,61.1,60.76,61.09,132868.0,61.05,61.1,60.76,61.09,132868.0
2016-04-07 14:30:00,61.08,61.32,60.98,61.02,157234.0,61.08,61.32,60.98,61.02,157234.0
2016-04-07 15:00:00,61.02,61.26,60.91,61.2,122481.0,61.02,61.26,60.91,61.2,122481.0
2016-04-07 15:30:00,61.2,61.42,61.13,61.26,327077.0,61.2,61.42,61.13,61.26,327077.0
2016-04-08 09:30:00,61.95,62.14,61.63,62.0,286369.0,61.95,62.14,61.63,62.0,286369.0
2016-04-08 10:00:00,61.97,62.03,61.7,61.79,112493.0,61.97,62.03,61.7,61.79,112493.0
2016-04-08 10:30:00,61.82,61.83,61.1,61.14,205992.0,61.82,61.83,61.1,61.14,205992.0
2016-04-08 11:00:00,61.09,61.39,60.69,60.83,180621.0,61.09,61.39,60.69,60.83,180621.0
2016-04-08 11:30:00,60.84,60.95,60.44,60.91,199490.0,60.84,60.95,60.44,60.91,199490.0
2016-04-08 12:00:00,60.94,60.94,60.47,60.47,72778.0,60.94,60.94,60.47,60.47,72778.0
2016-04-08 12:30:00,60.46,60.94,60.45,60.85,94852.0,60.46,60.94,60.45,60.85,94852.0
2016-04-08 13:00:00,60.84,60.86,60.3,60.43,98247.0,60.84,60.86,60.3,60.43,98247.0
2016-04-08 13:30:00,60.43,60.58,60.39,60.56,64233.0,60.43,60.58,60.39,60.56,64233.0
2016-04-08 14:00:00,60.52,60.63,60.4,60.52,77408.0,60.52,60.63,60.4,60.52,77408.0
2016-04-08 14:30:00,60.53,60.53,60.38,60.44,95420.0,60.53,60.53,60.38,60.44,95420.0
2016-04-08 15:00:00,60.45,60.64,60.38,60.41,128126.0,60.45,60.64,60.38,60.41,128126.0
2016-04-08 15:30:00,60.39,60.64,60.27,60.63,267681.0,60.39,60.64,60.27,60.63,267681.0
2016-04-11 09:30:00,61.0,61.22,59.87,60.15,281605.0,61.0,61.22,59.87,60.15,281605.0
2016-04-11 10:00:00,60.18,60.77,60.12,60.68,173906.0,60.18,60.77,60.12,60.68,173906.0
2016-04-11 10:30:00,60.7,60.99,60.62,60.7,148169.0,60.7,60.99,60.62,60.7,148169.0
2016-04-11 11:00:00,60.67,60.67,60.02,60.17,111615.0,60.67,60.67,60.02,60.17,111615.0
2016-04-11 11:30:00,60.14,60.15,59.63,60.06,191693.0,60.14,60.15,59.63,60.06,191693.0
2016-04-11 12:00:00,60.07,60.15,59.81,60.07,60615.0,60.07,60.15,59.81,60.07,60615.0
2016-04-11 12:30:00,60.04,60.12,59.89,60.06,48781.0,60.04,60.12,59.89,60.06,48781.0
2016-04-11 13:00:00,60.08,60.56,60.08,60.37,122653.0,60.08,60.56,60.08,60.37,122653.0
2016-04-11 13:30:00,60.37,60.59,60.31,60.49,66421.0,60.37,60.59,60.31,60.49,66421.0
2016-04-11 14:00:00,60.49,60.55,60.3,60.48,122531.0,60.49,60.55,60.3,60.48,122531.0
2016-04-11 14:30:00,60.45,60.52,60.32,60.48,65874.0,60.45,60.52,60.32,60.48,65874.0
2016-04-11 15:00:00,60.49,60.51,60.02,60.03,93184.0,60.49,60.51,60.02,60.03,93184.0
2016-04-11 15:30:00,60.04,60.1,59.87,59.96,295046.0,60.04,60.1,59.87,59.96,295046.0
2016-04-12 09:30:00,59.93,60.23,59.5,60.08,157084.0,59.93,60.23,59.5,60.08,157084.0
2016-04-12 10:00:00,60.07,60.23,59.9,60.04,94373.0,60.07,60.23,59.9,60.04,94373.0
2016-04-12 10:30:00,60.05,60.75,59.82,60.55,155807.0,60.05,60.75,59.82,60.55,155807.0
2016-04-12 11:00:00,60.55,60.85,60.45,60.71,122828.0,60.55,60.85,60.45,60.71,122828.0
2016-04-12 11:30:00,60.73,60.75,60.32,60.4,85534.0,60.73,60.75,60.32,60.4,85534.0
2016-04-12 12:00:00,60.42,60.58,60.16,60.51,60439.0,60.42,60.58,60.16,60.51,60439.0
2016-04-12 12:30:00,60.5,60.79,60.45,60.47,60016.0,60.5,60.79,60.45,60.47,60016.0
2016-04-12 13:00:00,60.47,60.49,60.11,60.25,40025.0,60.47,60.49,60.11,60.25,40025.0
2016-04-12 13:30:00,60.23,60.48,60.15,60.46,68191.0,60.23,60.48,60.15,60.46,68191.0
2016-04-12 14:00:00,60.47,60.47,60.27,60.39,59205.0,60.47,60.47,60.27,60.39,59205.0
2016-04-12 14:30:00,60.35,60.61,60.35,60.37,71853.0,60.35,60.61,60.35,60.37,71853.0
2016-04-12 15:00:00,60.37,60.64,60.37,60.46,96663.0,60.37,60.64,60.37,60.46,96663.0
2016-04-12 15:30:00,60.48,60.56,60.25,60.33,186127.0,60.48,60.56,60.25,60.33,186127.0
2016-04-13 09:30:00,61.25,61.84,61.04,61.75,240422.0,61.25,61.84,61.04,61.75,240422.0
2016-04-13 10:00:00,61.7,62.75,61.61,62.64,352624.0,61.7,62.75,61.61,62.64,352624.0
2016-04-13 10:30:00,62.62,62.95,62.25,62.88,219828.0,62.62,62.95,62.25,62.88,219828.0
2016-04-13 11:00:00,62.88,63.1,62.82,63.05,142033.0,62.88,63.1,62.82,63.05,142033.0
2016-04-13 11:30:00,63.07,63.09,62.77,62.84,106930.0,63.07,63.09,62.77,62.84,106930.0
2016-04-13 12:00:00,62.82,62.83,62.32,62.61,94900.0,62.82,62.83,62.32,62.61,94900.0
2016-04-13 12:30:00,62.64,62.64,62.21,62.25,179143.0,62.64,62.64,62.21,62.25,179143.0
2016-04-13 13:00:00,62.25,62.25,61.98,62.02,81775.0,62.25,62.25,61.98,62.02,81775.0
2016-04-13 13:30:00,62.01,62.02,61.84,61.84,81231.0,62.01,62.02,61.84,61.84,81231.0
2016-04-13 14:00:00,61.86,61.89,61.66,61.8,106545.0,61.86,61.89,61.66,61.8,106545.0
2016-04-13 14:30:00,61.82,61.95,61.71,61.75,103329.0,61.82,61.95,61.71,61.75,103329.0
2016-04-13 15:00:00,61.74,61.87,61.69,61.7,192966.0,61.74,61.87,61.69,61.7,192966.0
2016-04-13 15:30:00,61.71,61.79,61.55,61.65,365381.0,61.71,61.79,61.55,61.65,365381.0
2016-04-14 09:30:00,61.58,61.62,60.66,61.12,170657.0,61.58,61.62,60.66,61.12,170657.0
2016-04-14 10:00:00,61.06,61.15,60.75,60.75,98188.0,61.06,61.15,60.75,60.75,98188.0
2016-04-14 10:30:00,60.78,60.84,60.57,60.63,122806.0,60.78,60.84,60.57,60.63,122806.0
2016-04-14 11:00:00,60.64,60.75,60.42,60.67,162504.0,60.64,60.75,60.42,60.67,162504.0
2016-04-14 11:30:00,60.65,60.79,60.56,60.73,142668.0,60.65,60.79,60.56,60.73,142668.0
2016-04-14 12:00:00,60.76,61.01,60.68,60.83,167944.0,60.76,61.01,60.68,60.83,167944.0
2016-04-14 12:30:00,60.83,61.15,60.8,61.05,45170.0,60.83,61.15,60.8,61.05,45170.0
2016-04-14 13:00:00,61.06,61.06,60.65,60.65,37710.0,61.06,61.06,60.65,60.65,37710.0
2016-04-14 13:30:00,60.66,60.83,60.51,60.68,62549.0,60.66,60.83,60.51,60.68,62549.0
2016-04-14 14:00:00,60.68,60.92,60.65,60.75,88293.0,60.68,60.92,60.65,60.75,88293.0
2016-04-14 14:30:00,60.73,60.75,60.59,60.71,90343.0,60.73,60.75,60.59,60.71,90343.0
2016-04-14 15:00:00,60.72,60.78,60.57,60.58,72650.0,60.72,60.78,60.57,60.58,72650.0
2016-04-14 15:30:00,60.59,60.64,60.38,60.42,295740.0,60.59,60.64,60.38,60.42,295740.0
2016-04-15 09:30:00,60.33,60.94,60.19,60.29,106159.0,60.33,60.94,60.19,60.29,106159.0
2016-04-15 10:00:00,60.33,60.39,59.85,60.2,85674.0,60.33,60.39,59.85,60.2,85674.0
2016-04-15 10:30:00,60.17,60.41,60.17,60.25,60359.0,60.17,60.41,60.17,60.25,60359.0
2016-04-15 11:00:00,60.27,60.31,60.0,60.03,49300.0,60.27,60.31,60.0,60.03,49300.0
2016-04-15 11:30:00,60.03,60.1,59.63,59.63,130352.0,60.03,60.1,59.63,59.63,130352.0
2016-04-15 12:00:00,59.66,59.86,59.55,59.64,78965.0,59.66,59.86,59.55,59.64,78965.0
2016-04-15 12:30:00,59.64,59.78,59.5,59.57,279864.0,59.64,59.78,59.5,59.57,279864.0
2016-04-15 13:00:00,59.58,59.61,59.27,59.37,116838.0,59.58,59.61,59.27,59.37,116838.0
2016-04-15 13:30:00,59.38,59.6,59.27,59.58,63486.0,59.38,59.6,59.27,59.58,63486.0
2016-04-15 14:00:00,59.59,59.6,59.4,59.49,53189.0,59.59,59.6,59.4,59.49,53189.0
2016-04-15 14:30:00,59.49,59.76,59.45,59.76,100760.0,59.49,59.76,59.45,59.76,100760.0
2016-04-15 15:00:00,59.77,59.77,59.62,59.7,65721.0,59.77,59.77,59.62,59.7,65721.0
2016-04-15 15:30:00,59.69,59.77,59.57,59.59,198982.0,59.69,59.77,59.57,59.59,198982.0
2016-04-18 09:30:00,59.43,60.36,59.0,60.24,176872.0,59.43,60.36,59.0,60.24,176872.0
2016-04-18 10:00:00,60.2,60.69,60.14,60.46,142346.0,60.2,60.69,60.14,60.46,142346.0
2016-04-18 10:30:00,60.48,60.53,60.21,60.43,72188.0,60.48,60.53,60.21,60.43,72188.0
2016-04-18 11:00:00,60.44,60.47,60.07,60.1,55848.0,60.44,60.47,60.07,60.1,55848.0
2016-04-18 11:30:00,60.11,60.42,60.06,60.24,52753.0,60.11,60.42,60.06,60.24,52753.0
2016-04-18 12:00:00,60.24,60.25,60.05,60.16,42247.0,60.24,60.25,60.05,60.16,42247.0
2016-04-18 12:30:00,60.17,60.53,60.16,60.5,44067.0,60.17,60.53,60.16,60.5,44067.0
2016-04-18 13:00:00,60.53,60.6,60.32,60.57,57507.0,60.53,60.6,60.32,60.57,57507.0
2016-04-18 13:30:00,60.58,60.59,60.44,60.55,40429.0,60.58,60.59,60.44,60.55,40429.0
2016-04-18 14:00:00,60.57,60.57,60.35,60.37,35997.0,60.57,60.57,60.35,60.37,35997.0
2016-04-18 14:30:00,60.36,60.6,60.33,60.5,60980.0,60.36,60.6,60.33,60.5,60980.0
2016-04-18 15:00:00,60.51,60.56,60.25,60.29,63622.0,60.51,60.56,60.25,60.29,63622.0
2016-04-18 15:30:00,60.3,60.38,60.24,60.36,146654.0,60.3,60.38,60.24,60.36,146654.0
2016-04-19 09:30:00,60.59,61.19,60.53,61.19,205837.0,60.59,61.19,60.53,61.19,205837.0
2016-04-19 10:00:00,61.19,61.49,60.94,61.21,155632.0,61.19,61.49,60.94,61.21,155632.0
2016-04-19 10:30:00,61.21,61.45,61.12,61.17,99438.0,61.21,61.45,61.12,61.17,99438.0
2016-04-19 11:00:00,61.18,61.19,60.61,60.74,72679.0,61.18,61.19,60.61,60.74,72679.0
2016-04-19 11:30:00,60.76,60.92,60.41,60.43,62020.0,60.76,60.92,60.41,60.43,62020.0
2016-04-19 12:00:00,60.41,60.52,60.17,60.39,67534.0,60.41,60.52,60.17,60.39,67534.0
2016-04-19 12:30:00,60.44,60.45,60.25,60.41,27682.0,60.44,60.45,60.25,60.41,27682.0
2016-04-19 13:00:00,60.4,60.67,60.37,60.61,37464.0,60.4,60.67,60.37,60.61,37464.0
2016-04-19 13:30:00,60.61,60.61,60.4,60.56,20432.0,60.61,60.61,60.4,60.56,20432.0
2016-04-19 14:00:00,60.55,60.62,60.39,60.51,34174.0,60.55,60.62,60.39,60.51,34174.0
2016-04-19 14:30:00,60.46,60.59,60.34,60.38,46427.0,60.46,60.59,60.34,60.38,46427.0
2016-04-19 15:00:00,60.38,60.67,60.34,60.55,84328.0,60.38,60.67,60.34,60.55,84328.0
2016-04-19 15:30:00,60.55,60.62,60.4,60.52,151362.0,60.55,60.62,60.4,60.52,151362.0
2016-04-20 09:30:00,60.41,61.32,60.02,61.23,107805.0,60.41,61.32,60.02,61.23,107805.0
2016-04-20 10:00:00,61.28,61.95,61.23,61.92,212110.0,61.28,61.95,61.23,61.92,212110.0
2016-04-20 10:30:00,61.92,62.35,61.72,62.08,277535.0,61.92,62.35,61.72,62.08,277535.0
2016-04-20 11:00:00,62.1,62.46,62.05,62.37,178281.0,62.1,62.46,62.05,62.37,178281.0
2016-04-20 11:30:00,62.37,62.39,62.03,62.14,112801.0,62.37,62.39,62.03,62.14,112801.0
2016-04-20 12:00:00,62.14,62.6,62.09,62.5,106055.0,62.14,62.6,62.09,62.5,106055.0
2016-04-20 12:30:00,62.5,62.59,62.22,62.23,76328.0,62.5,62.59,62.22,62.23,76328.0
2016-04-20 13:00:00,62.22,62.35,62.07,62.19,58972.0,62.22,62.35,62.07,62.19,58972.0
2016-04-20 13:30:00,62.19,62.36,62.11,62.12,60251.0,62.19,62.36,62.11,62.12,60251.0
2016-04-20 14:00:00,62.1,62.21,62.05,62.09,47373.0,62.1,62.21,62.05,62.09,47373.0
2016-04-20 14:30:00,62.1,62.17,62.02,62.15,65127.0,62.1,62.17,62.02,62.15,65127.0
2016-04-20 15:00:00,62.16,62.2,61.88,61.93,98218.0,62.16,62.2,61.88,61.93,98218.0
2016-04-20 15:30:00,61.94,61.95,61.68,61.71,204054.0,61.94,61.95,61.68,61.71,204054.0
2016-04-21 09:30:00,61.8,62.63,61.78,62.41,204077.0,61.8,62.63,61.78,62.41,204077.0
2016-04-21 10:00:00,62.4,62.69,62.05,62.38,160415.0,62.4,62.69,62.05,62.38,160415.0
2016-04-21 10:30:00,62.34,62.37,62.01,62.14,74446.0,62.34,62.37,62.01,62.14,74446.0
2016-04-21 11:00:00,62.15,62.45,62.09,62.33,58017.0,62.15,62.45,62.09,62.33,58017.0
2016-04-21 11:30:00,62.33,62.39,61.79,61.8,70224.0,62.33,62.39,61.79,61.8,70224.0
2016-04-21 12:00:00,61.78,62.07,61.66,62.05,84969.0,61.78,62.07,61.66,62.05,84969.0
2016-04-21 12:30:00,62.07,62.29,62.02,62.23,50101.0,62.07,62.29,62.02,62.23,50101.0
2016-04-21 13:00:00,62.23,62.35,62.06,62.2,61695.0,62.23,62.35,62.06,62.2,61695.0
2016-04-21 13:30:00,62.18,62.37,62.15,62.23,60046.0,62.18,62.37,62.15,62.23,60046.0
2016-04-21 14:00:00,62.22,62.27,61.84,61.9,58613.0,62.22,62.27,61.84,61.9,58613.0
2016-04-21 14:30:00,61.89,61.91,61.68,61.8,62841.0,61.89,61.91,61.68,61.8,62841.0
2016-04-21 15:00:00,61.81,61.98,61.81,61.86,69175.0,61.81,61.98,61.81,61.86,69175.0
2016-04-21 15:30:00,61.85,62.03,61.85,61.94,143658.0,61.85,62.03,61.85,61.94,143658.0
2016-04-22 09:30:00,62.23,62.77,62.0,62.35,117832.0,62.23,62.77,62.0,62.35,117832.0
2016-04-22 10:00:00,62.34,62.45,62.15,62.37,93204.0,62.34,62.45,62.15,62.37,93204.0
2016-04-22 10:30:00,62.41,62.54,62.01,62.08,83302.0,62.41,62.54,62.01,62.08,83302.0
2016-04-22 11:00:00,62.06,62.13,61.74,61.77,75420.0,62.06,62.13,61.74,61.77,75420.0
2016-04-22 11:30:00,61.8,61.88,61.64,61.66,65062.0,61.8,61.88,61.64,61.66,65062.0
2016-04-22 12:00:00,61.68,61.68,61.29,61.3,55565.0,61.68,61.68,61.29,61.3,55565.0
2016-04-22 12:30:00,61.28,61.45,61.23,61.27,47729.0,61.28,61.45,61.23,61.27,47729.0
2016-04-22 13:00:00,61.29,61.54,61.26,61.28,45848.0,61.29,61.54,61.26,61.28,45848.0
2016-04-22 13:30:00,61.29,61.62,61.24,61.53,47922.0,61.29,61.62,61.24,61.53,47922.0
2016-04-22 14:00:00,61.53,61.78,61.5,61.74,84533.0,61.53,61.78,61.5,61.74,84533.0
2016-04-22 14:30:00,61.75,61.75,61.39,61.43,213644.0,61.75,61.75,61.39,61.43,213644.0
2016-04-22 15:00:00,61.43,61.58,61.36,61.42,107745.0,61.43,61.58,61.36,61.42,107745.0
2016-04-22 15:30:00,61.41,61.55,61.4,61.54,151089.0,61.41,61.55,61.4,61.54,151089.0
2016-04-25 09:30:00,61.16,61.34,60.62,60.83,97981.0,61.16,61.34,60.62,60.83,97981.0
2016-04-25 10:00:00,60.77,60.9,60.39,60.4,126822.0,60.77,60.9,60.39,60.4,126822.0
2016-04-25 10:30:00,60.42,60.68,60.26,60.39,70116.0,60.42,60.68,60.26,60.39,70116.0
2016-04-25 11:00:00,60.37,60.43,60.3,60.4,48305.0,60.37,60.43,60.3,60.4,48305.0
2016-04-25 11:30:00,60.41,60.41,60.26,60.29,48225.0,60.41,60.41,60.26,60.29,48225.0
2016-04-25 12:00:00,60.29,60.33,60.18,60.29,44581.0,60.29,60.33,60.18,60.29,44581.0
2016-04-25 12:30:00,60.29,60.66,60.25,60.62,132903.0,60.29,60.66,60.25,60.62,132903.0
2016-04-25 13:00:00,60.63,60.72,60.57,60.59,36058.0,60.63,60.72,60.57,60.59,36058.0
2016-04-25 13:30:00,60.59,60.6,60.37,60.41,70346.0,60.59,60.6,60.37,60.41,70346.0
2016-04-25 14:00:00,60.41,60.45,60.22,60.35,49908.0,60.41,60.45,60.22,60.35,49908.0
2016-04-25 14:30:00,60.34,60.4,60.24,60.38,42919.0,60.34,60.4,60.24,60.38,42919.0
2016-04-25 15:00:00,60.38,60.38,60.22,60.33,79601.0,60.38,60.38,60.22,60.33,79601.0
2016-04-25 15:30:00,60.34,60.58,60.25,60.39,233973.0,60.34,60.58,60.25,60.39,233973.0
2016-04-26 09:30:00,60.6,61.0,60.55,60.56,117639.0,60.6,61.0,60.55,60.56,117639.0
2016-04-26 10:00:00,60.59,61.3,60.46,61.03,162589.0,60.59,61.3,60.46,61.03,162589.0
2016-04-26 10:30:00,61.04,61.08,60.59,60.61,104881.0,61.04,61.08,60.59,60.61,104881.0
2016-04-26 11:00:00,60.63,60.83,60.55,60.8,78332.0,60.63,60.83,60.55,60.8,78332.0
2016-04-26 11:30:00,60.83,61.14,60.75,61.01,88899.0,60.83,61.14,60.75,61.01,88899.0
2016-04-26 12:00:00,61.02,61.07,60.88,60.94,39684.0,61.02,61.07,60.88,60.94,39684.0
2016-04-26 12:30:00,60.94,61.07,60.91,60.93,51035.0,60.94,61.07,60.91,60.93,51035.0
2016-04-26 13:00:00,60.94,61.23,60.91,61.22,52633.0,60.94,61.23,60.91,61.22,52633.0
2016-04-26 13:30:00,61.23,61.24,60.98,61.19,59775.0,61.23,61.24,60.98,61.19,59775.0
2016-04-26 14:00:00,61.19,61.32,61.13,61.19,65214.0,61.19,61.32,61.13,61.19,65214.0
2016-04-26 14:30:00,61.2,61.34,61.2,61.21,53877.0,61.2,61.34,61.2,61.21,53877.0
2016-04-26 15:00:00,61.24,61.26,60.99,61.03,97202.0,61.24,61.26,60.99,61.03,97202.0
2016-04-26 15:30:00,61.03,61.28,61.03,61.23,155244.0,61.03,61.28,61.03,61.23,155244.0
2016-04-27 09:30:00,61.11,62.13,61.03,61.63,209650.0,61.11,62.13,61.03,61.63,209650.0
2016-04-27 10:00:00,61.63,61.79,61.51,61.72,123167.0,61.63,61.79,61.51,61.72,123167.0
2016-04-27 10:30:00,61.71,61.77,61.18,61.54,135317.0,61.71,61.77,61.18,61.54,135317.0
2016-04-27 11:00:00,61.55,61.58,61.22,61.42,92916.0,61.55,61.58,61.22,61.42,92916.0
2016-04-27 11:30:00,61.42,61.7,61.33,61.59,95040.0,61.42,61.7,61.33,61.59,95040.0
2016-04-27 12:00:00,61.57,61.84,61.52,61.84,237825.0,61.57,61.84,61.52,61.84,237825.0
2016-04-27 12:30:00,61.83,62.14,61.79,62.01,154170.0,61.83,62.14,61.79,62.01,154170.0
2016-04-27 13:00:00,62.01,62.11,61.72,61.72,80921.0,62.01,62.11,61.72,61.72,80921.0
2016-04-27 13:30:00,61.72,61.88,61.4,61.4,99517.0,61.72,61.88,61.4,61.4,99517.0
2016-04-27 14:00:00,61.41,61.83,61.2,61.71,219850.0,61.41,61.83,61.2,61.71,219850.0
2016-04-27 14:30:00,61.72,61.84,61.54,61.84,67822.0,61.72,61.84,61.54,61.84,67822.0
2016-04-27 15:00:00,61.84,62.11,61.74,61.92,163408.0,61.84,62.11,61.74,61.92,163408.0
2016-04-27 15:30:00,61.92,62.07,61.72,62.06,450605.0,61.92,62.07,61.72,62.06,450605.0
2016-04-28 09:30:00,59.05,59.41,57.0,57.57,1662618.0,59.05,59.41,57.0,57.57,1662618.0
2016-04-28 10:00:00,57.59,58.11,57.49,57.77,653140.0,57.59,58.11,57.49,57.77,653140.0
2016-04-28 10:30:00,57.78,58.97,57.57,58.78,553935.0,57.78,58.97,57.57,58.78,553935.0
2016-04-28 11:00:00,58.75,58.79,58.13,58.24,303516.0,58.75,58.79,58.13,58.24,303516.0
2016-04-28 11:30:00,58.23,58.5,58.01,58.21,254851.0,58.23,58.5,58.01,58.21,254851.0
2016-04-28 12:00:00,58.2,58.39,58.06,58.23,294956.0,58.2,58.39,58.06,58.23,294956.0
2016-04-28 12:30:00,58.25,58.34,58.0,58.22,279696.0,58.25,58.34,58.0,58.22,279696.0
2016-04-28 13:00:00,58.21,58.31,57.91,57.94,219942.0,58.21,58.31,57.91,57.94,219942.0
2016-04-28 13:30:00,57.95,57.99,57.7,57.77,305334.0,57.95,57.99,57.7,57.77,305334.0
2016-04-28 14:00:00,57.78,57.93,57.6,57.9,178390.0,57.78,57.93,57.6,57.9,178390.0
2016-04-28 14:30:00,57.91,57.98,57.6,57.63,253966.0,57.91,57.98,57.6,57.63,253966.0
2016-04-28 15:00:00,57.61,57.67,57.16,57.19,457999.0,57.61,57.67,57.16,57.19,457999.0
2016-04-28 15:30:00,57.2,57.25,56.88,57.01,873613.0,57.2,57.25,56.88,57.01,873613.0
2016-04-29 09:30:00,56.93,57.21,55.83,55.83,516766.0,56.93,57.21,55.83,55.83,516766.0
2016-04-29 10:00:00,55.85,56.0,55.34,55.41,362521.0,55.85,56.0,55.34,55.41,362521.0
2016-04-29 10:30:00,55.42,55.96,55.19,55.48,243273.0,55.42,55.96,55.19,55.48,243273.0
2016-04-29 11:00:00,55.47,55.86,55.38,55.63,276138.0,55.47,55.86,55.38,55.63,276138.0
2016-04-29 11:30:00,55.62,55.72,55.21,55.46,192073.0,55.62,55.72,55.21,55.46,192073.0
2016-04-29 12:00:00,55.49,56.07,55.36,55.98,169925.0,55.49,56.07,55.36,55.98,169925.0
2016-04-29 12:30:00,55.99,56.17,55.87,55.95,111384.0,55.99,56.17,55.87,55.95,111384.0
2016-04-29 13:00:00,55.95,56.3,55.74,56.22,98006.0,55.95,56.3,55.74,56.22,98006.0
2016-04-29 13:30:00,56.23,56.23,55.67,55.68,104370.0,56.23,56.23,55.67,55.68,104370.0
2016-04-29 14:00:00,55.67,55.85,55.48,55.71,119024.0,55.67,55.85,55.48,55.71,119024.0
2016-04-29 14:30:00,55.69,55.72,55.48,55.59,82446.0,55.69,55.72,55.48,55.59,82446.0
2016-04-29 15:00:00,55.6,55.81,55.45,55.55,156330.0,55.6,55.81,55.45,55.55,156330.0
2016-04-29 15:30:00,55.54,55.94,55.54,55.84,412095.0,55.54,55.94,55.54,55.84,412095.0
2016-05-02 09:30:00,56.26,56.32,54.54,55.47,294263.0,56.26,56.32,54.54,55.47,294263.0
2016-05-02 10:00:00,55.45,55.75,55.34,55.63,167526.0,55.45,55.75,55.34,55.63,167526.0
2016-05-02 10:30:00,55.64,55.72,55.27,55.3,103788.0,55.64,55.72,55.27,55.3,103788.0
2016-05-02 11:00:00,55.26,55.66,55.13,55.26,130856.0,55.26,55.66,55.13,55.26,130856.0
2016-05-02 11:30:00,55.25,55.41,54.81,54.96,143954.0,55.25,55.41,54.81,54.96,143954.0
2016-05-02 12:00:00,54.95,55.17,54.77,54.83,107434.0,54.95,55.17,54.77,54.83,107434.0
2016-05-02 12:30:00,54.83,54.96,54.76,54.79,80026.0,54.83,54.96,54.76,54.79,80026.0
2016-05-02 13:00:00,54.79,55.14,54.76,55.11,178673.0,54.79,55.14,54.76,55.11,178673.0
2016-05-02 13:30:00,55.12,55.13,54.89,55.02,194516.0,55.12,55.13,54.89,55.02,194516.0
2016-05-02 14:00:00,55.02,55.09,54.92,55.01,98244.0,55.02,55.09,54.92,55.01,98244.0
2016-05-02 14:30:00,55.02,55.03,54.76,54.93,176195.0,55.02,55.03,54.76,54.93,176195.0
2016-05-02 15:00:00,54.93,54.99,54.85,54.88,120630.0,54.93,54.99,54.85,54.88,120630.0
2016-05-02 15:30:00,54.88,54.96,54.76,54.85,398810.0,54.88,54.96,54.76,54.85,398810.0
2016-05-03 09:30:00,54.54,54.54,52.75,53.22,415322.0,54.54,54.54,52.75,53.22,415322.0
2016-05-03 10:00:00,53.26,53.36,52.86,53.13,204787.0,53.26,53.36,52.86,53.13,204787.0
2016-05-03 10:30:00,53.1,53.62,53.08,53.3,164243.0,53.1,53.62,53.08,53.3,164243.0
2016-05-03 11:00:00,53.29,53.29,52.93,52.98,172559.0,53.29,53.29,52.93,52.98,172559.0
2016-05-03 11:30:00,52.99,53.13,52.92,53.02,169159.0,52.99,53.13,52.92,53.02,169159.0
2016-05-03 12:00:00,53.03,53.04,52.86,52.98,154301.0,53.03,53.04,52.86,52.98,154301.0
2016-05-03 12:30:00,52.98,53.04,52.92,53.0,123458.0,52.98,53.04,52.92,53.0,123458.0
2016-05-03 13:00:00,53.0,53.19,52.93,53.18,141401.0,53.0,53.19,52.93,53.18,141401.0
2016-05-03 13:30:00,53.19,53.2,52.88,52.94,144811.0,53.19,53.2,52.88,52.94,144811.0
2016-05-03 14:00:00,52.93,53.0,52.76,52.9,142808.0,52.93,53.0,52.76,52.9,142808.0
2016-05-03 14:30:00,52.91,53.0,52.76,52.86,117591.0,52.91,53.0,52.76,52.86,117591.0
2016-05-03 15:00:00,52.87,52.89,52.71,52.86,259571.0,52.87,52.89,52.71,52.86,259571.0
2016-05-03 15:30:00,52.85,53.0,52.72,52.84,423663.0,52.85,53.0,52.72,52.84,423663.0
2016-05-04 09:30:00,52.46,52.67,51.9,52.38,283124.0,52.46,52.67,51.9,52.38,283124.0
2016-05-04 10:00:00,52.38,52.57,52.09,52.42,254693.0,52.38,52.57,52.09,52.42,254693.0
2016-05-04 10:30:00,52.4,52.42,51.81,51.97,384773.0,52.4,52.42,51.81,51.97,384773.0
2016-05-04 11:00:00,51.96,52.07,51.71,51.72,179316.0,51.96,52.07,51.71,51.72,179316.0
2016-05-04 11:30:00,51.73,52.0,51.72,51.82,106898.0,51.73,52.0,51.72,51.82,106898.0
2016-05-04 12:00:00,51.83,51.96,51.79,51.85,79298.0,51.83,51.96,51.79,51.85,79298.0
2016-05-04 12:30:00,51.85,51.95,51.61,51.62,114056.0,51.85,51.95,51.61,51.62,114056.0
2016-05-04 13:00:00,51.61,51.73,51.52,51.69,148851.0,51.61,51.73,51.52,51.69,148851.0
2016-05-04 13:30:00,51.71,51.72,51.35,51.38,137599.0,51.71,51.72,51.35,51.38,137599.0
2016-05-04 14:00:00,51.37,51.67,51.32,51.64,157022.0,51.37,51.67,51.32,51.64,157022.0
2016-05-04 14:30:00,51.63,51.76,51.63,51.65,120714.0,51.63,51.76,51.63,51.65,120714.0
2016-05-04 15:00:00,51.66,51.82,51.57,51.71,108287.0,51.66,51.82,51.57,51.71,108287.0
2016-05-04 15:30:00,51.72,51.88,51.69,51.78,318424.0,51.72,51.88,51.69,51.78,318424.0
2016-05-05 09:30:00,52.25,52.51,51.75,52.2,180573.0,52.25,52.51,51.75,52.2,180573.0
2016-05-05 10:00:00,52.17,52.3,51.61,51.7,128841.0,52.17,52.3,51.61,51.7,128841.0
2016-05-05 10:30:00,51.73,52.28,51.73,52.27,120344.0,51.73,52.28,51.73,52.27,120344.0
2016-05-05 11:00:00,52.3,52.34,52.11,52.2,118391.0,52.3,52.34,52.11,52.2,118391.0
2016-05-05 11:30:00,52.22,52.36,52.06,52.08,74145.0,52.22,52.36,52.06,52.08,74145.0
2016-05-05 12:00:00,52.13,52.25,52.0,52.25,137190.0,52.13,52.25,52.0,52.25,137190.0
2016-05-05 12:30:00,52.25,52.3,52.15,52.24,54619.0,52.25,52.3,52.15,52.24,54619.0
2016-05-05 13:00:00,52.23,52.23,51.91,51.98,107522.0,52.23,52.23,51.91,51.98,107522.0
2016-05-05 13:30:00,51.97,52.21,51.97,52.03,77790.0,51.97,52.21,51.97,52.03,77790.0
2016-05-05 14:00:00,52.03,52.2,51.97,52.03,88125.0,52.03,52.2,51.97,52.03,88125.0
2016-05-05 14:30:00,52.04,52.11,51.96,52.0,101261.0,52.04,52.11,51.96,52.0,101261.0
2016-05-05 15:00:00,51.99,52.11,51.93,52.06,137004.0,51.99,52.11,51.93,52.06,137004.0
2016-05-05 15:30:00,52.06,52.07,51.8,51.96,472860.0,52.06,52.07,51.8,51.96,472860.0
2016-05-06 09:30:00,51.87,52.43,51.37,52.28,180690.0,51.87,52.43,51.37,52.28,180690.0
2016-05-06 10:00:00,52.28,52.6,51.97,52.23,170000.0,52.28,52.6,51.97,52.23,170000.0
2016-05-06 10:30:00,52.22,52.4,51.91,51.98,140917.0,52.22,52.4,51.91,51.98,140917.0
2016-05-06 11:00:00,52.0,52.11,51.9,51.99,95966.0,52.0,52.11,51.9,51.99,95966.0
2016-05-06 11:30:00,51.99,51.99,51.52,51.57,102678.0,51.99,51.99,51.52,51.57,102678.0
2016-05-06 12:00:00,51.57,51.8,51.56,51.67,82500.0,51.57,51.8,51.56,51.67,82500.0
2016-05-06 12:30:00,51.67,51.95,51.65,51.92,59851.0,51.67,51.95,51.65,51.92,59851.0
2016-05-06 13:00:00,51.93,51.95,51.75,51.78,78075.0,51.93,51.95,51.75,51.78,78075.0
2016-05-06 13:30:00,51.78,51.88,51.66,51.87,70302.0,51.78,51.88,51.66,51.87,70302.0
2016-05-06 14:00:00,51.86,52.03,51.83,51.94,142516.0,51.86,52.03,51.83,51.94,142516.0
2016-05-06 14:30:00,51.93,51.99,51.82,51.96,58842.0,51.93,51.99,51.82,51.96,58842.0
2016-05-06 15:00:00,51.98,52.04,51.86,51.96,88936.0,51.98,52.04,51.86,51.96,88936.0
2016-05-06 15:30:00,51.96,51.97,51.65,51.8,247939.0,51.96,51.97,51.65,51.8,247939.0
2016-05-09 09:30:00,51.8,51.8,50.55,50.86,208452.0,51.8,51.8,50.55,50.86,208452.0
2016-05-09 10:00:00,50.9,51.1,50.42,50.61,143057.0,50.9,51.1,50.42,50.61,143057.0
2016-05-09 10:30:00,50.6,50.68,50.39,50.47,96581.0,50.6,50.68,50.39,50.47,96581.0
2016-05-09 11:00:00,50.47,50.58,50.03,50.34,124536.0,50.47,50.58,50.03,50.34,124536.0
2016-05-09 11:30:00,50.33,50.57,50.23,50.49,46719.0,50.33,50.57,50.23,50.49,46719.0
2016-05-09 12:00:00,50.43,50.78,50.33,50.65,49826.0,50.43,50.78,50.33,50.65,49826.0
2016-05-09 12:30:00,50.63,50.71,50.54,50.71,36562.0,50.63,50.71,50.54,50.71,36562.0
2016-05-09 13:00:00,50.69,50.74,50.53,50.63,40708.0,50.69,50.74,50.53,50.63,40708.0
2016-05-09 13:30:00,50.62,50.89,50.57,50.6,49521.0,50.62,50.89,50.57,50.6,49521.0
2016-05-09 14:00:00,50.61,50.68,50.45,50.62,69925.0,50.61,50.68,50.45,50.62,69925.0
2016-05-09 14:30:00,50.62,50.75,50.51,50.71,68206.0,50.62,50.75,50.51,50.71,68206.0
2016-05-09 15:00:00,50.74,50.79,50.51,50.67,72022.0,50.74,50.79,50.51,50.67,72022.0
2016-05-09 15:30:00,50.68,50.77,50.57,50.59,180722.0,50.68,50.77,50.57,50.59,180722.0
2016-05-10 09:30:00,50.0,51.5,49.91,51.39,453966.0,50.0,51.5,49.91,51.39,453966.0
2016-05-10 10:00:00,51.39,51.4,50.53,50.96,287576.0,51.39,51.4,50.53,50.96,287576.0
2016-05-10 10:30:00,50.98,51.22,50.86,50.9,166465.0,50.98,51.22,50.86,50.9,166465.0
2016-05-10 11:00:00,50.91,51.06,50.81,51.05,93644.0,50.91,51.06,50.81,51.05,93644.0
2016-05-10 11:30:00,51.04,51.17,50.98,51.11,123034.0,51.04,51.17,50.98,51.11,123034.0
2016-05-10 12:00:00,51.12,51.48,51.06,51.41,162343.0,51.12,51.48,51.06,51.41,162343.0
2016-05-10 12:30:00,51.41,51.46,51.31,51.4,168855.0,51.41,51.46,51.31,51.4,168855.0
2016-05-10 13:00:00,51.4,51.4,51.22,51.28,88896.0,51.4,51.4,51.22,51.28,88896.0
2016-05-10 13:30:00,51.28,51.36,51.23,51.34,71736.0,51.28,51.36,51.23,51.34,71736.0
2016-05-10 14:00:00,51.33,51.46,51.28,51.36,97482.0,51.33,51.46,51.28,51.36,97482.0
2016-05-10 14:30:00,51.37,51.38,51.25,51.26,118783.0,51.37,51.38,51.25,51.26,118783.0
2016-05-10 15:00:00,51.25,51.44,51.24,51.38,111244.0,51.25,51.44,51.24,51.38,111244.0
2016-05-10 15:30:00,51.37,51.41,51.22,51.27,331607.0,51.37,51.41,51.22,51.27,331607.0
2016-05-11 09:30:00,51.51,51.97,51.07,51.25,257220.0,51.51,51.97,51.07,51.25,257220.0
2016-05-11 10:00:00,51.25,51.33,50.74,51.16,195732.0,51.25,51.33,50.74,51.16,195732.0
2016-05-11 10:30:00,51.18,51.55,51.16,51.29,109080.0,51.18,51.55,51.16,51.29,109080.0
2016-05-11 11:00:00,51.29,51.42,51.05,51.26,141401.0,51.29,51.42,51.05,51.26,141401.0
2016-05-11 11:30:00,51.27,51.75,51.23,51.46,168136.0,51.27,51.75,51.23,51.46,168136.0
2016-05-11 12:00:00,51.46,51.48,51.23,51.35,98831.0,51.46,51.48,51.23,51.35,98831.0
2016-05-11 12:30:00,51.39,51.46,51.31,51.33,46912.0,51.39,51.46,51.31,51.33,46912.0
2016-05-11 13:00:00,51.34,51.41,51.26,51.31,52571.0,51.34,51.41,51.26,51.31,52571.0
2016-05-11 13:30:00,51.31,51.34,50.97,51.16,100996.0,51.31,51.34,50.97,51.16,100996.0
2016-05-11 14:00:00,51.16,51.2,50.98,51.03,118694.0,51.16,51.2,50.98,51.03,118694.0
2016-05-11 14:30:00,51.03,51.15,50.84,50.87,99289.0,51.03,51.15,50.84,50.87,99289.0
2016-05-11 15:00:00,50.89,51.08,50.85,50.88,79717.0,50.89,51.08,50.85,50.88,79717.0
2016-05-11 15:30:00,50.89,50.93,50.69,50.74,222683.0,50.89,50.93,50.69,50.74,222683.0
2016-05-12 09:30:00,50.95,51.47,50.06,50.13,153755.0,50.95,51.47,50.06,50.13,153755.0
2016-05-12 10:00:00,50.1,50.32,49.58,49.71,211534.0,50.1,50.32,49.58,49.71,211534.0
2016-05-12 10:30:00,49.7,49.72,49.4,49.62,275365.0,49.7,49.72,49.4,49.62,275365.0
2016-05-12 11:00:00,49.61,49.74,49.35,49.45,287418.0,49.61,49.74,49.35,49.45,287418.0
2016-05-12 11:30:00,49.47,49.67,49.34,49.44,129942.0,49.47,49.67,49.34,49.44,129942.0
2016-05-12 12:00:00,49.44,49.68,49.37,49.61,86952.0,49.44,49.68,49.37,49.61,86952.0
2016-05-12 12:30:00,49.61,49.62,49.45,49.55,47142.0,49.61,49.62,49.45,49.55,47142.0
2016-05-12 13:00:00,49.59,49.61,49.38,49.44,51236.0,49.59,49.61,49.38,49.44,51236.0
2016-05-12 13:30:00,49.44,49.44,49.17,49.29,100295.0,49.44,49.44,49.17,49.29,100295.0
2016-05-12 14:00:00,49.27,49.43,49.21,49.28,117164.0,49.27,49.43,49.21,49.28,117164.0
2016-05-12 14:30:00,49.27,49.54,49.26,49.37,99158.0,49.27,49.54,49.26,49.37,99158.0
2016-05-12 15:00:00,49.36,49.45,49.22,49.32,230671.0,49.36,49.45,49.22,49.32,230671.0
2016-05-12 15:30:00,49.33,49.38,49.0,49.09,396014.0,49.33,49.38,49.0,49.09,396014.0
2016-05-13 09:30:00,49.05,49.61,48.65,49.22,174119.0,49.05,49.61,48.65,49.22,174119.0
2016-05-13 10:00:00,49.25,49.58,49.15,49.42,103394.0,49.25,49.58,49.15,49.42,103394.0
2016-05-13 10:30:00,49.41,49.42,49.12,49.29,153297.0,49.41,49.42,49.12,49.29,153297.0
2016-05-13 11:00:00,49.3,49.75,49.25,49.74,141573.0,49.3,49.75,49.25,49.74,141573.0
2016-05-13 11:30:00,49.75,49.8,49.49,49.51,124077.0,49.75,49.8,49.49,49.51,124077.0
2016-05-13 12:00:00,49.51,49.55,49.31,49.48,110369.0,49.51,49.55,49.31,49.48,110369.0
2016-05-13 12:30:00,49.5,49.53,49.12,49.14,126114.0,49.5,49.53,49.12,49.14,126114.0
2016-05-13 13:00:00,49.15,49.37,49.08,49.08,47033.0,49.15,49.37,49.08,49.08,47033.0
2016-05-13 13:30:00,49.09,49.15,48.79,48.9,77635.0,49.09,49.15,48.79,48.9,77635.0
2016-05-13 14:00:00,48.88,49.0,48.57,48.62,100432.0,48.88,49.0,48.57,48.62,100432.0
2016-05-13 14:30:00,48.61,48.7,48.6,48.66,95896.0,48.61,48.7,48.6,48.66,95896.0
2016-05-13 15:00:00,48.65,48.69,48.49,48.55,200443.0,48.65,48.69,48.49,48.55,200443.0
2016-05-13 15:30:00,48.55,48.67,48.52,48.56,265320.0,48.55,48.67,48.52,48.56,265320.0
2016-05-16 09:30:00,48.85,49.74,48.83,49.22,160411.0,48.85,49.74,48.83,49.22,160411.0
2016-05-16 10:00:00,49.23,49.72,49.23,49.44,114011.0,49.23,49.72,49.23,49.44,114011.0
2016-05-16 10:30:00,49.45,49.49,49.13,49.29,122510.0,49.45,49.49,49.13,49.29,122510.0
2016-05-16 11:00:00,49.28,49.31,48.75,48.91,151888.0,49.28,49.31,48.75,48.91,151888.0
2016-05-16 11:30:00,48.93,49.33,48.91,49.33,92247.0,48.93,49.33,48.91,49.33,92247.0
2016-05-16 12:00:00,49.33,49.35,48.96,48.99,78921.0,49.33,49.35,48.96,48.99,78921.0
2016-05-16 12:30:00,48.98,49.13,48.97,49.09,61345.0,48.98,49.13,48.97,49.09,61345.0
2016-05-16 13:00:00,49.1,49.17,48.91,49.01,55136.0,49.1,49.17,48.91,49.01,55136.0
2016-05-16 13:30:00,49.02,49.2,48.91,49.19,99437.0,49.02,49.2,48.91,49.19,99437.0
2016-05-16 14:00:00,49.18,49.38,49.18,49.23,72591.0,49.18,49.38,49.18,49.23,72591.0
2016-05-16 14:30:00,49.23,49.28,49.11,49.15,61636.0,49.23,49.28,49.11,49.15,61636.0
2016-05-16 15:00:00,49.15,49.26,49.06,49.14,88543.0,49.15,49.26,49.06,49.14,88543.0
2016-05-16 15:30:00,49.13,49.21,49.04,49.05,178445.0,49.13,49.21,49.04,49.05,178445.0
2016-05-17 09:30:00,49.08,49.29,48.51,49.18,143947.0,49.08,49.29,48.51,49.18,143947.0
2016-05-17 10:00:00,49.19,49.19,48.7,48.89,117993.0,49.19,49.19,48.7,48.89,117993.0
2016-05-17 10:30:00,48.88,49.13,48.7,49.01,107178.0,48.88,49.13,48.7,49.01,107178.0
2016-05-17 11:00:00,49.0,49.3,48.96,48.96,168512.0,49.0,49.3,48.96,48.96,168512.0
2016-05-17 11:30:00,48.94,49.26,48.93,49.13,92420.0,48.94,49.26,48.93,49.13,92420.0
2016-05-17 12:00:00,49.14,49.16,48.93,48.98,75045.0,49.14,49.16,48.93,48.98,75045.0
2016-05-17 12:30:00,48.99,49.0,48.84,48.93,59893.0,48.99,49.0,48.84,48.93,59893.0
2016-05-17 13:00:00,48.93,48.99,48.84,48.84,69802.0,48.93,48.99,48.84,48.84,69802.0
2016-05-17 13:30:00,48.82,48.91,48.71,48.71,64622.0,48.82,48.91,48.71,48.71,64622.0
2016-05-17 14:00:00,48.71,48.75,48.39,48.52,168205.0,48.71,48.75,48.39,48.52,168205.0
2016-05-17 14:30:00,48.53,48.59,48.33,48.53,134633.0,48.53,48.59,48.33,48.53,134633.0
2016-05-17 15:00:00,48.52,48.71,48.39,48.44,108606.0,48.52,48.71,48.39,48.44,108606.0
2016-05-17 15:30:00,48.44,48.57,48.4,48.5,212182.0,48.44,48.57,48.4,48.5,212182.0
2016-05-18 09:30:00,48.17,49.02,48.05,49.0,164921.0,48.17,49.02,48.05,49.0,164921.0
2016-05-18 10:00:00,49.02,49.67,48.83,49.56,197454.0,49.02,49.67,48.83,49.56,197454.0
2016-05-18 10:30:00,49.56,49.56,49.12,49.15,106263.0,49.56,49.56,49.12,49.15,106263.0
2016-05-18 11:00:00,49.15,49.43,49.15,49.41,77936.0,49.15,49.43,49.15,49.41,77936.0
2016-05-18 11:30:00,49.4,49.65,49.39,49.51,98608.0,49.4,49.65,49.39,49.51,98608.0
2016-05-18 12:00:00,49.49,49.5,49.14,49.16,84037.0,49.49,49.5,49.14,49.16,84037.0
2016-05-18 12:30:00,49.18,49.49,49.16,49.49,60774.0,49.18,49.49,49.16,49.49,60774.0
2016-05-18 13:00:00,49.5,49.52,49.17,49.19,75890.0,49.5,49.52,49.17,49.19,75890.0
2016-05-18 13:30:00,49.2,49.38,49.17,49.18,51128.0,49.2,49.38,49.17,49.18,51128.0
2016-05-18 14:00:00,49.21,49.21,48.55,48.58,155074.0,49.21,49.21,48.55,48.58,155074.0
2016-05-18 14:30:00,48.55,48.88,48.46,48.78,116256.0,48.55,48.88,48.46,48.78,116256.0
2016-05-18 15:00:00,48.76,48.97,48.58,48.61,90366.0,48.76,48.97,48.58,48.61,90366.0
2016-05-18 15:30:00,48.62,48.75,48.53,48.73,191897.0,48.62,48.75,48.53,48.73,191897.0
2016-05-19 09:30:00,48.4,48.89,47.66,47.72,157388.0,48.4,48.89,47.66,47.72,157388.0
2016-05-19 10:00:00,47.73,48.06,47.45,47.46,256727.0,47.73,48.06,47.45,47.46,256727.0
2016-05-19 10:30:00,47.46,47.62,47.01,47.03,372395.0,47.46,47.62,47.01,47.03,372395.0
2016-05-19 11:00:00,47.04,47.51,47.04,47.11,247948.0,47.04,47.51,47.04,47.11,247948.0
2016-05-19 11:30:00,47.13,47.16,46.67,46.74,293883.0,47.13,47.16,46.67,46.74,293883.0
2016-05-19 12:00:00,46.74,47.05,46.68,47.02,230467.0,46.74,47.05,46.68,47.02,230467.0
2016-05-19 12:30:00,47.04,47.1,46.72,46.82,147499.0,47.04,47.1,46.72,46.82,147499.0
2016-05-19 13:00:00,46.82,47.06,46.81,46.89,112233.0,46.82,47.06,46.81,46.89,112233.0
2016-05-19 13:30:00,46.9,47.26,46.88,47.16,173820.0,46.9,47.26,46.88,47.16,173820.0
2016-05-19 14:00:00,47.16,47.36,47.1,47.25,131500.0,47.16,47.36,47.1,47.25,131500.0
2016-05-19 14:30:00,47.24,47.25,46.88,46.95,151881.0,47.24,47.25,46.88,46.95,151881.0
2016-05-19 15:00:00,46.95,47.23,46.95,47.13,139478.0,46.95,47.23,46.95,47.13,139478.0
2016-05-19 15:30:00,47.14,47.19,47.01,47.09,262222.0,47.14,47.19,47.01,47.09,262222.0
2016-05-20 09:30:00,47.37,47.7,47.0,47.43,273203.0,47.37,47.7,47.0,47.43,273203.0
2016-05-20 10:00:00,47.4,47.87,47.38,47.55,174274.0,47.4,47.87,47.38,47.55,174274.0
2016-05-20 10:30:00,47.55,47.95,47.5,47.81,173908.0,47.55,47.95,47.5,47.81,173908.0
2016-05-20 11:00:00,47.83,48.0,47.73,47.74,120191.0,47.83,48.0,47.73,47.74,120191.0
2016-05-20 11:30:00,47.72,47.98,47.72,47.88,77476.0,47.72,47.98,47.72,47.88,77476.0
2016-05-20 12:00:00,47.88,48.04,47.77,47.97,106201.0,47.88,48.04,47.77,47.97,106201.0
2016-05-20 12:30:00,47.97,48.15,47.96,48.12,68646.0,47.97,48.15,47.96,48.12,68646.0
2016-05-20 13:00:00,48.12,48.16,48.0,48.14,88053.0,48.12,48.16,48.0,48.14,88053.0
2016-05-20 13:30:00,48.14,48.21,48.06,48.12,117186.0,48.14,48.21,48.06,48.12,117186.0
2016-05-20 14:00:00,48.12,48.19,48.06,48.19,57298.0,48.12,48.19,48.06,48.19,57298.0
2016-05-20 14:30:00,48.19,48.23,47.97,47.99,78900.0,48.19,48.23,47.97,47.99,78900.0
2016-05-20 15:00:00,48.0,48.03,47.77,47.83,115558.0,48.0,48.03,47.77,47.83,115558.0
2016-05-20 15:30:00,47.83,48.04,47.79,48.02,250893.0,47.83,48.04,47.79,48.02,250893.0
2016-05-23 09:30:00,48.11,49.1,48.11,49.08,276166.0,48.11,49.1,48.11,49.08,276166.0
2016-05-23 10:00:00,49.09,49.4,48.97,49.12,159230.0,49.09,49.4,48.97,49.12,159230.0
2016-05-23 10:30:00,49.12,49.64,49.12,49.64,227771.0,49.12,49.64,49.12,49.64,227771.0
2016-05-23 11:00:00,49.61,49.77,49.32,49.34,188505.0,49.61,49.77,49.32,49.34,188505.0
2016-05-23 11:30:00,49.38,49.4,49.19,49.33,88261.0,49.38,49.4,49.19,49.33,88261.0
2016-05-23 12:00:00,49.32,49.49,49.29,49.4,73120.0,49.32,49.49,49.29,49.4,73120.0
2016-05-23 12:30:00,49.39,49.54,49.29,49.42,94994.0,49.39,49.54,49.29,49.42,94994.0
2016-05-23 13:00:00,49.42,49.57,49.28,49.31,96177.0,49.42,49.57,49.28,49.31,96177.0
2016-05-23 13:30:00,49.27,49.37,49.21,49.28,63600.0,49.27,49.37,49.21,49.28,63600.0
2016-05-23 14:00:00,49.3,49.35,49.16,49.28,80753.0,49.3,49.35,49.16,49.28,80753.0
2016-05-23 14:30:00,49.28,49.38,49.18,49.26,155429.0,49.28,49.38,49.18,49.26,155429.0
2016-05-23 15:00:00,49.27,49.27,49.07,49.15,180624.0,49.27,49.27,49.07,49.15,180624.0
2016-05-23 15:30:00,49.14,49.23,49.0,49.04,319469.0,49.14,49.23,49.0,49.04,319469.0
2016-05-24 09:30:00,49.57,49.87,49.35,49.79,326554.0,49.57,49.87,49.35,49.79,326554.0
2016-05-24 10:00:00,49.82,50.19,49.77,50.14,238280.0,49.82,50.19,49.77,50.14,238280.0
2016-05-24 10:30:00,50.15,50.3,50.06,50.3,225205.0,50.15,50.3,50.06,50.3,225205.0
2016-05-24 11:00:00,50.3,50.52,50.27,50.41,217066.0,50.3,50.52,50.27,50.41,217066.0
2016-05-24 11:30:00,50.4,50.41,50.09,50.17,207900.0,50.4,50.41,50.09,50.17,207900.0
2016-05-24 12:00:00,50.17,50.21,50.01,50.08,76594.0,50.17,50.21,50.01,50.08,76594.0
2016-05-24 12:30:00,50.09,50.15,50.03,50.06,70573.0,50.09,50.15,50.03,50.06,70573.0
2016-05-24 13:00:00,50.09,50.41,50.09,50.35,131792.0,50.09,50.41,50.09,50.35,131792.0
2016-05-24 13:30:00,50.36,50.36,50.16,50.32,74268.0,50.36,50.36,50.16,50.32,74268.0
2016-05-24 14:00:00,50.34,50.51,50.32,50.5,102438.0,50.34,50.51,50.32,50.5,102438.0
2016-05-24 14:30:00,50.49,50.67,50.48,50.62,94828.0,50.49,50.67,50.48,50.62,94828.0
2016-05-24 15:00:00,50.6,50.67,50.56,50.6,124112.0,50.6,50.67,50.56,50.6,124112.0
2016-05-24 15:30:00,50.61,50.63,50.44,50.47,325632.0,50.61,50.63,50.44,50.47,325632.0
2016-05-25 09:30:00,51.01,51.33,50.47,50.87,237096.0,51.01,51.33,50.47,50.87,237096.0
2016-05-25 10:00:00,50.87,50.9,50.51,50.53,105586.0,50.87,50.9,50.51,50.53,105586.0
2016-05-25 10:30:00,50.5,50.66,50.32,50.38,139641.0,50.5,50.66,50.32,50.38,139641.0
2016-05-25 11:00:00,50.39,50.53,49.97,50.01,244904.0,50.39,50.53,49.97,50.01,244904.0
2016-05-25 11:30:00,50.01,50.4,49.94,50.38,135772.0,50.01,50.4,49.94,50.38,135772.0
2016-05-25 12:00:00,50.38,50.41,50.24,50.26,76004.0,50.38,50.41,50.24,50.26,76004.0
2016-05-25 12:30:00,50.23,50.48,50.2,50.48,85436.0,50.23,50.48,50.2,50.48,85436.0
2016-05-25 13:00:00,50.48,50.73,50.43,50.47,132336.0,50.48,50.73,50.43,50.47,132336.0
2016-05-25 13:30:00,50.47,50.64,50.44,50.59,114352.0,50.47,50.64,50.44,50.59,114352.0
2016-05-25 14:00:00,50.58,50.69,50.37,50.66,91988.0,50.58,50.69,50.37,50.66,91988.0
2016-05-25 14:30:00,50.66,50.67,50.53,50.6,56423.0,50.66,50.67,50.53,50.6,56423.0
2016-05-25 15:00:00,50.6,50.74,50.55,50.69,134365.0,50.6,50.74,50.55,50.69,134365.0
2016-05-25 15:30:00,50.68,50.68,50.52,50.59,237551.0,50.68,50.68,50.52,50.59,237551.0
2016-05-26 09:30:00,50.42,50.51,49.35,49.37,294070.0,50.42,50.51,49.35,49.37,294070.0
2016-05-26 10:00:00,49.38,49.9,49.28,49.79,191519.0,49.38,49.9,49.28,49.79,191519.0
2016-05-26 10:30:00,49.79,49.94,49.6,49.62,138097.0,49.79,49.94,49.6,49.62,138097.0
2016-05-26 11:00:00,49.6,49.65,49.46,49.58,68208.0,49.6,49.65,49.46,49.58,68208.0
2016-05-26 11:30:00,49.59,49.61,49.31,49.41,84202.0,49.59,49.61,49.31,49.41,84202.0
2016-05-26 12:00:00,49.4,49.72,49.39,49.7,53179.0,49.4,49.72,49.39,49.7,53179.0
2016-05-26 12:30:00,49.71,49.8,49.67,49.7,54695.0,49.71,49.8,49.67,49.7,54695.0
2016-05-26 13:00:00,49.69,49.83,49.68,49.73,33699.0,49.69,49.83,49.68,49.73,33699.0
2016-05-26 13:30:00,49.73,49.81,49.55,49.81,48653.0,49.73,49.81,49.55,49.81,48653.0
2016-05-26 14:00:00,49.81,49.9,49.78,49.87,51302.0,49.81,49.9,49.78,49.87,51302.0
2016-05-26 14:30:00,49.85,49.91,49.77,49.85,67096.0,49.85,49.91,49.77,49.85,67096.0
2016-05-26 15:00:00,49.83,49.89,49.74,49.83,70365.0,49.83,49.89,49.74,49.83,70365.0
2016-05-26 15:30:00,49.83,49.91,49.7,49.72,164744.0,49.83,49.91,49.7,49.72,164744.0
2016-05-27 09:30:00,49.63,50.06,49.3,49.32,125121.0,49.63,50.06,49.3,49.32,125121.0
2016-05-27 10:00:00,49.29,50.09,49.28,49.81,125609.0,49.29,50.09,49.28,49.81,125609.0
2016-05-27 10:30:00,49.81,49.96,49.75,49.84,36531.0,49.81,49.96,49.75,49.84,36531.0
2016-05-27 11:00:00,49.86,49.88,49.72,49.79,45426.0,49.86,49.88,49.72,49.79,45426.0
2016-05-27 11:30:00,49.8,49.84,49.68,49.73,36761.0,49.8,49.84,49.68,49.73,36761.0
2016-05-27 12:00:00,49.73,49.81,49.72,49.78,36024.0,49.73,49.81,49.72,49.78,36024.0
2016-05-27 12:30:00,49.78,49.94,49.73,49.94,30780.0,49.78,49.94,49.73,49.94,30780.0
2016-05-27 13:00:00,49.93,49.95,49.72,49.79,44236.0,49.93,49.95,49.72,49.79,44236.0
2016-05-27 13:30:00,49.79,49.84,49.69,49.71,34613.0,49.79,49.84,49.69,49.71,34613.0
2016-05-27 14:00:00,49.71,49.87,49.69,49.8,42457.0,49.71,49.87,49.69,49.8,42457.0
2016-05-27 14:30:00,49.79,49.86,49.77,49.82,44374.0,49.79,49.86,49.77,49.82,44374.0
2016-05-27 15:00:00,49.82,49.89,49.77,49.77,46928.0,49.82,49.89,49.77,49.77,46928.0
2016-05-27 15:30:00,49.77,50.01,49.73,49.9,180651.0,49.77,50.01,49.73,49.9,180651.0
2016-05-31 09:30:00,49.92,50.43,49.9,50.19,273174.0,49.92,50.43,49.9,50.19,273174.0
2016-05-31 10:00:00,50.16,50.34,49.96,50.02,123818.0,50.16,50.34,49.96,50.02,123818.0
2016-05-31 10:30:00,50.02,50.08,49.69,49.95,148310.0,50.02,50.08,49.69,49.95,148310.0
2016-05-31 11:00:00,49.96,49.98,49.67,49.79,76331.0,49.96,49.98,49.67,49.79,76331.0
2016-05-31 11:30:00,49.79,49.83,49.68,49.69,46614.0,49.79,49.83,49.68,49.69,46614.0
2016-05-31 12:00:00,49.7,49.73,49.59,49.71,64231.0,49.7,49.73,49.59,49.71,64231.0
2016-05-31 12:30:00,49.71,49.78,49.64,49.75,51209.0,49.71,49.78,49.64,49.75,51209.0
2016-05-31 13:00:00,49.73,49.86,49.64,49.86,52429.0,49.73,49.86,49.64,49.86,52429.0
2016-05-31 13:30:00,49.85,49.88,49.77,49.78,45248.0,49.85,49.88,49.77,49.78,45248.0
2016-05-31 14:00:00,49.78,49.8,49.5,49.51,102557.0,49.78,49.8,49.5,49.51,102557.0
2016-05-31 14:30:00,49.51,49.55,49.4,49.41,63395.0,49.51,49.55,49.4,49.41,63395.0
2016-05-31 15:00:00,49.42,49.56,49.31,49.48,111725.0,49.42,49.56,49.31,49.48,111725.0
2016-05-31 15:30:00,49.48,49.74,49.48,49.64,172762.0,49.48,49.74,49.48,49.64,172762.0
2016-06-01 09:30:00,49.78,49.89,48.85,49.35,145200.0,49.78,49.89,48.85,49.35,145200.0
2016-06-01 10:00:00,49.41,50.07,49.31,49.96,110159.0,49.41,50.07,49.31,49.96,110159.0
2016-06-01 10:30:00,49.99,50.0,49.58,49.72,87880.0,49.99,50.0,49.58,49.72,87880.0
2016-06-01 11:00:00,49.72,50.11,49.72,50.03,76292.0,49.72,50.11,49.72,50.03,76292.0
2016-06-01 11:30:00,50.03,50.1,49.93,50.02,61922.0,50.03,50.1,49.93,50.02,61922.0
2016-06-01 12:00:00,50.02,50.09,50.0,50.01,50404.0,50.02,50.09,50.0,50.01,50404.0
2016-06-01 12:30:00,50.03,50.09,49.94,50.0,40740.0,50.03,50.09,49.94,50.0,40740.0
2016-06-01 13:00:00,50.01,50.28,50.0,50.27,295525.0,50.01,50.28,50.0,50.27,295525.0
2016-06-01 13:30:00,50.26,50.27,50.14,50.14,74643.0,50.26,50.27,50.14,50.14,74643.0
2016-06-01 14:00:00,50.14,50.16,49.96,50.12,70011.0,50.14,50.16,49.96,50.12,70011.0
2016-06-01 14:30:00,50.11,50.2,50.03,50.18,111041.0,50.11,50.2,50.03,50.18,111041.0
2016-06-01 15:00:00,50.19,50.24,50.15,50.19,67423.0,50.19,50.24,50.15,50.19,67423.0
2016-06-01 15:30:00,50.19,50.2,50.0,50.07,154717.0,50.19,50.2,50.0,50.07,154717.0
2016-06-02 09:30:00,49.61,50.17,49.4,50.0,144489.0,49.61,50.17,49.4,50.0,144489.0
2016-06-02 10:00:00,50.0,50.33,49.97,50.22,86307.0,50.0,50.33,49.97,50.22,86307.0
2016-06-02 10:30:00,50.23,50.31,49.92,49.98,66829.0,50.23,50.31,49.92,49.98,66829.0
2016-06-02 11:00:00,49.98,50.23,49.83,49.99,80043.0,49.98,50.23,49.83,49.99,80043.0
2016-06-02 11:30:00,50.01,50.15,49.91,50.03,48469.0,50.01,50.15,49.91,50.03,48469.0
2016-06-02 12:00:00,50.02,50.16,49.99,50.11,29017.0,50.02,50.16,49.99,50.11,29017.0
2016-06-02 12:30:00,50.11,50.13,50.03,50.13,32842.0,50.11,50.13,50.03,50.13,32842.0
2016-06-02 13:00:00,50.13,50.14,49.92,49.98,35159.0,50.13,50.14,49.92,49.98,35159.0
2016-06-02 13:30:00,49.99,50.08,49.96,50.0,41490.0,49.99,50.08,49.96,50.0,41490.0
2016-06-02 14:00:00,50.02,50.11,49.97,49.98,41417.0,50.02,50.11,49.97,49.98,41417.0
2016-06-02 14:30:00,49.97,50.0,49.83,49.95,95315.0,49.97,50.0,49.83,49.95,95315.0
2016-06-02 15:00:00,49.96,49.97,49.79,49.83,85929.0,49.96,49.97,49.79,49.83,85929.0
2016-06-02 15:30:00,49.84,49.86,49.76,49.85,245441.0,49.84,49.86,49.76,49.85,245441.0
2016-06-03 09:30:00,49.93,50.17,49.27,49.34,126712.0,49.93,50.17,49.27,49.34,126712.0
2016-06-03 10:00:00,49.33,49.34,48.83,49.05,233610.0,49.33,49.34,48.83,49.05,233610.0
2016-06-03 10:30:00,49.07,49.31,49.02,49.04,99701.0,49.07,49.31,49.02,49.04,99701.0
2016-06-03 11:00:00,49.06,49.12,48.94,49.02,107521.0,49.06,49.12,48.94,49.02,107521.0
2016-06-03 11:30:00,49.02,49.42,48.98,49.37,64026.0,49.02,49.42,48.98,49.37,64026.0
2016-06-03 12:00:00,49.37,49.52,49.28,49.43,60299.0,49.37,49.52,49.28,49.43,60299.0
2016-06-03 12:30:00,49.43,49.51,49.28,49.31,32581.0,49.43,49.51,49.28,49.31,32581.0
2016-06-03 13:00:00,49.32,49.48,49.32,49.36,34274.0,49.32,49.48,49.32,49.36,34274.0
2016-06-03 13:30:00,49.37,49.48,49.36,49.44,30898.0,49.37,49.48,49.36,49.44,30898.0
2016-06-03 14:00:00,49.43,49.43,49.27,49.37,42917.0,49.43,49.43,49.27,49.37,42917.0
2016-06-03 14:30:00,49.37,49.47,49.32,49.38,50789.0,49.37,49.47,49.32,49.38,50789.0
2016-06-03 15:00:00,49.38,49.38,49.23,49.29,192642.0,49.38,49.38,49.23,49.29,192642.0
2016-06-03 15:30:00,49.29,49.34,49.21,49.22,178260.0,49.29,49.34,49.21,49.22,178260.0
2016-06-06 09:30:00,49.06,49.98,49.06,49.88,181362.0,49.06,49.98,49.06,49.88,181362.0
2016-06-06 10:00:00,49.9,50.13,49.76,49.98,149500.0,49.9,50.13,49.76,49.98,149500.0
2016-06-06 10:30:00,49.99,50.09,49.91,50.07,122646.0,49.99,50.09,49.91,50.07,122646.0
2016-06-06 11:00:00,50.06,50.06,49.84,49.96,79469.0,50.06,50.06,49.84,49.96,79469.0
2016-06-06 11:30:00,49.95,50.22,49.92,50.08,98265.0,49.95,50.22,49.92,50.08,98265.0
2016-06-06 12:00:00,50.08,50.19,50.02,50.06,58880.0,50.08,50.19,50.02,50.06,58880.0
2016-06-06 12:30:00,50.04,50.11,49.94,50.04,41095.0,50.04,50.11,49.94,50.04,41095.0
2016-06-06 13:00:00,50.04,50.19,49.99,50.15,41873.0,50.04,50.19,49.99,50.15,41873.0
2016-06-06 13:30:00,50.14,50.17,50.05,50.11,29047.0,50.14,50.17,50.05,50.11,29047.0
2016-06-06 14:00:00,50.11,50.2,50.09,50.14,86025.0,50.11,50.2,50.09,50.14,86025.0
2016-06-06 14:30:00,50.14,50.2,50.1,50.17,65493.0,50.14,50.2,50.1,50.17,65493.0
2016-06-06 15:00:00,50.18,50.2,50.07,50.07,93897.0,50.18,50.2,50.07,50.07,93897.0
2016-06-06 15:30:00,50.09,50.22,50.08,50.14,295079.0,50.09,50.22,50.08,50.14,295079.0
2016-06-07 09:30:00,50.45,51.0,50.3,50.41,210084.0,50.45,51.0,50.3,50.41,210084.0
2016-06-07 10:00:00,50.42,50.55,50.2,50.26,110615.0,50.42,50.55,50.2,50.26,110615.0
2016-06-07 10:30:00,50.28,50.34,50.09,50.18,74833.0,50.28,50.34,50.09,50.18,74833.0
2016-06-07 11:00:00,50.21,50.22,49.97,50.12,80444.0,50.21,50.22,49.97,50.12,80444.0
2016-06-07 11:30:00,50.13,50.32,50.06,50.24,60807.0,50.13,50.32,50.06,50.24,60807.0
2016-06-07 12:00:00,50.26,50.37,50.16,50.19,45243.0,50.26,50.37,50.16,50.19,45243.0
2016-06-07 12:30:00,50.17,50.41,50.17,50.41,48696.0,50.17,50.41,50.17,50.41,48696.0
2016-06-07 13:00:00,50.41,50.58,50.41,50.57,77889.0,50.41,50.58,50.41,50.57,77889.0
2016-06-07 13:30:00,50.58,50.65,50.45,50.63,53305.0,50.58,50.65,50.45,50.63,53305.0
2016-06-07 14:00:00,50.6,50.7,50.54,50.69,68581.0,50.6,50.7,50.54,50.69,68581.0
2016-06-07 14:30:00,50.69,50.69,50.56,50.61,57544.0,50.69,50.69,50.56,50.61,57544.0
2016-06-07 15:00:00,50.61,50.69,50.53,50.64,99546.0,50.61,50.69,50.53,50.64,99546.0
2016-06-07 15:30:00,50.64,50.64,50.46,50.56,161463.0,50.64,50.64,50.46,50.56,161463.0
2016-06-08 09:30:00,50.72,51.07,50.2,50.95,168846.0,50.72,51.07,50.2,50.95,168846.0
2016-06-08 10:00:00,50.98,51.09,50.75,50.81,103694.0,50.98,51.09,50.75,50.81,103694.0
2016-06-08 10:30:00,50.81,51.3,50.78,51.15,156918.0,50.81,51.3,50.78,51.15,156918.0
2016-06-08 11:00:00,51.14,51.16,50.58,50.67,73866.0,51.14,51.16,50.58,50.67,73866.0
2016-06-08 11:30:00,50.68,50.96,50.67,50.84,60962.0,50.68,50.96,50.67,50.84,60962.0
2016-06-08 12:00:00,50.85,50.93,50.69,50.75,44998.0,50.85,50.93,50.69,50.75,44998.0
2016-06-08 12:30:00,50.76,50.93,50.66,50.92,36957.0,50.76,50.93,50.66,50.92,36957.0
2016-06-08 13:00:00,50.94,51.05,50.83,50.96,56758.0,50.94,51.05,50.83,50.96,56758.0
2016-06-08 13:30:00,50.97,51.1,50.83,50.86,69825.0,50.97,51.1,50.83,50.86,69825.0
2016-06-08 14:00:00,50.84,50.87,50.69,50.85,70066.0,50.84,50.87,50.69,50.85,70066.0
2016-06-08 14:30:00,50.84,50.96,50.79,50.9,54625.0,50.84,50.96,50.79,50.9,54625.0
2016-06-08 15:00:00,50.9,50.94,50.87,50.9,60425.0,50.9,50.94,50.87,50.9,60425.0
2016-06-08 15:30:00,50.89,51.06,50.89,50.93,160887.0,50.89,51.06,50.89,50.93,160887.0
2016-06-09 09:30:00,50.74,51.28,50.4,51.17,218569.0,50.74,51.28,50.4,51.17,218569.0
2016-06-09 10:00:00,51.11,51.23,50.7,50.89,135619.0,51.11,51.23,50.7,50.89,135619.0
2016-06-09 10:30:00,50.92,50.93,50.6,50.63,93009.0,50.92,50.93,50.6,50.63,93009.0
2016-06-09 11:00:00,50.63,50.77,50.63,50.68,83728.0,50.63,50.77,50.63,50.68,83728.0
2016-06-09 11:30:00,50.68,50.78,50.56,50.61,77382.0,50.68,50.78,50.56,50.61,77382.0
2016-06-09 12:00:00,50.6,50.68,50.26,50.33,72227.0,50.6,50.68,50.26,50.33,72227.0
2016-06-09 12:30:00,50.35,50.45,50.24,50.33,54603.0,50.35,50.45,50.24,50.33,54603.0
2016-06-09 13:00:00,50.36,50.53,50.33,50.39,91379.0,50.36,50.53,50.33,50.39,91379.0
2016-06-09 13:30:00,50.36,50.56,50.3,50.45,38810.0,50.36,50.56,50.3,50.45,38810.0
2016-06-09 14:00:00,50.45,50.47,50.35,50.4,29128.0,50.45,50.47,50.35,50.4,29128.0
2016-06-09 14:30:00,50.39,50.53,50.39,50.43,34870.0,50.39,50.53,50.39,50.43,34870.0
2016-06-09 15:00:00,50.42,50.47,50.33,50.4,28805.0,50.42,50.47,50.33,50.4,28805.0
2016-06-09 15:30:00,50.41,50.47,50.26,50.45,185399.0,50.41,50.47,50.26,50.45,185399.0
2016-06-10 09:30:00,49.97,50.0,48.75,49.48,254768.0,49.97,50.0,48.75,49.48,254768.0
2016-06-10 10:00:00,49.5,49.59,49.24,49.48,92521.0,49.5,49.59,49.24,49.48,92521.0
2016-06-10 10:30:00,49.49,49.51,49.05,49.17,86269.0,49.49,49.51,49.05,49.17,86269.0
2016-06-10 11:00:00,49.15,49.27,48.95,48.97,79633.0,49.15,49.27,48.95,48.97,79633.0
2016-06-10 11:30:00,48.97,49.04,48.75,48.77,94737.0,48.97,49.04,48.75,48.77,94737.0
2016-06-10 12:00:00,48.78,48.82,48.55,48.65,121438.0,48.78,48.82,48.55,48.65,121438.0
2016-06-10 12:30:00,48.65,48.69,48.5,48.66,86858.0,48.65,48.69,48.5,48.66,86858.0
2016-06-10 13:00:00,48.62,48.73,48.51,48.62,61359.0,48.62,48.73,48.51,48.62,61359.0
2016-06-10 13:30:00,48.6,48.69,48.43,48.47,60628.0,48.6,48.69,48.43,48.47,60628.0
2016-06-10 14:00:00,48.45,48.48,48.2,48.42,106608.0,48.45,48.48,48.2,48.42,106608.0
2016-06-10 14:30:00,48.41,48.52,48.26,48.42,76881.0,48.41,48.52,48.26,48.42,76881.0
2016-06-10 15:00:00,48.41,48.47,48.27,48.42,77886.0,48.41,48.47,48.27,48.42,77886.0
2016-06-10 15:30:00,48.44,48.57,48.38,48.52,211968.0,48.44,48.57,48.38,48.52,211968.0
2016-06-13 09:30:00,48.04,48.1,47.36,47.67,226727.0,48.04,48.1,47.36,47.67,226727.0
2016-06-13 10:00:00,47.69,48.3,47.66,48.27,132905.0,47.69,48.3,47.66,48.27,132905.0
2016-06-13 10:30:00,48.29,48.39,47.95,47.96,113597.0,48.29,48.39,47.95,47.96,113597.0
2016-06-13 11:00:00,47.98,48.12,47.79,47.93,149243.0,47.98,48.12,47.79,47.93,149243.0
2016-06-13 11:30:00,47.91,47.96,47.53,47.65,123403.0,47.91,47.96,47.53,47.65,123403.0
2016-06-13 12:00:00,47.64,47.82,47.58,47.77,102311.0,47.64,47.82,47.58,47.77,102311.0
2016-06-13 12:30:00,47.75,47.9,47.75,47.85,34732.0,47.75,47.9,47.75,47.85,34732.0
2016-06-13 13:00:00,47.84,47.93,47.8,47.92,72827.0,47.84,47.93,47.8,47.92,72827.0
2016-06-13 13:30:00,47.92,47.97,47.76,47.81,69381.0,47.92,47.97,47.76,47.81,69381.0
2016-06-13 14:00:00,47.81,47.92,47.78,47.83,66895.0,47.81,47.92,47.78,47.83,66895.0
2016-06-13 14:30:00,47.84,47.99,47.82,47.88,71300.0,47.84,47.99,47.82,47.88,71300.0
2016-06-13 15:00:00,47.89,47.92,47.72,47.82,93395.0,47.89,47.92,47.72,47.82,93395.0
2016-06-13 15:30:00,47.82,47.87,47.69,47.8,306594.0,47.82,47.87,47.69,47.8,306594.0
2016-06-14 09:30:00,47.74,48.24,47.74,48.14,81979.0,47.74,48.24,47.74,48.14,81979.0
2016-06-14 10:00:00,48.1,48.1,47.59,47.82,109679.0,48.1,48.1,47.59,47.82,109679.0
2016-06-14 10:30:00,47.81,47.81,47.33,47.39,110178.0,47.81,47.81,47.33,47.39,110178.0
2016-06-14 11:00:00,47.39,47.42,47.22,47.28,93483.0,47.39,47.42,47.22,47.28,93483.0
2016-06-14 11:30:00,47.28,47.53,47.27,47.39,49935.0,47.28,47.53,47.27,47.39,49935.0
2016-06-14 12:00:00,47.36,47.69,47.36,47.64,58039.0,47.36,47.69,47.36,47.64,58039.0
2016-06-14 12:30:00,47.64,47.77,47.56,47.71,57276.0,47.64,47.77,47.56,47.71,57276.0
2016-06-14 13:00:00,47.7,47.76,47.63,47.67,54956.0,47.7,47.76,47.63,47.67,54956.0
2016-06-14 13:30:00,47.65,47.77,47.53,47.57,62557.0,47.65,47.77,47.53,47.57,62557.0
2016-06-14 14:00:00,47.57,47.7,47.54,47.65,60254.0,47.57,47.7,47.54,47.65,60254.0
2016-06-14 14:30:00,47.63,47.65,47.4,47.44,101957.0,47.63,47.65,47.4,47.44,101957.0
2016-06-14 15:00:00,47.43,47.84,47.37,47.84,113804.0,47.43,47.84,47.37,47.84,113804.0
2016-06-14 15:30:00,47.83,47.93,47.75,47.89,246469.0,47.83,47.93,47.75,47.89,246469.0
2016-06-15 09:30:00,47.96,48.41,47.93,48.11,66141.0,47.96,48.41,47.93,48.11,66141.0
2016-06-15 10:00:00,48.13,48.47,48.11,48.44,89032.0,48.13,48.47,48.11,48.44,89032.0
2016-06-15 10:30:00,48.46,48.81,48.45,48.8,103380.0,48.46,48.81,48.45,48.8,103380.0
2016-06-15 11:00:00,48.8,49.0,48.69,48.7,131029.0,48.8,49.0,48.69,48.7,131029.0
2016-06-15 11:30:00,48.69,49.0,48.58,48.98,71839.0,48.69,49.0,48.58,48.98,71839.0
2016-06-15 12:00:00,48.98,48.98,48.73,48.74,55980.0,48.98,48.98,48.73,48.74,55980.0
2016-06-15 12:30:00,48.75,48.91,48.69,48.79,129349.0,48.75,48.91,48.69,48.79,129349.0
2016-06-15 13:00:00,48.81,48.86,48.69,48.79,47774.0,48.81,48.86,48.69,48.79,47774.0
2016-06-15 13:30:00,48.8,48.8,48.63,48.7,48138.0,48.8,48.8,48.63,48.7,48138.0
2016-06-15 14:00:00,48.74,48.84,48.34,48.34,94280.0,48.74,48.84,48.34,48.34,94280.0
2016-06-15 14:30:00,48.33,48.47,48.27,48.46,46347.0,48.33,48.47,48.27,48.46,46347.0
2016-06-15 15:00:00,48.47,48.55,48.45,48.5,56375.0,48.47,48.55,48.45,48.5,56375.0
2016-06-15 15:30:00,48.5,48.53,48.1,48.21,199244.0,48.5,48.53,48.1,48.21,199244.0
2016-06-16 09:30:00,47.89,47.98,47.29,47.31,147255.0,47.89,47.98,47.29,47.31,147255.0
2016-06-16 10:00:00,47.31,47.55,47.11,47.5,122275.0,47.31,47.55,47.11,47.5,122275.0
2016-06-16 10:30:00,47.5,47.57,47.27,47.54,65341.0,47.5,47.57,47.27,47.54,65341.0
2016-06-16 11:00:00,47.56,48.13,47.49,48.13,132259.0,47.56,48.13,47.49,48.13,132259.0
2016-06-16 11:30:00,48.12,48.17,47.9,47.94,71476.0,48.12,48.17,47.9,47.94,71476.0
2016-06-16 12:00:00,47.93,48.27,47.88,48.18,59987.0,47.93,48.27,47.88,48.18,59987.0
2016-06-16 12:30:00,48.17,48.33,48.02,48.23,35895.0,48.17,48.33,48.02,48.23,35895.0
2016-06-16 13:00:00,48.24,48.34,48.15,48.19,41649.0,48.24,48.34,48.15,48.19,41649.0
2016-06-16 13:30:00,48.2,48.23,47.98,48.0,31578.0,48.2,48.23,47.98,48.0,31578.0
2016-06-16 14:00:00,47.99,48.32,47.96,48.12,55007.0,47.99,48.32,47.96,48.12,55007.0
2016-06-16 14:30:00,48.14,48.36,48.12,48.28,33207.0,48.14,48.36,48.12,48.28,33207.0
2016-06-16 15:00:00,48.29,48.47,48.26,48.47,44783.0,48.29,48.47,48.26,48.47,44783.0
2016-06-16 15:30:00,48.47,48.54,48.36,48.39,197203.0,48.47,48.54,48.36,48.39,197203.0
2016-06-17 09:30:00,48.4,49.02,48.31,48.87,149272.0,48.4,49.02,48.31,48.87,149272.0
2016-06-17 10:00:00,48.9,48.9,48.5,48.54,44675.0,48.9,48.9,48.5,48.54,44675.0
2016-06-17 10:30:00,48.49,48.69,48.32,48.52,40189.0,48.49,48.69,48.32,48.52,40189.0
2016-06-17 11:00:00,48.51,48.6,48.32,48.47,49874.0,48.51,48.6,48.32,48.47,49874.0
2016-06-17 11:30:00,48.45,48.62,48.42,48.49,29287.0,48.45,48.62,48.42,48.49,29287.0
2016-06-17 12:00:00,48.51,48.71,48.45,48.64,34217.0,48.51,48.71,48.45,48.64,34217.0
2016-06-17 12:30:00,48.64,48.68,48.41,48.45,16335.0,48.64,48.68,48.41,48.45,16335.0
2016-06-17 13:00:00,48.49,48.49,48.26,48.26,86310.0,48.49,48.49,48.26,48.26,86310.0
2016-06-17 13:30:00,48.28,48.41,48.23,48.36,16426.0,48.28,48.41,48.23,48.36,16426.0
2016-06-17 14:00:00,48.37,48.42,48.32,48.39,21652.0,48.37,48.42,48.32,48.39,21652.0
2016-06-17 14:30:00,48.38,48.47,48.35,48.38,26895.0,48.38,48.47,48.35,48.38,26895.0
2016-06-17 15:00:00,48.36,48.41,48.28,48.38,38282.0,48.36,48.41,48.28,48.38,38282.0
2016-06-17 15:30:00,48.38,48.52,48.28,48.52,284301.0,48.38,48.52,48.28,48.52,284301.0
2016-06-20 09:30:00,49.4,50.22,49.39,49.87,254226.0,49.4,50.22,49.39,49.87,254226.0
2016-06-20 10:00:00,49.9,50.4,49.84,50.13,190326.0,49.9,50.4,49.84,50.13,190326.0
2016-06-20 10:30:00,50.12,50.2,49.85,49.86,107742.0,50.12,50.2,49.85,49.86,107742.0
2016-06-20 11:00:00,49.86,49.91,49.65,49.67,129570.0,49.86,49.91,49.65,49.67,129570.0
2016-06-20 11:30:00,49.65,49.76,49.52,49.73,106176.0,49.65,49.76,49.52,49.73,106176.0
2016-06-20 12:00:00,49.74,49.86,49.68,49.76,61696.0,49.74,49.86,49.68,49.76,61696.0
2016-06-20 12:30:00,49.77,49.82,49.67,49.71,44556.0,49.77,49.82,49.67,49.71,44556.0
2016-06-20 13:00:00,49.71,49.79,49.52,49.56,42031.0,49.71,49.79,49.52,49.56,42031.0
2016-06-20 13:30:00,49.56,49.7,49.55,49.58,42761.0,49.56,49.7,49.55,49.58,42761.0
2016-06-20 14:00:00,49.58,49.59,49.26,49.3,97692.0,49.58,49.59,49.26,49.3,97692.0
2016-06-20 14:30:00,49.29,49.48,49.28,49.48,49474.0,49.29,49.48,49.28,49.48,49474.0
2016-06-20 15:00:00,49.48,49.51,49.39,49.4,93507.0,49.48,49.51,49.39,49.4,93507.0
2016-06-20 15:30:00,49.41,49.49,49.3,49.33,207956.0,49.41,49.49,49.3,49.33,207956.0
2016-06-21 09:30:00,49.4,49.49,48.48,48.59,154444.0,49.4,49.49,48.48,48.59,154444.0
2016-06-21 10:00:00,48.58,48.6,48.12,48.25,171629.0,48.58,48.6,48.12,48.25,171629.0
2016-06-21 10:30:00,48.25,48.37,48.0,48.3,120052.0,48.25,48.37,48.0,48.3,120052.0
2016-06-21 11:00:00,48.3,48.73,48.3,48.67,62573.0,48.3,48.73,48.3,48.67,62573.0
2016-06-21 11:30:00,48.65,48.65,48.43,48.53,49735.0,48.65,48.65,48.43,48.53,49735.0
2016-06-21 12:00:00,48.51,48.63,48.44,48.55,40867.0,48.51,48.63,48.44,48.55,40867.0
2016-06-21 12:30:00,48.59,48.64,48.53,48.54,23154.0,48.59,48.64,48.53,48.54,23154.0
2016-06-21 13:00:00,48.56,48.74,48.55,48.61,39203.0,48.56,48.74,48.55,48.61,39203.0
2016-06-21 13:30:00,48.62,48.7,48.58,48.69,35301.0,48.62,48.7,48.58,48.69,35301.0
2016-06-21 14:00:00,48.69,48.76,48.67,48.72,37573.0,48.69,48.76,48.67,48.72,37573.0
2016-06-21 14:30:00,48.73,48.93,48.7,48.89,64162.0,48.73,48.93,48.7,48.89,64162.0
2016-06-21 15:00:00,48.9,49.05,48.82,49.02,107969.0,48.9,49.05,48.82,49.02,107969.0
2016-06-21 15:30:00,49.02,49.02,48.87,48.91,174114.0,49.02,49.02,48.87,48.91,174114.0
2016-06-22 09:30:00,49.3,49.33,48.79,48.79,145468.0,49.3,49.33,48.79,48.79,145468.0
2016-06-22 10:00:00,48.78,49.05,48.69,48.71,68032.0,48.78,49.05,48.69,48.71,68032.0
2016-06-22 10:30:00,48.71,48.79,48.6,48.73,142999.0,48.71,48.79,48.6,48.73,142999.0
2016-06-22 11:00:00,48.75,49.02,48.74,48.98,60645.0,48.75,49.02,48.74,48.98,60645.0
2016-06-22 11:30:00,48.96,49.02,48.82,48.99,83905.0,48.96,49.02,48.82,48.99,83905.0
2016-06-22 12:00:00,49.0,49.01,48.81,48.9,46342.0,49.0,49.01,48.81,48.9,46342.0
2016-06-22 12:30:00,48.9,48.93,48.76,48.84,42631.0,48.9,48.93,48.76,48.84,42631.0
2016-06-22 13:00:00,48.83,48.83,48.57,48.62,61483.0,48.83,48.83,48.57,48.62,61483.0
2016-06-22 13:30:00,48.6,48.79,48.55,48.79,35544.0,48.6,48.79,48.55,48.79,35544.0
2016-06-22 14:00:00,48.76,48.78,48.62,48.66,44460.0,48.76,48.78,48.62,48.66,44460.0
2016-06-22 14:30:00,48.67,48.8,48.61,48.78,42303.0,48.67,48.8,48.61,48.78,42303.0
2016-06-22 15:00:00,48.77,48.88,48.59,48.59,47725.0,48.77,48.88,48.59,48.59,47725.0
2016-06-22 15:30:00,48.6,48.72,48.56,48.63,94800.0,48.6,48.72,48.56,48.63,94800.0
2016-06-23 09:30:00,49.08,49.33,48.68,48.84,48478.0,49.08,49.33,48.68,48.84,48478.0
2016-06-23 10:00:00,48.84,49.02,48.74,48.79,24084.0,48.84,49.02,48.74,48.79,24084.0
2016-06-23 10:30:00,48.76,48.76,48.52,48.64,60930.0,48.76,48.76,48.52,48.64,60930.0
2016-06-23 11:00:00,48.62,48.73,48.52,48.62,68418.0,48.62,48.73,48.52,48.62,68418.0
2016-06-23 11:30:00,48.61,48.63,48.36,48.43,83932.0,48.61,48.63,48.36,48.43,83932.0
2016-06-23 12:00:00,48.43,48.51,48.37,48.41,33374.0,48.43,48.51,48.37,48.41,33374.0
2016-06-23 12:30:00,48.41,48.49,48.36,48.37,30768.0,48.41,48.49,48.36,48.37,30768.0
2016-06-23 13:00:00,48.38,48.45,48.34,48.43,38769.0,48.38,48.45,48.34,48.43,38769.0
2016-06-23 13:30:00,48.43,48.45,48.31,48.32,55954.0,48.43,48.45,48.31,48.32,55954.0
2016-06-23 14:00:00,48.33,48.33,48.19,48.28,81636.0,48.33,48.33,48.19,48.28,81636.0
2016-06-23 14:30:00,48.28,48.31,48.24,48.29,79032.0,48.28,48.31,48.24,48.29,79032.0
2016-06-23 15:00:00,48.28,48.36,48.27,48.34,147389.0,48.28,48.36,48.27,48.34,147389.0
2016-06-23 15:30:00,48.34,48.66,48.33,48.65,225042.0,48.34,48.66,48.33,48.65,225042.0
2016-06-24 09:30:00,46.56,47.33,46.2,47.24,233723.0,46.56,47.33,46.2,47.24,233723.0
2016-06-24 10:00:00,47.23,47.49,46.79,46.98,130369.0,47.23,47.49,46.79,46.98,130369.0
2016-06-24 10:30:00,46.97,47.0,46.4,46.4,134931.0,46.97,47.0,46.4,46.4,134931.0
2016-06-24 11:00:00,46.41,46.46,46.23,46.43,145652.0,46.41,46.46,46.23,46.43,145652.0
2016-06-24 11:30:00,46.44,46.51,46.1,46.14,159085.0,46.44,46.51,46.1,46.14,159085.0
2016-06-24 12:00:00,46.14,46.27,46.11,46.12,87144.0,46.14,46.27,46.11,46.12,87144.0
2016-06-24 12:30:00,46.14,46.15,45.83,45.91,94063.0,46.14,46.15,45.83,45.91,94063.0
2016-06-24 13:00:00,45.88,46.13,45.87,46.08,75610.0,45.88,46.13,45.87,46.08,75610.0
2016-06-24 13:30:00,46.1,46.16,46.03,46.07,47444.0,46.1,46.16,46.03,46.07,47444.0
2016-06-24 14:00:00,46.06,46.11,45.87,45.9,55741.0,46.06,46.11,45.87,45.9,55741.0
2016-06-24 14:30:00,45.9,46.09,45.73,46.07,135594.0,45.9,46.09,45.73,46.07,135594.0
2016-06-24 15:00:00,46.07,46.07,45.81,45.84,98417.0,46.07,46.07,45.81,45.84,98417.0
2016-06-24 15:30:00,45.86,46.33,45.84,46.02,239792.0,45.86,46.33,45.84,46.02,239792.0
2016-06-27 09:30:00,45.18,45.45,43.7,43.91,469939.0,45.18,45.45,43.7,43.91,469939.0
2016-06-27 10:00:00,43.93,44.29,43.8,43.84,197723.0,43.93,44.29,43.8,43.84,197723.0
2016-06-27 10:30:00,43.85,44.21,43.79,44.02,178418.0,43.85,44.21,43.79,44.02,178418.0
2016-06-27 11:00:00,44.02,44.3,43.95,44.3,135864.0,44.02,44.3,43.95,44.3,135864.0
2016-06-27 11:30:00,44.29,44.48,44.23,44.25,114823.0,44.29,44.48,44.23,44.25,114823.0
2016-06-27 12:00:00,44.26,44.36,44.09,44.29,87578.0,44.26,44.36,44.09,44.29,87578.0
2016-06-27 12:30:00,44.3,44.47,44.23,44.42,56791.0,44.3,44.47,44.23,44.42,56791.0
2016-06-27 13:00:00,44.43,44.53,44.18,44.27,98562.0,44.43,44.53,44.18,44.27,98562.0
2016-06-27 13:30:00,44.26,44.28,44.07,44.12,108640.0,44.26,44.28,44.07,44.12,108640.0
2016-06-27 14:00:00,44.11,44.14,43.83,43.93,126653.0,44.11,44.14,43.83,43.93,126653.0
2016-06-27 14:30:00,43.92,44.01,43.81,43.87,97980.0,43.92,44.01,43.81,43.87,97980.0
2016-06-27 15:00:00,43.88,44.09,43.87,43.98,103829.0,43.88,44.09,43.87,43.98,103829.0
2016-06-27 15:30:00,43.98,44.28,43.95,44.21,368503.0,43.98,44.28,43.95,44.21,368503.0
2016-06-28 09:30:00,44.99,45.68,44.8,45.56,171765.0,44.99,45.68,44.8,45.56,171765.0
2016-06-28 10:00:00,45.58,45.78,45.35,45.41,119706.0,45.58,45.78,45.35,45.41,119706.0
2016-06-28 10:30:00,45.4,45.61,45.23,45.5,87919.0,45.4,45.61,45.23,45.5,87919.0
2016-06-28 11:00:00,45.51,45.61,45.34,45.52,90525.0,45.51,45.61,45.34,45.52,90525.0
2016-06-28 11:30:00,45.54,46.05,45.49,45.94,97333.0,45.54,46.05,45.49,45.94,97333.0
2016-06-28 12:00:00,45.94,45.96,45.72,45.78,58535.0,45.94,45.96,45.72,45.78,58535.0
2016-06-28 12:30:00,45.77,46.12,45.72,45.97,89728.0,45.77,46.12,45.72,45.97,89728.0
2016-06-28 13:00:00,45.96,45.97,45.76,45.85,38363.0,45.96,45.97,45.76,45.85,38363.0
2016-06-28 13:30:00,45.87,46.05,45.83,45.99,53709.0,45.87,46.05,45.83,45.99,53709.0
2016-06-28 14:00:00,46.0,46.07,45.92,45.95,68600.0,46.0,46.07,45.92,45.95,68600.0
2016-06-28 14:30:00,45.96,46.35,45.95,46.24,121277.0,45.96,46.35,45.95,46.24,121277.0
2016-06-28 15:00:00,46.24,46.42,46.14,46.24,103409.0,46.24,46.42,46.14,46.24,103409.0
2016-06-28 15:30:00,46.24,46.45,46.18,46.36,256597.0,46.24,46.45,46.18,46.36,256597.0
2016-06-29 09:30:00,47.17,47.88,46.98,47.83,222714.0,47.17,47.88,46.98,47.83,222714.0
2016-06-29 10:00:00,47.82,48.13,47.73,47.83,200041.0,47.82,48.13,47.73,47.83,200041.0
2016-06-29 10:30:00,47.82,48.09,47.78,48.02,125210.0,47.82,48.09,47.78,48.02,125210.0
2016-06-29 11:00:00,48.04,48.11,47.93,48.07,120715.0,48.04,48.11,47.93,48.07,120715.0
2016-06-29 11:30:00,48.08,48.12,47.9,48.0,178183.0,48.08,48.12,47.9,48.0,178183.0
2016-06-29 12:00:00,48.0,48.05,47.98,48.01,109637.0,48.0,48.05,47.98,48.01,109637.0
2016-06-29 12:30:00,48.0,48.03,47.79,47.79,113598.0,48.0,48.03,47.79,47.79,113598.0
2016-06-29 13:00:00,47.79,48.02,47.61,48.0,92786.0,47.79,48.02,47.61,48.0,92786.0
2016-06-29 13:30:00,48.01,48.13,47.98,48.12,126027.0,48.01,48.13,47.98,48.12,126027.0
2016-06-29 14:00:00,48.13,48.26,48.08,48.11,157605.0,48.13,48.26,48.08,48.11,157605.0
2016-06-29 14:30:00,48.11,48.15,48.01,48.12,112804.0,48.11,48.15,48.01,48.12,112804.0
2016-06-29 15:00:00,48.12,48.35,48.09,48.22,327086.0,48.12,48.35,48.09,48.22,327086.0
2016-06-29 15:30:00,48.23,48.23,48.05,48.1,446335.0,48.23,48.23,48.05,48.1,446335.0
2016-06-30 09:30:00,48.26,48.26,47.88,48.05,278565.0,48.26,48.26,47.88,48.05,278565.0
2016-06-30 10:00:00,48.04,48.12,47.76,47.82,274307.0,48.04,48.12,47.76,47.82,274307.0
2016-06-30 10:30:00,47.83,48.18,47.69,48.16,94091.0,47.83,48.18,47.69,48.16,94091.0
2016-06-30 11:00:00,48.19,48.5,48.11,48.32,161529.0,48.19,48.5,48.11,48.32,161529.0
2016-06-30 11:30:00,48.32,48.39,48.07,48.11,101762.0,48.32,48.39,48.07,48.11,101762.0
2016-06-30 12:00:00,48.11,48.32,48.11,48.26,70504.0,48.11,48.32,48.11,48.26,70504.0
2016-06-30 12:30:00,48.26,48.33,48.12,48.14,81585.0,48.26,48.33,48.12,48.14,81585.0
2016-06-30 13:00:00,48.15,48.19,47.98,48.11,90457.0,48.15,48.19,47.98,48.11,90457.0
2016-06-30 13:30:00,48.13,48.44,48.1,48.42,79743.0,48.13,48.44,48.1,48.42,79743.0
2016-06-30 14:00:00,48.41,48.49,48.12,48.13,132488.0,48.41,48.49,48.12,48.13,132488.0
2016-06-30 14:30:00,48.13,48.3,48.03,48.27,141106.0,48.13,48.3,48.03,48.27,141106.0
2016-06-30 15:00:00,48.28,48.33,48.12,48.28,134233.0,48.28,48.33,48.12,48.28,134233.0
2016-06-30 15:30:00,48.28,48.5,48.25,48.48,281797.0,48.28,48.5,48.25,48.48,281797.0
2016-07-01 09:30:00,48.39,48.75,48.13,48.29,108616.0,48.39,48.75,48.13,48.29,108616.0
2016-07-01 10:00:00,48.33,48.68,48.28,48.44,118586.0,48.33,48.68,48.28,48.44,118586.0
2016-07-01 10:30:00,48.43,48.77,48.36,48.73,110302.0,48.43,48.77,48.36,48.73,110302.0
2016-07-01 11:00:00,48.73,48.73,48.41,48.42,109856.0,48.73,48.73,48.41,48.42,109856.0
2016-07-01 11:30:00,48.41,48.61,48.37,48.56,64663.0,48.41,48.61,48.37,48.56,64663.0
2016-07-01 12:00:00,48.57,48.61,48.47,48.55,39380.0,48.57,48.61,48.47,48.55,39380.0
2016-07-01 12:30:00,48.52,48.56,48.46,48.53,37253.0,48.52,48.56,48.46,48.53,37253.0
2016-07-01 13:00:00,48.54,48.55,48.46,48.5,54113.0,48.54,48.55,48.46,48.5,54113.0
2016-07-01 13:30:00,48.5,48.52,48.4,48.41,51081.0,48.5,48.52,48.4,48.41,51081.0
2016-07-01 14:00:00,48.42,48.53,48.38,48.45,153405.0,48.42,48.53,48.38,48.45,153405.0
2016-07-01 14:30:00,48.45,48.52,48.4,48.51,68465.0,48.45,48.52,48.4,48.51,68465.0
2016-07-01 15:00:00,48.53,48.66,48.51,48.56,82954.0,48.53,48.66,48.51,48.56,82954.0
2016-07-01 15:30:00,48.55,48.6,48.49,48.49,227171.0,48.55,48.6,48.49,48.49,227171.0
2016-07-05 09:30:00,48.21,48.28,47.05,47.39,202632.0,48.21,48.28,47.05,47.39,202632.0
2016-07-05 10:00:00,47.4,47.64,47.25,47.56,139118.0,47.4,47.64,47.25,47.56,139118.0
2016-07-05 10:30:00,47.57,47.79,47.56,47.72,165409.0,47.57,47.79,47.56,47.72,165409.0
2016-07-05 11:00:00,47.69,47.79,47.51,47.54,156735.0,47.69,47.79,47.51,47.54,156735.0
2016-07-05 11:30:00,47.54,47.59,47.46,47.59,124470.0,47.54,47.59,47.46,47.59,124470.0
2016-07-05 12:00:00,47.59,47.67,47.53,47.66,66052.0,47.59,47.67,47.53,47.66,66052.0
2016-07-05 12:30:00,47.68,47.68,47.55,47.61,47310.0,47.68,47.68,47.55,47.61,47310.0
2016-07-05 13:00:00,47.6,47.63,47.43,47.44,74558.0,47.6,47.63,47.43,47.44,74558.0
2016-07-05 13:30:00,47.44,47.52,47.41,47.49,86636.0,47.44,47.52,47.41,47.49,86636.0
2016-07-05 14:00:00,47.46,47.76,47.46,47.62,80372.0,47.46,47.76,47.46,47.62,80372.0
2016-07-05 14:30:00,47.61,47.7,47.57,47.67,72120.0,47.61,47.7,47.57,47.67,72120.0
2016-07-05 15:00:00,47.67,47.69,47.59,47.64,68846.0,47.67,47.69,47.59,47.64,68846.0
2016-07-05 15:30:00,47.64,47.94,47.64,47.77,301732.0,47.64,47.94,47.64,47.77,301732.0
2016-07-06 09:30:00,47.69,47.95,47.07,47.84,311478.0,47.69,47.95,47.07,47.84,311478.0
2016-07-06 10:00:00,47.86,48.02,47.42,47.78,160090.0,47.86,48.02,47.42,47.78,160090.0
2016-07-06 10:30:00,47.77,48.12,47.7,48.11,97757.0,47.77,48.12,47.7,48.11,97757.0
2016-07-06 11:00:00,48.11,48.61,48.11,48.3,222585.0,48.11,48.61,48.11,48.3,222585.0
2016-07-06 11:30:00,48.31,48.5,48.25,48.5,197385.0,48.31,48.5,48.25,48.5,197385.0
2016-07-06 12:00:00,48.48,48.72,48.42,48.53,310631.0,48.48,48.72,48.42,48.53,310631.0
2016-07-06 12:30:00,48.53,48.66,48.47,48.65,126115.0,48.53,48.66,48.47,48.65,126115.0
2016-07-06 13:00:00,48.65,48.97,48.65,48.89,121412.0,48.65,48.97,48.65,48.89,121412.0
2016-07-06 13:30:00,48.87,48.92,48.63,48.64,92530.0,48.87,48.92,48.63,48.64,92530.0
2016-07-06 14:00:00,48.64,48.8,48.51,48.72,107049.0,48.64,48.8,48.51,48.72,107049.0
2016-07-06 14:30:00,48.73,49.13,48.68,49.09,207856.0,48.73,49.13,48.68,49.09,207856.0
2016-07-06 15:00:00,49.09,49.18,48.86,48.95,185076.0,49.09,49.18,48.86,48.95,185076.0
2016-07-06 15:30:00,48.95,49.17,48.92,49.14,522764.0,48.95,49.17,48.92,49.14,522764.0
2016-07-07 09:30:00,47.45,47.62,45.77,45.8,2642617.0,47.45,47.62,45.77,45.8,2642617.0
2016-07-07 10:00:00,45.81,46.23,45.57,46.21,1123934.0,45.81,46.23,45.57,46.21,1123934.0
2016-07-07 10:30:00,46.21,46.23,45.24,45.3,667636.0,46.21,46.23,45.24,45.3,667636.0
2016-07-07 11:00:00,45.26,45.3,44.72,44.99,739919.0,45.26,45.3,44.72,44.99,739919.0
2016-07-07 11:30:00,44.98,45.11,44.55,44.77,562111.0,44.98,45.11,44.55,44.77,562111.0
2016-07-07 12:00:00,44.75,44.87,44.5,44.64,622547.0,44.75,44.87,44.5,44.64,622547.0
2016-07-07 12:30:00,44.66,44.82,44.23,44.25,496633.0,44.66,44.82,44.23,44.25,496633.0
2016-07-07 13:00:00,44.26,44.52,44.12,44.52,452428.0,44.26,44.52,44.12,44.52,452428.0
2016-07-07 13:30:00,44.51,44.54,44.21,44.43,256858.0,44.51,44.54,44.21,44.43,256858.0
2016-07-07 14:00:00,44.42,44.49,44.2,44.3,275576.0,44.42,44.49,44.2,44.3,275576.0
2016-07-07 14:30:00,44.31,44.38,44.06,44.09,302938.0,44.31,44.38,44.06,44.09,302938.0
2016-07-07 15:00:00,44.09,44.52,44.08,44.34,536368.0,44.09,44.52,44.08,44.34,536368.0
2016-07-07 15:30:00,44.34,44.35,44.13,44.34,972713.0,44.34,44.35,44.13,44.34,972713.0
2016-07-08 09:30:00,44.69,45.46,44.65,45.28,580682.0,44.69,45.46,44.65,45.28,580682.0
2016-07-08 10:00:00,45.28,45.7,45.19,45.43,373987.0,45.28,45.7,45.19,45.43,373987.0
2016-07-08 10:30:00,45.43,45.68,45.43,45.53,208026.0,45.43,45.68,45.43,45.53,208026.0
2016-07-08 11:00:00,45.53,45.74,45.48,45.66,160657.0,45.53,45.74,45.48,45.66,160657.0
2016-07-08 11:30:00,45.65,45.71,45.47,45.48,103390.0,45.65,45.71,45.47,45.48,103390.0
2016-07-08 12:00:00,45.49,45.7,45.48,45.61,125539.0,45.49,45.7,45.48,45.61,125539.0
2016-07-08 12:30:00,45.62,45.73,45.61,45.73,86063.0,45.62,45.73,45.61,45.73,86063.0
2016-07-08 13:00:00,45.73,45.76,45.64,45.64,113500.0,45.73,45.76,45.64,45.64,113500.0
2016-07-08 13:30:00,45.65,45.67,45.29,45.32,213697.0,45.65,45.67,45.29,45.32,213697.0
2016-07-08 14:00:00,45.32,45.39,45.12,45.32,265093.0,45.32,45.39,45.12,45.32,265093.0
2016-07-08 14:30:00,45.33,45.44,45.22,45.3,175209.0,45.33,45.44,45.22,45.3,175209.0
2016-07-08 15:00:00,45.3,45.43,45.29,45.38,143724.0,45.3,45.43,45.29,45.38,143724.0
2016-07-08 15:30:00,45.38,45.63,45.36,45.59,457605.0,45.38,45.63,45.36,45.59,457605.0
2016-07-11 09:30:00,44.92,46.09,44.92,45.81,514556.0,44.92,46.09,44.92,45.81,514556.0
2016-07-11 10:00:00,45.83,45.95,45.56,45.67,130191.0,45.83,45.95,45.56,45.67,130191.0
2016-07-11 10:30:00,45.68,46.08,45.63,46.07,177420.0,45.68,46.08,45.63,46.07,177420.0
2016-07-11 11:00:00,46.06,46.25,45.83,46.01,170607.0,46.06,46.25,45.83,46.01,170607.0
2016-07-11 11:30:00,46.01,46.19,46.0,46.17,130975.0,46.01,46.19,46.0,46.17,130975.0
2016-07-11 12:00:00,46.18,46.35,46.15,46.33,87195.0,46.18,46.35,46.15,46.33,87195.0
2016-07-11 12:30:00,46.34,46.44,46.27,46.35,87847.0,46.34,46.44,46.27,46.35,87847.0
2016-07-11 13:00:00,46.36,46.39,46.22,46.23,57680.0,46.36,46.39,46.22,46.23,57680.0
2016-07-11 13:30:00,46.24,46.64,46.14,46.56,637737.0,46.24,46.64,46.14,46.56,637737.0
2016-07-11 14:00:00,46.54,46.68,46.53,46.65,91466.0,46.54,46.68,46.53,46.65,91466.0
2016-07-11 14:30:00,46.64,46.68,46.53,46.58,60363.0,46.64,46.68,46.53,46.58,60363.0
2016-07-11 15:00:00,46.59,46.69,46.54,46.55,103605.0,46.59,46.69,46.54,46.55,103605.0
2016-07-11 15:30:00,46.56,46.61,46.45,46.52,276420.0,46.56,46.61,46.45,46.52,276420.0
2016-07-12 09:30:00,46.86,47.48,46.77,47.04,227677.0,46.86,47.48,46.77,47.04,227677.0
2016-07-12 10:00:00,47.04,47.2,46.65,46.69,246279.0,47.04,47.2,46.65,46.69,246279.0
2016-07-12 10:30:00,46.7,46.77,46.62,46.67,116572.0,46.7,46.77,46.62,46.67,116572.0
2016-07-12 11:00:00,46.66,46.73,46.61,46.66,74652.0,46.66,46.73,46.61,46.66,74652.0
2016-07-12 11:30:00,46.66,46.72,46.55,46.58,67772.0,46.66,46.72,46.55,46.58,67772.0
2016-07-12 12:00:00,46.59,46.65,46.56,46.58,35217.0,46.59,46.65,46.56,46.58,35217.0
2016-07-12 12:30:00,46.58,46.65,46.45,46.57,109501.0,46.58,46.65,46.45,46.57,109501.0
2016-07-12 13:00:00,46.57,46.64,46.53,46.62,49631.0,46.57,46.64,46.53,46.62,49631.0
2016-07-12 13:30:00,46.63,46.74,46.63,46.73,105689.0,46.63,46.74,46.63,46.73,105689.0
2016-07-12 14:00:00,46.74,46.88,46.69,46.85,66373.0,46.74,46.88,46.69,46.85,66373.0
2016-07-12 14:30:00,46.86,46.97,46.8,46.83,55785.0,46.86,46.97,46.8,46.83,55785.0
2016-07-12 15:00:00,46.83,47.18,46.82,47.08,244516.0,46.83,47.18,46.82,47.08,244516.0
2016-07-12 15:30:00,47.08,47.15,46.93,47.0,362949.0,47.08,47.15,46.93,47.0,362949.0
2016-07-13 09:30:00,47.25,47.4,46.64,46.8,145943.0,47.25,47.4,46.64,46.8,145943.0
2016-07-13 10:00:00,46.84,47.01,46.6,46.61,122694.0,46.84,47.01,46.6,46.61,122694.0
2016-07-13 10:30:00,46.59,46.77,46.35,46.52,139028.0,46.59,46.77,46.35,46.52,139028.0
2016-07-13 11:00:00,46.5,46.56,46.25,46.26,66845.0,46.5,46.56,46.25,46.26,66845.0
2016-07-13 11:30:00,46.26,46.42,46.14,46.42,91324.0,46.26,46.42,46.14,46.42,91324.0
2016-07-13 12:00:00,46.43,46.54,46.37,46.51,56700.0,46.43,46.54,46.37,46.51,56700.0
2016-07-13 12:30:00,46.52,46.54,46.32,46.54,90924.0,46.52,46.54,46.32,46.54,90924.0
2016-07-13 13:00:00,46.53,46.74,46.5,46.59,50763.0,46.53,46.74,46.5,46.59,50763.0
2016-07-13 13:30:00,46.58,46.72,46.41,46.44,83864.0,46.58,46.72,46.41,46.44,83864.0
2016-07-13 14:00:00,46.46,46.55,46.41,46.5,59264.0,46.46,46.55,46.41,46.5,59264.0
2016-07-13 14:30:00,46.5,46.51,46.31,46.34,69741.0,46.5,46.51,46.31,46.34,69741.0
2016-07-13 15:00:00,46.33,46.42,46.16,46.25,104698.0,46.33,46.42,46.16,46.25,104698.0
2016-07-13 15:30:00,46.24,46.33,46.18,46.2,234217.0,46.24,46.33,46.18,46.2,234217.0
2016-07-14 09:30:00,46.67,47.1,46.56,46.98,119634.0,46.67,47.1,46.56,46.98,119634.0
2016-07-14 10:00:00,46.99,47.3,46.92,47.2,169577.0,46.99,47.3,46.92,47.2,169577.0
2016-07-14 10:30:00,47.2,47.5,47.16,47.41,174640.0,47.2,47.5,47.16,47.41,174640.0
2016-07-14 11:00:00,47.42,47.43,47.16,47.26,103577.0,47.42,47.43,47.16,47.26,103577.0
2016-07-14 11:30:00,47.28,47.28,47.09,47.2,92062.0,47.28,47.28,47.09,47.2,92062.0
2016-07-14 12:00:00,47.21,47.43,47.18,47.41,71266.0,47.21,47.43,47.18,47.41,71266.0
2016-07-14 12:30:00,47.4,47.58,47.37,47.54,68318.0,47.4,47.58,47.37,47.54,68318.0
2016-07-14 13:00:00,47.53,47.56,47.35,47.4,57869.0,47.53,47.56,47.35,47.4,57869.0
2016-07-14 13:30:00,47.39,47.56,47.38,47.55,88596.0,47.39,47.56,47.38,47.55,88596.0
2016-07-14 14:00:00,47.55,47.74,47.41,47.58,114486.0,47.55,47.74,47.41,47.58,114486.0
2016-07-14 14:30:00,47.57,47.67,47.56,47.62,90699.0,47.57,47.67,47.56,47.62,90699.0
2016-07-14 15:00:00,47.62,47.65,47.52,47.55,117900.0,47.62,47.65,47.52,47.55,117900.0
2016-07-14 15:30:00,47.55,47.56,47.31,47.35,319786.0,47.55,47.56,47.31,47.35,319786.0
2016-07-15 09:30:00,47.59,47.68,47.03,47.04,144054.0,47.59,47.68,47.03,47.04,144054.0
2016-07-15 10:00:00,47.01,47.08,46.56,46.64,193743.0,47.01,47.08,46.56,46.64,193743.0
2016-07-15 10:30:00,46.63,46.86,46.6,46.81,121620.0,46.63,46.86,46.6,46.81,121620.0
2016-07-15 11:00:00,46.79,47.01,46.69,46.98,109731.0,46.79,47.01,46.69,46.98,109731.0
2016-07-15 11:30:00,46.98,47.04,46.88,46.99,105079.0,46.98,47.04,46.88,46.99,105079.0
2016-07-15 12:00:00,47.0,47.25,46.98,47.17,104995.0,47.0,47.25,46.98,47.17,104995.0
2016-07-15 12:30:00,47.18,47.34,47.04,47.33,101160.0,47.18,47.34,47.04,47.33,101160.0
2016-07-15 13:00:00,47.33,47.35,47.27,47.31,55615.0,47.33,47.35,47.27,47.31,55615.0
2016-07-15 13:30:00,47.32,47.56,47.29,47.51,92464.0,47.32,47.56,47.29,47.51,92464.0
2016-07-15 14:00:00,47.51,47.55,47.46,47.49,80904.0,47.51,47.55,47.46,47.49,80904.0
2016-07-15 14:30:00,47.5,47.63,47.44,47.61,97816.0,47.5,47.63,47.44,47.61,97816.0
2016-07-15 15:00:00,47.6,47.71,47.58,47.66,171420.0,47.6,47.71,47.58,47.66,171420.0
2016-07-15 15:30:00,47.66,47.81,47.66,47.73,308032.0,47.66,47.81,47.66,47.73,308032.0
2016-07-18 09:30:00,47.84,47.97,47.35,47.61,193468.0,47.84,47.97,47.35,47.61,193468.0
2016-07-18 10:00:00,47.62,47.81,47.54,47.55,131132.0,47.62,47.81,47.54,47.55,131132.0
2016-07-18 10:30:00,47.6,47.68,47.39,47.45,137264.0,47.6,47.68,47.39,47.45,137264.0
2016-07-18 11:00:00,47.46,47.88,47.41,47.67,434577.0,47.46,47.88,47.41,47.67,434577.0
2016-07-18 11:30:00,47.67,47.97,47.54,47.89,176253.0,47.67,47.97,47.54,47.89,176253.0
2016-07-18 12:00:00,47.89,48.06,47.87,47.94,109426.0,47.89,48.06,47.87,47.94,109426.0
2016-07-18 12:30:00,47.95,47.95,47.87,47.93,49095.0,47.95,47.95,47.87,47.93,49095.0
2016-07-18 13:00:00,47.94,48.07,47.91,47.94,170205.0,47.94,48.07,47.91,47.94,170205.0
2016-07-18 13:30:00,47.94,48.03,47.92,48.03,74596.0,47.94,48.03,47.92,48.03,74596.0
2016-07-18 14:00:00,48.02,48.06,47.97,48.05,81019.0,48.02,48.06,47.97,48.05,81019.0
2016-07-18 14:30:00,48.05,48.06,47.95,47.98,78477.0,48.05,48.06,47.95,47.98,78477.0
2016-07-18 15:00:00,47.98,48.0,47.92,47.96,65831.0,47.98,48.0,47.92,47.96,65831.0
2016-07-18 15:30:00,47.96,48.0,47.87,47.95,233799.0,47.96,48.0,47.87,47.95,233799.0
2016-07-19 09:30:00,47.93,48.07,47.53,47.64,97604.0,47.93,48.07,47.53,47.64,97604.0
2016-07-19 10:00:00,47.63,47.69,47.48,47.66,86850.0,47.63,47.69,47.48,47.66,86850.0
2016-07-19 10:30:00,47.64,47.73,47.56,47.67,81740.0,47.64,47.73,47.56,47.67,81740.0
2016-07-19 11:00:00,47.67,47.77,47.62,47.65,40169.0,47.67,47.77,47.62,47.65,40169.0
2016-07-19 11:30:00,47.64,47.83,47.64,47.71,70279.0,47.64,47.83,47.64,47.71,70279.0
2016-07-19 12:00:00,47.72,47.81,47.67,47.7,57660.0,47.72,47.81,47.67,47.7,57660.0
2016-07-19 12:30:00,47.68,47.76,47.65,47.7,53089.0,47.68,47.76,47.65,47.7,53089.0
2016-07-19 13:00:00,47.71,47.73,47.62,47.64,60302.0,47.71,47.73,47.62,47.64,60302.0
2016-07-19 13:30:00,47.65,47.72,47.62,47.63,44464.0,47.65,47.72,47.62,47.63,44464.0
2016-07-19 14:00:00,47.64,47.76,47.64,47.75,47885.0,47.64,47.76,47.64,47.75,47885.0
2016-07-19 14:30:00,47.75,47.82,47.72,47.75,62543.0,47.75,47.82,47.72,47.75,62543.0
2016-07-19 15:00:00,47.75,47.78,47.67,47.69,79492.0,47.75,47.78,47.67,47.69,79492.0
2016-07-19 15:30:00,47.7,47.75,47.67,47.75,147438.0,47.7,47.75,47.67,47.75,147438.0
2016-07-20 09:30:00,47.93,48.7,47.81,48.69,181333.0,47.93,48.7,47.81,48.69,181333.0
2016-07-20 10:00:00,48.7,48.92,48.6,48.62,191311.0,48.7,48.92,48.6,48.62,191311.0
2016-07-20 10:30:00,48.61,48.84,48.56,48.79,136992.0,48.61,48.84,48.56,48.79,136992.0
2016-07-20 11:00:00,48.8,48.9,48.77,48.89,84819.0,48.8,48.9,48.77,48.89,84819.0
2016-07-20 11:30:00,48.88,48.93,48.63,48.64,90546.0,48.88,48.93,48.63,48.64,90546.0
2016-07-20 12:00:00,48.64,48.73,48.5,48.58,134955.0,48.64,48.73,48.5,48.58,134955.0
2016-07-20 12:30:00,48.57,48.79,48.56,48.68,85591.0,48.57,48.79,48.56,48.68,85591.0
2016-07-20 13:00:00,48.69,48.79,48.6,48.74,133590.0,48.69,48.79,48.6,48.74,133590.0
2016-07-20 13:30:00,48.76,48.8,48.6,48.64,134920.0,48.76,48.8,48.6,48.64,134920.0
2016-07-20 14:00:00,48.63,48.7,48.59,48.62,86205.0,48.63,48.7,48.59,48.62,86205.0
2016-07-20 14:30:00,48.61,48.68,48.48,48.49,87251.0,48.61,48.68,48.48,48.49,87251.0
2016-07-20 15:00:00,48.48,48.55,48.42,48.43,101667.0,48.48,48.55,48.42,48.43,101667.0
2016-07-20 15:30:00,48.44,48.56,48.41,48.43,236694.0,48.44,48.56,48.41,48.43,236694.0
2016-07-21 09:30:00,48.59,49.25,48.54,48.55,205637.0,48.59,49.25,48.54,48.55,205637.0
2016-07-21 10:00:00,48.55,48.93,48.52,48.54,107312.0,48.55,48.93,48.52,48.54,107312.0
2016-07-21 10:30:00,48.57,48.77,48.57,48.68,77049.0,48.57,48.77,48.57,48.68,77049.0
2016-07-21 11:00:00,48.69,48.93,48.67,48.81,64834.0,48.69,48.93,48.67,48.81,64834.0
2016-07-21 11:30:00,48.8,48.89,48.64,48.66,60315.0,48.8,48.89,48.64,48.66,60315.0
2016-07-21 12:00:00,48.66,48.75,48.62,48.64,53855.0,48.66,48.75,48.62,48.64,53855.0
2016-07-21 12:30:00,48.63,48.66,48.34,48.4,99699.0,48.63,48.66,48.34,48.4,99699.0
2016-07-21 13:00:00,48.39,48.49,48.36,48.48,75129.0,48.39,48.49,48.36,48.48,75129.0
2016-07-21 13:30:00,48.49,48.52,48.37,48.4,63604.0,48.49,48.52,48.37,48.4,63604.0
2016-07-21 14:00:00,48.39,48.44,48.31,48.37,74585.0,48.39,48.44,48.31,48.37,74585.0
2016-07-21 14:30:00,48.37,48.41,48.33,48.35,65686.0,48.37,48.41,48.33,48.35,65686.0
2016-07-21 15:00:00,48.36,48.37,48.19,48.34,169234.0,48.36,48.37,48.19,48.34,169234.0
2016-07-21 15:30:00,48.34,48.35,48.29,48.33,257228.0,48.34,48.35,48.29,48.33,257228.0
2016-07-22 09:30:00,48.43,48.68,47.63,47.8,163250.0,48.43,48.68,47.63,47.8,163250.0
2016-07-22 10:00:00,47.77,47.9,47.34,47.35,113057.0,47.77,47.9,47.34,47.35,113057.0
2016-07-22 10:30:00,47.36,47.61,47.35,47.61,91856.0,47.36,47.61,47.35,47.61,91856.0
2016-07-22 11:00:00,47.61,47.64,47.42,47.52,104522.0,47.61,47.64,47.42,47.52,104522.0
2016-07-22 11:30:00,47.51,47.59,47.45,47.57,84067.0,47.51,47.59,47.45,47.57,84067.0
2016-07-22 12:00:00,47.57,47.8,47.57,47.72,73029.0,47.57,47.8,47.57,47.72,73029.0
2016-07-22 12:30:00,47.73,47.76,47.63,47.68,44530.0,47.73,47.76,47.63,47.68,44530.0
2016-07-22 13:00:00,47.69,47.79,47.63,47.79,34696.0,47.69,47.79,47.63,47.79,34696.0
2016-07-22 13:30:00,47.78,47.8,47.69,47.75,41708.0,47.78,47.8,47.69,47.75,41708.0
2016-07-22 14:00:00,47.74,47.86,47.74,47.81,44127.0,47.74,47.86,47.74,47.81,44127.0
2016-07-22 14:30:00,47.81,48.17,47.76,48.0,143413.0,47.81,48.17,47.76,48.0,143413.0
2016-07-22 15:00:00,47.99,48.02,47.86,47.98,112531.0,47.99,48.02,47.86,47.98,112531.0
2016-07-22 15:30:00,47.99,48.18,47.98,48.1,267107.0,47.99,48.18,47.98,48.1,267107.0
2016-07-25 09:30:00,48.0,48.12,47.67,47.96,112839.0,48.0,48.12,47.67,47.96,112839.0
2016-07-25 10:00:00,47.94,48.03,47.4,47.5,122230.0,47.94,48.03,47.4,47.5,122230.0
2016-07-25 10:30:00,47.48,48.01,47.44,47.99,98547.0,47.48,48.01,47.44,47.99,98547.0
2016-07-25 11:00:00,47.97,47.97,47.64,47.77,106545.0,47.97,47.97,47.64,47.77,106545.0
2016-07-25 11:30:00,47.77,47.79,47.54,47.55,73325.0,47.77,47.79,47.54,47.55,73325.0
2016-07-25 12:00:00,47.56,47.71,47.55,47.58,34576.0,47.56,47.71,47.55,47.58,34576.0
2016-07-25 12:30:00,47.56,47.72,47.54,47.71,32467.0,47.56,47.72,47.54,47.71,32467.0
2016-07-25 13:00:00,47.72,47.88,47.69,47.87,42977.0,47.72,47.88,47.69,47.87,42977.0
2016-07-25 13:30:00,47.87,47.93,47.74,47.75,32376.0,47.87,47.93,47.74,47.75,32376.0
2016-07-25 14:00:00,47.75,47.93,47.74,47.88,46540.0,47.75,47.93,47.74,47.88,46540.0
2016-07-25 14:30:00,47.87,47.97,47.86,47.91,35288.0,47.87,47.97,47.86,47.91,35288.0
2016-07-25 15:00:00,47.9,47.92,47.84,47.89,42852.0,47.9,47.92,47.84,47.89,42852.0
2016-07-25 15:30:00,47.89,47.99,47.88,47.99,93809.0,47.89,47.99,47.88,47.99,93809.0
2016-07-26 09:30:00,48.14,48.71,48.13,48.67,186154.0,48.14,48.71,48.13,48.67,186154.0
2016-07-26 10:00:00,48.65,48.74,48.4,48.48,93481.0,48.65,48.74,48.4,48.48,93481.0
2016-07-26 10:30:00,48.5,48.55,48.06,48.06,57899.0,48.5,48.55,48.06,48.06,57899.0
2016-07-26 11:00:00,48.02,48.27,48.02,48.27,51893.0,48.02,48.27,48.02,48.27,51893.0
2016-07-26 11:30:00,48.26,48.46,48.19,48.41,61473.0,48.26,48.46,48.19,48.41,61473.0
2016-07-26 12:00:00,48.42,48.49,48.32,48.4,29739.0,48.42,48.49,48.32,48.4,29739.0
2016-07-26 12:30:00,48.38,48.44,48.31,48.41,33162.0,48.38,48.44,48.31,48.41,33162.0
2016-07-26 13:00:00,48.39,48.42,48.3,48.35,25119.0,48.39,48.42,48.3,48.35,25119.0
2016-07-26 13:30:00,48.35,48.54,48.35,48.41,33458.0,48.35,48.54,48.35,48.41,33458.0
2016-07-26 14:00:00,48.42,48.67,48.31,48.59,48763.0,48.42,48.67,48.31,48.59,48763.0
2016-07-26 14:30:00,48.6,48.71,48.55,48.56,64052.0,48.6,48.71,48.55,48.56,64052.0
2016-07-26 15:00:00,48.55,48.66,48.51,48.58,61757.0,48.55,48.66,48.51,48.58,61757.0
2016-07-26 15:30:00,48.58,48.71,48.55,48.58,172774.0,48.58,48.71,48.55,48.58,172774.0
2016-07-27 09:30:00,49.06,49.19,48.83,49.11,122263.0,49.06,49.19,48.83,49.11,122263.0
2016-07-27 10:00:00,49.12,49.12,48.71,48.76,75149.0,49.12,49.12,48.71,48.76,75149.0
2016-07-27 10:30:00,48.74,48.77,48.42,48.54,86318.0,48.74,48.77,48.42,48.54,86318.0
2016-07-27 11:00:00,48.56,48.72,48.53,48.66,45550.0,48.56,48.72,48.53,48.66,45550.0
2016-07-27 11:30:00,48.65,48.65,48.49,48.53,27068.0,48.65,48.65,48.49,48.53,27068.0
2016-07-27 12:00:00,48.5,48.51,48.29,48.31,48358.0,48.5,48.51,48.29,48.31,48358.0
2016-07-27 12:30:00,48.3,48.43,48.26,48.43,43857.0,48.3,48.43,48.26,48.43,43857.0
2016-07-27 13:00:00,48.41,48.49,48.35,48.44,42687.0,48.41,48.49,48.35,48.44,42687.0
2016-07-27 13:30:00,48.43,48.47,48.37,48.45,32453.0,48.43,48.47,48.37,48.45,32453.0
2016-07-27 14:00:00,48.46,48.54,48.31,48.44,61386.0,48.46,48.54,48.31,48.44,61386.0
2016-07-27 14:30:00,48.46,48.64,48.41,48.59,54124.0,48.46,48.64,48.41,48.59,54124.0
2016-07-27 15:00:00,48.61,48.68,48.57,48.6,49776.0,48.61,48.68,48.57,48.6,49776.0
2016-07-27 15:30:00,48.59,48.63,48.47,48.55,126515.0,48.59,48.63,48.47,48.55,126515.0
2016-07-28 09:30:00,48.57,48.9,48.05,48.24,86642.0,48.57,48.9,48.05,48.24,86642.0
2016-07-28 10:00:00,48.25,48.4,47.9,47.95,78858.0,48.25,48.4,47.9,47.95,78858.0
2016-07-28 10:30:00,48.0,48.1,47.62,47.64,83350.0,48.0,48.1,47.62,47.64,83350.0
2016-07-28 11:00:00,47.65,47.67,47.5,47.52,112983.0,47.65,47.67,47.5,47.52,112983.0
2016-07-28 11:30:00,47.51,47.51,47.16,47.23,149930.0,47.51,47.51,47.16,47.23,149930.0
2016-07-28 12:00:00,47.23,47.28,46.96,47.03,240956.0,47.23,47.28,46.96,47.03,240956.0
2016-07-28 12:30:00,47.03,47.09,46.97,46.97,94253.0,47.03,47.09,46.97,46.97,94253.0
2016-07-28 13:00:00,46.97,47.04,46.92,47.01,90867.0,46.97,47.04,46.92,47.01,90867.0
2016-07-28 13:30:00,47.01,47.03,46.9,47.03,75792.0,47.01,47.03,46.9,47.03,75792.0
2016-07-28 14:00:00,47.03,47.11,46.95,46.95,80749.0,47.03,47.11,46.95,46.95,80749.0
2016-07-28 14:30:00,46.95,47.03,46.94,47.0,83179.0,46.95,47.03,46.94,47.0,83179.0
2016-07-28 15:00:00,47.0,47.15,46.98,47.06,104205.0,47.0,47.15,46.98,47.06,104205.0
2016-07-28 15:30:00,47.06,47.19,47.05,47.13,280555.0,47.06,47.19,47.05,47.13,280555.0
2016-07-29 09:30:00,47.25,47.44,46.6,46.78,139978.0,47.25,47.44,46.6,46.78,139978.0
2016-07-29 10:00:00,46.75,46.82,46.56,46.58,103034.0,46.75,46.82,46.56,46.58,103034.0
2016-07-29 10:30:00,46.58,46.85,46.56,46.72,122270.0,46.58,46.85,46.56,46.72,122270.0
2016-07-29 11:00:00,46.72,46.9,46.69,46.8,91863.0,46.72,46.9,46.69,46.8,91863.0
2016-07-29 11:30:00,46.79,46.88,46.75,46.77,87580.0,46.79,46.88,46.75,46.77,87580.0
2016-07-29 12:00:00,46.78,46.84,46.71,46.71,67303.0,46.78,46.84,46.71,46.71,67303.0
2016-07-29 12:30:00,46.72,46.79,46.67,46.77,64686.0,46.72,46.79,46.67,46.77,64686.0
2016-07-29 13:00:00,46.77,46.8,46.7,46.76,52609.0,46.77,46.8,46.7,46.76,52609.0
2016-07-29 13:30:00,46.76,46.78,46.7,46.73,63155.0,46.76,46.78,46.7,46.73,63155.0
2016-07-29 14:00:00,46.72,46.73,46.52,46.54,121541.0,46.72,46.73,46.52,46.54,121541.0
2016-07-29 14:30:00,46.55,46.75,46.52,46.74,99117.0,46.55,46.75,46.52,46.74,99117.0
2016-07-29 15:00:00,46.74,46.83,46.66,46.82,94300.0,46.74,46.83,46.66,46.82,94300.0
2016-07-29 15:30:00,46.82,46.83,46.67,46.68,233520.0,46.82,46.83,46.67,46.68,233520.0
2016-08-01 09:30:00,46.91,47.1,46.75,46.93,216001.0,46.91,47.1,46.75,46.93,216001.0
2016-08-01 10:00:00,46.91,47.18,46.88,47.08,113580.0,46.91,47.18,46.88,47.08,113580.0
2016-08-01 10:30:00,47.08,47.58,47.04,47.33,281679.0,47.08,47.58,47.04,47.33,281679.0
2016-08-01 11:00:00,47.33,47.36,47.05,47.05,219175.0,47.33,47.36,47.05,47.05,219175.0
2016-08-01 11:30:00,47.06,47.23,46.97,47.18,152479.0,47.06,47.23,46.97,47.18,152479.0
2016-08-01 12:00:00,47.19,47.32,47.1,47.17,114190.0,47.19,47.32,47.1,47.17,114190.0
2016-08-01 12:30:00,47.16,47.27,47.09,47.17,83900.0,47.16,47.27,47.09,47.17,83900.0
2016-08-01 13:00:00,47.18,47.21,47.0,47.01,121662.0,47.18,47.21,47.0,47.01,121662.0
2016-08-01 13:30:00,47.01,47.29,46.99,47.28,91765.0,47.01,47.29,46.99,47.28,91765.0
2016-08-01 14:00:00,47.28,47.31,47.18,47.2,96839.0,47.28,47.31,47.18,47.2,96839.0
2016-08-01 14:30:00,47.2,47.24,47.13,47.13,89729.0,47.2,47.24,47.13,47.13,89729.0
2016-08-01 15:00:00,47.14,47.22,47.06,47.09,96081.0,47.14,47.22,47.06,47.09,96081.0
2016-08-01 15:30:00,47.08,47.38,47.08,47.38,272738.0,47.08,47.38,47.08,47.38,272738.0
2016-08-02 09:30:00,47.25,47.69,46.81,47.53,309150.0,47.25,47.69,46.81,47.53,309150.0
2016-08-02 10:00:00,47.53,47.55,47.0,47.2,168900.0,47.53,47.55,47.0,47.2,168900.0
2016-08-02 10:30:00,47.2,47.37,47.15,47.22,197020.0,47.2,47.37,47.15,47.22,197020.0
2016-08-02 11:00:00,47.21,47.49,47.21,47.44,175495.0,47.21,47.49,47.21,47.44,175495.0
2016-08-02 11:30:00,47.43,47.69,47.37,47.51,155085.0,47.43,47.69,47.37,47.51,155085.0
2016-08-02 12:00:00,47.51,47.67,47.45,47.53,131807.0,47.51,47.67,47.45,47.53,131807.0
2016-08-02 12:30:00,47.54,47.56,47.39,47.45,75986.0,47.54,47.56,47.39,47.45,75986.0
2016-08-02 13:00:00,47.45,47.54,47.25,47.51,148498.0,47.45,47.54,47.25,47.51,148498.0
2016-08-02 13:30:00,47.51,47.57,47.39,47.49,118835.0,47.51,47.57,47.39,47.49,118835.0
2016-08-02 14:00:00,47.49,47.64,47.47,47.55,123554.0,47.49,47.64,47.47,47.55,123554.0
2016-08-02 14:30:00,47.54,47.65,47.42,47.56,139344.0,47.54,47.65,47.42,47.56,139344.0
2016-08-02 15:00:00,47.56,47.63,47.45,47.56,258914.0,47.56,47.63,47.45,47.56,258914.0
2016-08-02 15:30:00,47.56,47.77,47.52,47.76,584006.0,47.56,47.77,47.52,47.76,584006.0
2016-08-03 09:30:00,47.53,48.24,47.52,48.06,278738.0,47.53,48.24,47.52,48.06,278738.0
2016-08-03 10:00:00,48.09,48.39,47.97,48.14,259242.0,48.09,48.39,47.97,48.14,259242.0
2016-08-03 10:30:00,48.1,48.66,48.03,48.41,238716.0,48.1,48.66,48.03,48.41,238716.0
2016-08-03 11:00:00,48.42,48.69,48.3,48.67,221663.0,48.42,48.69,48.3,48.67,221663.0
2016-08-03 11:30:00,48.66,48.7,48.53,48.65,139318.0,48.66,48.7,48.53,48.65,139318.0
2016-08-03 12:00:00,48.65,48.94,48.52,48.86,207130.0,48.65,48.94,48.52,48.86,207130.0
2016-08-03 12:30:00,48.86,49.15,48.83,49.06,184641.0,48.86,49.15,48.83,49.06,184641.0
2016-08-03 13:00:00,49.06,49.23,49.02,49.06,208811.0,49.06,49.23,49.02,49.06,208811.0
2016-08-03 13:30:00,49.06,49.24,49.0,49.06,191337.0,49.06,49.24,49.0,49.06,191337.0
2016-08-03 14:00:00,49.07,49.25,49.02,49.13,175143.0,49.07,49.25,49.02,49.13,175143.0
2016-08-03 14:30:00,49.11,49.28,49.01,49.03,224997.0,49.11,49.28,49.01,49.03,224997.0
2016-08-03 15:00:00,49.02,49.18,48.97,49.07,261797.0,49.02,49.18,48.97,49.07,261797.0
2016-08-03 15:30:00,49.08,49.25,48.95,49.24,738008.0,49.08,49.25,48.95,49.24,738008.0
2016-08-04 09:30:00,49.48,49.5,44.6,45.23,3526687.0,49.48,49.5,44.6,45.23,3526687.0
2016-08-04 10:00:00,45.23,45.3,44.32,44.52,1603036.0,45.23,45.3,44.32,44.52,1603036.0
2016-08-04 10:30:00,44.51,44.94,44.26,44.76,1291062.0,44.51,44.94,44.26,44.76,1291062.0
2016-08-04 11:00:00,44.75,44.76,44.1,44.26,1151885.0,44.75,44.76,44.1,44.26,1151885.0
2016-08-04 11:30:00,44.27,44.27,43.5,43.74,1721960.0,44.27,44.27,43.5,43.74,1721960.0
2016-08-04 12:00:00,43.72,43.98,43.53,43.66,1066084.0,43.72,43.98,43.53,43.66,1066084.0
2016-08-04 12:30:00,43.66,43.7,42.93,42.99,1236353.0,43.66,43.7,42.93,42.99,1236353.0
2016-08-04 13:00:00,42.99,43.18,42.88,43.06,919996.0,42.99,43.18,42.88,43.06,919996.0
2016-08-04 13:30:00,43.05,43.2,42.77,43.01,836249.0,43.05,43.2,42.77,43.01,836249.0
2016-08-04 14:00:00,43.02,43.46,43.01,43.13,655385.0,43.02,43.46,43.01,43.13,655385.0
2016-08-04 14:30:00,43.12,43.16,42.8,43.15,861484.0,43.12,43.16,42.8,43.15,861484.0
2016-08-04 15:00:00,43.12,43.34,43.08,43.34,746755.0,43.12,43.34,43.08,43.34,746755.0
2016-08-04 15:30:00,43.34,43.81,43.3,43.71,2025597.0,43.34,43.81,43.3,43.71,2025597.0
2016-08-05 09:30:00,44.14,44.29,43.54,43.81,872345.0,44.14,44.29,43.54,43.81,872345.0
2016-08-05 10:00:00,43.81,44.05,43.4,43.47,409967.0,43.81,44.05,43.4,43.47,409967.0
2016-08-05 10:30:00,43.48,43.73,43.27,43.38,326064.0,43.48,43.73,43.27,43.38,326064.0
2016-08-05 11:00:00,43.39,44.0,43.38,43.84,334881.0,43.39,44.0,43.38,43.84,334881.0
2016-08-05 11:30:00,43.85,44.13,43.84,43.84,195157.0,43.85,44.13,43.84,43.84,195157.0
2016-08-05 12:00:00,43.83,44.2,43.81,44.12,200633.0,43.83,44.2,43.81,44.12,200633.0
2016-08-05 12:30:00,44.12,44.16,43.84,43.84,141701.0,44.12,44.16,43.84,43.84,141701.0
2016-08-05 13:00:00,43.83,44.17,43.83,43.95,202359.0,43.83,44.17,43.83,43.95,202359.0
2016-08-05 13:30:00,43.95,44.06,43.89,44.05,112754.0,43.95,44.06,43.89,44.05,112754.0
2016-08-05 14:00:00,44.04,44.06,43.97,44.0,95742.0,44.04,44.06,43.97,44.0,95742.0
2016-08-05 14:30:00,44.01,44.33,43.97,44.28,312569.0,44.01,44.33,43.97,44.28,312569.0
2016-08-05 15:00:00,44.27,44.3,44.11,44.11,262600.0,44.27,44.3,44.11,44.11,262600.0
2016-08-05 15:30:00,44.11,44.19,44.07,44.11,503855.0,44.11,44.19,44.07,44.11,503855.0
2016-08-08 09:30:00,44.3,44.86,44.21,44.49,433926.0,44.3,44.86,44.21,44.49,433926.0
2016-08-08 10:00:00,44.49,44.58,44.01,44.15,302607.0,44.49,44.58,44.01,44.15,302607.0
2016-08-08 10:30:00,44.17,44.35,44.02,44.13,170106.0,44.17,44.35,44.02,44.13,170106.0
2016-08-08 11:00:00,44.13,44.17,43.91,43.96,177653.0,44.13,44.17,43.91,43.96,177653.0
2016-08-08 11:30:00,43.97,44.13,43.92,43.96,113882.0,43.97,44.13,43.92,43.96,113882.0
2016-08-08 12:00:00,43.97,43.97,43.83,43.84,129889.0,43.97,43.97,43.83,43.84,129889.0
2016-08-08 12:30:00,43.84,43.89,43.74,43.83,120741.0,43.84,43.89,43.74,43.83,120741.0
2016-08-08 13:00:00,43.84,43.85,43.67,43.77,99214.0,43.84,43.85,43.67,43.77,99214.0
2016-08-08 13:30:00,43.76,43.89,43.76,43.86,88443.0,43.76,43.89,43.76,43.86,88443.0
2016-08-08 14:00:00,43.85,43.87,43.67,43.67,104465.0,43.85,43.87,43.67,43.67,104465.0
2016-08-08 14:30:00,43.66,43.79,43.65,43.7,95070.0,43.66,43.79,43.65,43.7,95070.0
2016-08-08 15:00:00,43.69,43.73,43.63,43.66,107042.0,43.69,43.73,43.63,43.66,107042.0
2016-08-08 15:30:00,43.66,43.83,43.66,43.81,363816.0,43.66,43.83,43.66,43.81,363816.0
2016-08-09 09:30:00,43.77,43.81,42.42,42.54,985967.0,43.77,43.81,42.42,42.54,985967.0
2016-08-09 10:00:00,42.55,42.81,42.5,42.7,398481.0,42.55,42.81,42.5,42.7,398481.0
2016-08-09 10:30:00,42.7,42.89,42.46,42.46,266414.0,42.7,42.89,42.46,42.46,266414.0
2016-08-09 11:00:00,42.46,42.61,42.39,42.46,252850.0,42.46,42.61,42.39,42.46,252850.0
2016-08-09 11:30:00,42.46,42.51,42.06,42.13,468269.0,42.46,42.51,42.06,42.13,468269.0
2016-08-09 12:00:00,42.14,42.19,41.9,41.94,319256.0,42.14,42.19,41.9,41.94,319256.0
2016-08-09 12:30:00,41.91,41.99,41.76,41.94,309120.0,41.91,41.99,41.76,41.94,309120.0
2016-08-09 13:00:00,41.94,42.24,41.94,42.07,244423.0,41.94,42.24,41.94,42.07,244423.0
2016-08-09 13:30:00,42.09,42.09,41.78,41.79,234528.0,42.09,42.09,41.78,41.79,234528.0
2016-08-09 14:00:00,41.79,41.94,41.76,41.89,186847.0,41.79,41.94,41.76,41.89,186847.0
2016-08-09 14:30:00,41.89,41.91,41.67,41.78,247307.0,41.89,41.91,41.67,41.78,247307.0
2016-08-09 15:00:00,41.77,41.81,41.66,41.75,234977.0,41.77,41.81,41.66,41.75,234977.0
2016-08-09 15:30:00,41.75,41.77,41.62,41.66,504987.0,41.75,41.77,41.62,41.66,504987.0
2016-08-10 09:30:00,40.31,40.5,36.83,39.25,5029159.0,40.31,40.5,36.83,39.25,5029159.0
2016-08-10 10:00:00,39.24,39.77,38.86,39.09,2153551.0,39.24,39.77,38.86,39.09,2153551.0
2016-08-10 10:30:00,39.09,39.58,38.82,39.57,738377.0,39.09,39.58,38.82,39.57,738377.0
2016-08-10 11:00:00,39.55,39.7,39.18,39.26,516902.0,39.55,39.7,39.18,39.26,516902.0
2016-08-10 11:30:00,39.26,39.31,39.0,39.24,412413.0,39.26,39.31,39.0,39.24,412413.0
2016-08-10 12:00:00,39.25,39.25,39.0,39.1,460546.0,39.25,39.25,39.0,39.1,460546.0
2016-08-10 12:30:00,39.1,39.35,39.08,39.22,311303.0,39.1,39.35,39.08,39.22,311303.0
2016-08-10 13:00:00,39.22,39.51,39.21,39.35,378179.0,39.22,39.51,39.21,39.35,378179.0
2016-08-10 13:30:00,39.35,39.41,39.16,39.37,293593.0,39.35,39.41,39.16,39.37,293593.0
2016-08-10 14:00:00,39.41,39.44,39.1,39.13,305063.0,39.41,39.44,39.1,39.13,305063.0
2016-08-10 14:30:00,39.12,39.13,38.7,38.73,608172.0,39.12,39.13,38.7,38.73,608172.0
2016-08-10 15:00:00,38.73,38.84,38.5,38.5,614927.0,38.73,38.84,38.5,38.5,614927.0
2016-08-10 15:30:00,38.5,38.69,38.45,38.66,1059881.0,38.5,38.69,38.45,38.66,1059881.0
2016-08-11 09:30:00,39.59,39.7,39.21,39.48,547994.0,39.59,39.7,39.21,39.48,547994.0
2016-08-11 10:00:00,39.48,39.48,38.79,38.82,472817.0,39.48,39.48,38.79,38.82,472817.0
2016-08-11 10:30:00,38.8,39.23,38.73,39.2,417415.0,38.8,39.23,38.73,39.2,417415.0
2016-08-11 11:00:00,39.2,39.23,39.02,39.05,188500.0,39.2,39.23,39.02,39.05,188500.0
2016-08-11 11:30:00,39.05,39.05,38.87,38.93,233268.0,39.05,39.05,38.87,38.93,233268.0
2016-08-11 12:00:00,38.93,39.15,38.9,39.14,192380.0,38.93,39.15,38.9,39.14,192380.0
2016-08-11 12:30:00,39.14,39.22,39.1,39.21,106733.0,39.14,39.22,39.1,39.21,106733.0
2016-08-11 13:00:00,39.2,39.4,39.17,39.37,140064.0,39.2,39.4,39.17,39.37,140064.0
2016-08-11 13:30:00,39.37,39.4,39.14,39.14,170567.0,39.37,39.4,39.14,39.14,170567.0
2016-08-11 14:00:00,39.12,39.26,39.1,39.14,165132.0,39.12,39.26,39.1,39.14,165132.0
2016-08-11 14:30:00,39.14,39.15,38.94,38.97,235783.0,39.14,39.15,38.94,38.97,235783.0
2016-08-11 15:00:00,38.97,39.12,38.96,38.99,219293.0,38.97,39.12,38.96,38.99,219293.0
2016-08-11 15:30:00,38.98,39.06,38.96,39.0,496174.0,38.98,39.06,38.96,39.0,496174.0
2016-08-12 09:30:00,39.11,39.12,38.72,38.85,259762.0,39.11,39.12,38.72,38.85,259762.0
2016-08-12 10:00:00,38.84,38.85,38.41,38.42,312959.0,38.84,38.85,38.41,38.42,312959.0
2016-08-12 10:30:00,38.42,38.83,38.37,38.76,201133.0,38.42,38.83,38.37,38.76,201133.0
2016-08-12 11:00:00,38.76,38.81,38.56,38.65,185361.0,38.76,38.81,38.56,38.65,185361.0
2016-08-12 11:30:00,38.66,38.72,38.37,38.41,256627.0,38.66,38.72,38.37,38.41,256627.0
2016-08-12 12:00:00,38.41,38.51,38.23,38.34,380850.0,38.41,38.51,38.23,38.34,380850.0
2016-08-12 12:30:00,38.36,38.49,38.34,38.47,148352.0,38.36,38.49,38.34,38.47,148352.0
2016-08-12 13:00:00,38.46,38.67,38.42,38.65,205495.0,38.46,38.67,38.42,38.65,205495.0
2016-08-12 13:30:00,38.64,38.64,38.52,38.56,93749.0,38.64,38.64,38.52,38.56,93749.0
2016-08-12 14:00:00,38.55,38.57,38.43,38.55,140947.0,38.55,38.57,38.43,38.55,140947.0
2016-08-12 14:30:00,38.54,38.78,38.48,38.78,159049.0,38.54,38.78,38.48,38.78,159049.0
2016-08-12 15:00:00,38.76,38.83,38.72,38.76,141151.0,38.76,38.83,38.72,38.76,141151.0
2016-08-12 15:30:00,38.76,38.87,38.72,38.79,445061.0,38.76,38.87,38.72,38.79,445061.0
2016-08-15 09:30:00,38.88,38.95,38.34,38.41,296051.0,38.88,38.95,38.34,38.41,296051.0
2016-08-15 10:00:00,38.41,38.73,38.32,38.65,217556.0,38.41,38.73,38.32,38.65,217556.0
2016-08-15 10:30:00,38.66,38.95,38.57,38.74,233564.0,38.66,38.95,38.57,38.74,233564.0
2016-08-15 11:00:00,38.75,38.78,38.41,38.44,247547.0,38.75,38.78,38.41,38.44,247547.0
2016-08-15 11:30:00,38.45,38.63,38.44,38.55,138700.0,38.45,38.63,38.44,38.55,138700.0
2016-08-15 12:00:00,38.54,38.57,38.4,38.54,188000.0,38.54,38.57,38.4,38.54,188000.0
2016-08-15 12:30:00,38.54,38.54,38.47,38.48,119872.0,38.54,38.54,38.47,38.48,119872.0
2016-08-15 13:00:00,38.49,38.58,38.47,38.52,108956.0,38.49,38.58,38.47,38.52,108956.0
2016-08-15 13:30:00,38.52,38.6,38.5,38.51,84071.0,38.52,38.6,38.5,38.51,84071.0
2016-08-15 14:00:00,38.51,38.54,38.42,38.51,104817.0,38.51,38.54,38.42,38.51,104817.0
2016-08-15 14:30:00,38.51,38.53,38.42,38.45,124610.0,38.51,38.53,38.42,38.45,124610.0
2016-08-15 15:00:00,38.45,38.5,38.33,38.37,209087.0,38.45,38.5,38.33,38.37,209087.0
2016-08-15 15:30:00,38.37,38.4,38.31,38.32,361855.0,38.37,38.4,38.31,38.32,361855.0
2016-08-16 09:30:00,38.3,38.33,37.56,37.57,511580.0,38.3,38.33,37.56,37.57,511580.0
2016-08-16 10:00:00,37.55,37.81,37.55,37.74,245045.0,37.55,37.81,37.55,37.74,245045.0
2016-08-16 10:30:00,37.74,37.74,37.37,37.39,389570.0,37.74,37.74,37.37,37.39,389570.0
2016-08-16 11:00:00,37.38,37.62,37.38,37.56,179683.0,37.38,37.62,37.38,37.56,179683.0
2016-08-16 11:30:00,37.57,37.69,37.51,37.69,138806.0,37.57,37.69,37.51,37.69,138806.0
2016-08-16 12:00:00,37.69,37.72,37.57,37.61,89394.0,37.69,37.72,37.57,37.61,89394.0
2016-08-16 12:30:00,37.61,37.66,37.56,37.58,106986.0,37.61,37.66,37.56,37.58,106986.0
2016-08-16 13:00:00,37.57,37.61,37.51,37.55,153587.0,37.57,37.61,37.51,37.55,153587.0
2016-08-16 13:30:00,37.55,37.99,37.55,37.91,284327.0,37.55,37.99,37.55,37.91,284327.0
2016-08-16 14:00:00,37.9,37.9,37.69,37.78,160850.0,37.9,37.9,37.69,37.78,160850.0
2016-08-16 14:30:00,37.77,37.95,37.76,37.89,131140.0,37.77,37.95,37.76,37.89,131140.0
2016-08-16 15:00:00,37.89,37.92,37.8,37.81,129936.0,37.89,37.92,37.8,37.81,129936.0
2016-08-16 15:30:00,37.82,37.84,37.74,37.75,377764.0,37.82,37.84,37.74,37.75,377764.0
2016-08-17 09:30:00,37.58,37.65,37.15,37.18,381044.0,37.58,37.65,37.15,37.18,381044.0
2016-08-17 10:00:00,37.17,37.48,37.16,37.23,237731.0,37.17,37.48,37.16,37.23,237731.0
2016-08-17 10:30:00,37.23,37.3,37.05,37.18,255904.0,37.23,37.3,37.05,37.18,255904.0
2016-08-17 11:00:00,37.17,37.25,37.06,37.07,158757.0,37.17,37.25,37.06,37.07,158757.0
2016-08-17 11:30:00,37.06,37.08,36.86,36.89,393572.0,37.06,37.08,36.86,36.89,393572.0
2016-08-17 12:00:00,36.89,37.08,36.86,36.97,158875.0,36.89,37.08,36.86,36.97,158875.0
2016-08-17 12:30:00,36.98,37.13,36.89,37.09,171429.0,36.98,37.13,36.89,37.09,171429.0
2016-08-17 13:00:00,37.1,37.23,36.85,36.86,178394.0,37.1,37.23,36.85,36.86,178394.0
2016-08-17 13:30:00,36.86,36.91,36.75,36.83,265751.0,36.86,36.91,36.75,36.83,265751.0
2016-08-17 14:00:00,36.81,36.95,36.76,36.87,222644.0,36.81,36.95,36.76,36.87,222644.0
2016-08-17 14:30:00,36.86,36.98,36.79,36.84,199078.0,36.86,36.98,36.79,36.84,199078.0
2016-08-17 15:00:00,36.84,36.94,36.79,36.93,256217.0,36.84,36.94,36.79,36.93,256217.0
2016-08-17 15:30:00,36.92,36.96,36.87,36.89,356358.0,36.92,36.96,36.87,36.89,356358.0
2016-08-18 09:30:00,37.71,38.28,37.4,37.89,701816.0,37.71,38.28,37.4,37.89,701816.0
2016-08-18 10:00:00,37.89,38.14,37.85,38.0,303594.0,37.89,38.14,37.85,38.0,303594.0
2016-08-18 10:30:00,38.0,38.11,37.66,37.67,207043.0,38.0,38.11,37.66,37.67,207043.0
2016-08-18 11:00:00,37.68,37.76,37.42,37.48,301010.0,37.68,37.76,37.42,37.48,301010.0
2016-08-18 11:30:00,37.48,37.73,37.47,37.58,222387.0,37.48,37.73,37.47,37.58,222387.0
2016-08-18 12:00:00,37.58,37.58,37.31,37.33,217998.0,37.58,37.58,37.31,37.33,217998.0
2016-08-18 12:30:00,37.33,37.45,37.25,37.26,212339.0,37.33,37.45,37.25,37.26,212339.0
2016-08-18 13:00:00,37.26,37.48,37.25,37.45,159732.0,37.26,37.48,37.25,37.45,159732.0
2016-08-18 13:30:00,37.44,37.5,37.39,37.41,126347.0,37.44,37.5,37.39,37.41,126347.0
2016-08-18 14:00:00,37.41,37.52,37.36,37.46,162800.0,37.41,37.52,37.36,37.46,162800.0
2016-08-18 14:30:00,37.46,37.46,37.33,37.37,164623.0,37.46,37.46,37.33,37.37,164623.0
2016-08-18 15:00:00,37.37,37.48,37.37,37.44,178469.0,37.37,37.48,37.37,37.44,178469.0
2016-08-18 15:30:00,37.43,37.55,37.37,37.52,391868.0,37.43,37.55,37.37,37.52,391868.0
2016-08-19 09:30:00,37.55,37.82,37.22,37.5,342035.0,37.55,37.82,37.22,37.5,342035.0
2016-08-19 10:00:00,37.49,38.2,37.49,38.05,387422.0,37.49,38.2,37.49,38.05,387422.0
2016-08-19 10:30:00,38.07,38.1,37.78,37.83,324857.0,38.07,38.1,37.78,37.83,324857.0
2016-08-19 11:00:00,37.83,37.95,37.76,37.81,146064.0,37.83,37.95,37.76,37.81,146064.0
2016-08-19 11:30:00,37.82,37.84,37.74,37.8,86469.0,37.82,37.84,37.74,37.8,86469.0
2016-08-19 12:00:00,37.8,37.81,37.63,37.64,125725.0,37.8,37.81,37.63,37.64,125725.0
2016-08-19 12:30:00,37.66,37.66,37.49,37.52,109879.0,37.66,37.66,37.49,37.52,109879.0
2016-08-19 13:00:00,37.52,37.53,37.31,37.37,156159.0,37.52,37.53,37.31,37.37,156159.0
2016-08-19 13:30:00,37.37,37.65,37.37,37.59,126289.0,37.37,37.65,37.37,37.59,126289.0
2016-08-19 14:00:00,37.59,37.65,37.55,37.61,99789.0,37.59,37.65,37.55,37.61,99789.0
2016-08-19 14:30:00,37.6,37.75,37.58,37.7,124092.0,37.6,37.75,37.58,37.7,124092.0
2016-08-19 15:00:00,37.7,37.89,37.69,37.86,232329.0,37.7,37.89,37.69,37.86,232329.0
2016-08-19 15:30:00,37.86,37.91,37.79,37.8,358414.0,37.86,37.91,37.79,37.8,358414.0
2016-08-22 09:30:00,37.8,37.88,37.13,37.31,370002.0,37.8,37.88,37.13,37.31,370002.0
2016-08-22 10:00:00,37.32,37.58,37.19,37.4,317093.0,37.32,37.58,37.19,37.4,317093.0
2016-08-22 10:30:00,37.41,37.52,37.31,37.35,107188.0,37.41,37.52,37.31,37.35,107188.0
2016-08-22 11:00:00,37.34,37.39,37.23,37.27,159127.0,37.34,37.39,37.23,37.27,159127.0
2016-08-22 11:30:00,37.26,37.33,37.21,37.27,120115.0,37.26,37.33,37.21,37.27,120115.0
2016-08-22 12:00:00,37.26,37.39,37.23,37.29,76768.0,37.26,37.39,37.23,37.29,76768.0
2016-08-22 12:30:00,37.29,37.36,37.24,37.31,57885.0,37.29,37.36,37.24,37.31,57885.0
2016-08-22 13:00:00,37.31,37.32,37.22,37.28,77449.0,37.31,37.32,37.22,37.28,77449.0
2016-08-22 13:30:00,37.28,37.44,37.24,37.33,124646.0,37.28,37.44,37.24,37.33,124646.0
2016-08-22 14:00:00,37.35,37.6,37.33,37.56,159951.0,37.35,37.6,37.33,37.56,159951.0
2016-08-22 14:30:00,37.55,37.63,37.5,37.53,121673.0,37.55,37.63,37.5,37.53,121673.0
2016-08-22 15:00:00,37.53,37.62,37.51,37.61,209405.0,37.53,37.62,37.51,37.61,209405.0
2016-08-22 15:30:00,37.6,37.69,37.59,37.68,253072.0,37.6,37.69,37.59,37.68,253072.0
2016-08-23 09:30:00,37.74,38.0,37.38,37.54,284921.0,37.74,38.0,37.38,37.54,284921.0
2016-08-23 10:00:00,37.56,37.66,37.52,37.61,66661.0,37.56,37.66,37.52,37.61,66661.0
2016-08-23 10:30:00,37.61,37.64,37.4,37.45,178596.0,37.61,37.64,37.4,37.45,178596.0
2016-08-23 11:00:00,37.48,37.58,37.41,37.55,87648.0,37.48,37.58,37.41,37.55,87648.0
2016-08-23 11:30:00,37.54,37.6,37.49,37.5,64249.0,37.54,37.6,37.49,37.5,64249.0
2016-08-23 12:00:00,37.5,37.58,37.46,37.55,55962.0,37.5,37.58,37.46,37.55,55962.0
2016-08-23 12:30:00,37.56,37.57,37.4,37.44,96269.0,37.56,37.57,37.4,37.44,96269.0
2016-08-23 13:00:00,37.46,37.59,37.43,37.57,56587.0,37.46,37.59,37.43,37.57,56587.0
2016-08-23 13:30:00,37.58,37.59,37.43,37.43,115739.0,37.58,37.59,37.43,37.43,115739.0
2016-08-23 14:00:00,37.43,37.56,37.4,37.54,103642.0,37.43,37.56,37.4,37.54,103642.0
2016-08-23 14:30:00,37.53,37.6,37.53,37.6,48187.0,37.53,37.6,37.53,37.6,48187.0
2016-08-23 15:00:00,37.59,37.6,37.49,37.5,93130.0,37.59,37.6,37.49,37.5,93130.0
2016-08-23 15:30:00,37.49,37.51,37.43,37.43,243450.0,37.49,37.51,37.43,37.43,243450.0
2016-08-24 09:30:00,37.33,37.65,37.33,37.52,282331.0,37.33,37.65,37.33,37.52,282331.0
2016-08-24 10:00:00,37.53,37.84,37.52,37.75,276929.0,37.53,37.84,37.52,37.75,276929.0
2016-08-24 10:30:00,37.74,37.74,37.59,37.67,146567.0,37.74,37.74,37.59,37.67,146567.0
2016-08-24 11:00:00,37.67,37.67,37.58,37.61,93911.0,37.67,37.67,37.58,37.61,93911.0
2016-08-24 11:30:00,37.61,37.67,37.51,37.63,176507.0,37.61,37.67,37.51,37.63,176507.0
2016-08-24 12:00:00,37.63,37.7,37.56,37.57,103623.0,37.63,37.7,37.56,37.57,103623.0
2016-08-24 12:30:00,37.56,37.59,37.5,37.53,78058.0,37.56,37.59,37.5,37.53,78058.0
2016-08-24 13:00:00,37.52,37.56,37.48,37.49,126876.0,37.52,37.56,37.48,37.49,126876.0
2016-08-24 13:30:00,37.49,37.55,37.46,37.49,88943.0,37.49,37.55,37.46,37.49,88943.0
2016-08-24 14:00:00,37.48,37.5,37.32,37.33,157544.0,37.48,37.5,37.32,37.33,157544.0
2016-08-24 14:30:00,37.32,37.36,37.24,37.3,275905.0,37.32,37.36,37.24,37.3,275905.0
2016-08-24 15:00:00,37.29,37.29,37.15,37.19,148287.0,37.29,37.29,37.15,37.19,148287.0
2016-08-24 15:30:00,37.19,37.32,37.17,37.32,304209.0,37.19,37.32,37.17,37.32,304209.0
2016-08-25 09:30:00,37.15,37.27,36.8,36.9,447240.0,37.15,37.27,36.8,36.9,447240.0
2016-08-25 10:00:00,36.91,37.16,36.85,37.06,158687.0,36.91,37.16,36.85,37.06,158687.0
2016-08-25 10:30:00,37.06,37.1,36.8,36.87,186974.0,37.06,37.1,36.8,36.87,186974.0
2016-08-25 11:00:00,36.87,37.15,36.86,37.08,115668.0,36.87,37.15,36.86,37.08,115668.0
2016-08-25 11:30:00,37.06,37.07,36.92,36.99,124605.0,37.06,37.07,36.92,36.99,124605.0
2016-08-25 12:00:00,36.98,37.08,36.94,37.06,72585.0,36.98,37.08,36.94,37.06,72585.0
2016-08-25 12:30:00,37.07,37.28,37.06,37.12,264915.0,37.07,37.28,37.06,37.12,264915.0
2016-08-25 13:00:00,37.12,37.21,36.99,37.16,151891.0,37.12,37.21,36.99,37.16,151891.0
2016-08-25 13:30:00,37.16,37.17,36.99,37.01,145403.0,37.16,37.17,36.99,37.01,145403.0
2016-08-25 14:00:00,37.01,37.02,36.92,37.0,112893.0,37.01,37.02,36.92,37.0,112893.0
2016-08-25 14:30:00,37.0,37.06,36.97,37.0,146601.0,37.0,37.06,36.97,37.0,146601.0
2016-08-25 15:00:00,37.0,37.09,36.99,37.02,121454.0,37.0,37.09,36.99,37.02,121454.0
2016-08-25 15:30:00,37.02,37.06,37.0,37.04,201956.0,37.02,37.06,37.0,37.04,201956.0
2016-08-26 09:30:00,37.32,37.65,37.25,37.47,257694.0,37.32,37.65,37.25,37.47,257694.0
2016-08-26 10:00:00,37.45,38.14,37.36,37.97,552494.0,37.45,38.14,37.36,37.97,552494.0
2016-08-26 10:30:00,37.98,38.14,37.89,37.97,354578.0,37.98,38.14,37.89,37.97,354578.0
2016-08-26 11:00:00,37.97,37.97,37.56,37.74,247906.0,37.97,37.97,37.56,37.74,247906.0
2016-08-26 11:30:00,37.73,37.81,37.61,37.62,108914.0,37.73,37.81,37.61,37.62,108914.0
2016-08-26 12:00:00,37.62,37.62,37.25,37.53,166311.0,37.62,37.62,37.25,37.53,166311.0
2016-08-26 12:30:00,37.54,37.61,37.49,37.57,115053.0,37.54,37.61,37.49,37.57,115053.0
2016-08-26 13:00:00,37.58,37.65,37.5,37.62,80873.0,37.58,37.65,37.5,37.62,80873.0
2016-08-26 13:30:00,37.61,37.62,37.45,37.47,95605.0,37.61,37.62,37.45,37.47,95605.0
2016-08-26 14:00:00,37.46,37.56,37.4,37.42,134702.0,37.46,37.56,37.4,37.42,134702.0
2016-08-26 14:30:00,37.41,37.42,37.34,37.36,76206.0,37.41,37.42,37.34,37.36,76206.0
2016-08-26 15:00:00,37.34,37.62,37.31,37.58,169445.0,37.34,37.62,37.31,37.58,169445.0
2016-08-26 15:30:00,37.59,37.64,37.47,37.53,301820.0,37.59,37.64,37.47,37.53,301820.0
2016-08-29 09:30:00,37.69,37.83,37.5,37.67,259354.0,37.69,37.83,37.5,37.67,259354.0
2016-08-29 10:00:00,37.67,38.04,37.63,37.84,193907.0,37.67,38.04,37.63,37.84,193907.0
2016-08-29 10:30:00,37.82,37.83,37.66,37.72,104869.0,37.82,37.83,37.66,37.72,104869.0
2016-08-29 11:00:00,37.72,37.73,37.57,37.68,197128.0,37.72,37.73,37.57,37.68,197128.0
2016-08-29 11:30:00,37.69,37.77,37.64,37.66,94616.0,37.69,37.77,37.64,37.66,94616.0
2016-08-29 12:00:00,37.65,37.68,37.58,37.68,97558.0,37.65,37.68,37.58,37.68,97558.0
2016-08-29 12:30:00,37.68,37.72,37.6,37.72,74480.0,37.68,37.72,37.6,37.72,74480.0
2016-08-29 13:00:00,37.72,37.75,37.62,37.66,71312.0,37.72,37.75,37.62,37.66,71312.0
2016-08-29 13:30:00,37.67,37.72,37.64,37.65,87191.0,37.67,37.72,37.64,37.65,87191.0
2016-08-29 14:00:00,37.64,37.67,37.58,37.61,118958.0,37.64,37.67,37.58,37.61,118958.0
2016-08-29 14:30:00,37.61,37.61,37.51,37.57,194467.0,37.61,37.61,37.51,37.57,194467.0
2016-08-29 15:00:00,37.56,37.57,37.52,37.52,145336.0,37.56,37.57,37.52,37.52,145336.0
2016-08-29 15:30:00,37.52,37.59,37.52,37.59,317080.0,37.52,37.59,37.52,37.59,317080.0
2016-08-30 09:30:00,37.5,38.24,37.5,38.18,296825.0,37.5,38.24,37.5,38.18,296825.0
2016-08-30 10:00:00,38.18,38.28,37.99,38.08,193415.0,38.18,38.28,37.99,38.08,193415.0
2016-08-30 10:30:00,38.09,38.09,37.85,37.92,118538.0,38.09,38.09,37.85,37.92,118538.0
2016-08-30 11:00:00,37.92,38.0,37.8,37.82,83707.0,37.92,38.0,37.8,37.82,83707.0
2016-08-30 11:30:00,37.82,38.02,37.77,38.0,114997.0,37.82,38.02,37.77,38.0,114997.0
2016-08-30 12:00:00,38.0,38.15,37.99,38.0,117954.0,38.0,38.15,37.99,38.0,117954.0
2016-08-30 12:30:00,38.01,38.06,37.95,37.98,74966.0,38.01,38.06,37.95,37.98,74966.0
2016-08-30 13:00:00,37.98,38.0,37.86,37.96,79454.0,37.98,38.0,37.86,37.96,79454.0
2016-08-30 13:30:00,37.95,37.96,37.78,37.89,80793.0,37.95,37.96,37.78,37.89,80793.0
2016-08-30 14:00:00,37.89,37.94,37.81,37.93,101597.0,37.89,37.94,37.81,37.93,101597.0
2016-08-30 14:30:00,37.93,38.09,37.92,38.02,139905.0,37.93,38.09,37.92,38.02,139905.0
2016-08-30 15:00:00,38.02,38.06,37.93,38.02,173145.0,38.02,38.06,37.93,38.02,173145.0
2016-08-30 15:30:00,38.02,38.28,38.01,38.26,491222.0,38.02,38.28,38.01,38.26,491222.0
2016-08-31 09:30:00,37.76,37.89,37.28,37.63,641710.0,37.76,37.89,37.28,37.63,641710.0
2016-08-31 10:00:00,37.63,37.7,37.5,37.5,261356.0,37.63,37.7,37.5,37.5,261356.0
2016-08-31 10:30:00,37.5,37.5,37.31,37.32,201979.0,37.5,37.5,37.31,37.32,201979.0
2016-08-31 11:00:00,37.32,37.48,37.31,37.46,134775.0,37.32,37.48,37.31,37.46,134775.0
2016-08-31 11:30:00,37.47,37.53,37.36,37.51,124917.0,37.47,37.53,37.36,37.51,124917.0
2016-08-31 12:00:00,37.5,37.51,37.4,37.46,74789.0,37.5,37.51,37.4,37.46,74789.0
2016-08-31 12:30:00,37.46,37.66,37.37,37.65,106970.0,37.46,37.66,37.37,37.65,106970.0
2016-08-31 13:00:00,37.65,37.68,37.6,37.63,98634.0,37.65,37.68,37.6,37.63,98634.0
2016-08-31 13:30:00,37.64,37.69,37.61,37.66,108839.0,37.64,37.69,37.61,37.66,108839.0
2016-08-31 14:00:00,37.66,37.84,37.65,37.83,127214.0,37.66,37.84,37.65,37.83,127214.0
2016-08-31 14:30:00,37.84,37.84,37.72,37.73,97319.0,37.84,37.84,37.72,37.73,97319.0
2016-08-31 15:00:00,37.72,37.83,37.68,37.83,111859.0,37.72,37.83,37.68,37.83,111859.0
2016-08-31 15:30:00,37.82,37.85,37.78,37.81,266611.0,37.82,37.85,37.78,37.81,266611.0
2016-09-01 09:30:00,37.82,38.29,37.79,38.04,203308.0,37.82,38.29,37.79,38.04,203308.0
2016-09-01 10:00:00,38.03,38.13,37.81,37.83,161924.0,38.03,38.13,37.81,37.83,161924.0
2016-09-01 10:30:00,37.81,37.9,37.66,37.78,170653.0,37.81,37.9,37.66,37.78,170653.0
2016-09-01 11:00:00,37.78,37.9,37.72,37.84,172693.0,37.78,37.9,37.72,37.84,172693.0
2016-09-01 11:30:00,37.83,37.99,37.81,37.98,144926.0,37.83,37.99,37.81,37.98,144926.0
2016-09-01 12:00:00,37.98,38.36,37.95,38.34,204804.0,37.98,38.36,37.95,38.34,204804.0
2016-09-01 12:30:00,38.35,38.36,38.05,38.05,116034.0,38.35,38.36,38.05,38.05,116034.0
2016-09-01 13:00:00,38.06,38.17,38.0,38.07,83408.0,38.06,38.17,38.0,38.07,83408.0
2016-09-01 13:30:00,38.07,38.1,38.02,38.04,42848.0,38.07,38.1,38.02,38.04,42848.0
2016-09-01 14:00:00,38.05,38.15,37.98,38.14,80331.0,38.05,38.15,37.98,38.14,80331.0
2016-09-01 14:30:00,38.15,38.24,38.11,38.21,90440.0,38.15,38.24,38.11,38.21,90440.0
2016-09-01 15:00:00,38.22,38.36,38.18,38.33,153221.0,38.22,38.36,38.18,38.33,153221.0
2016-09-01 15:30:00,38.33,38.47,38.25,38.45,504218.0,38.33,38.47,38.25,38.45,504218.0
2016-09-02 09:30:00,38.49,38.8,38.42,38.74,302775.0,38.49,38.8,38.42,38.74,302775.0
2016-09-02 10:00:00,38.74,39.03,38.64,39.02,347174.0,38.74,39.03,38.64,39.02,347174.0
2016-09-02 10:30:00,39.0,39.09,38.7,38.7,215421.0,39.0,39.09,38.7,38.7,215421.0
2016-09-02 11:00:00,38.71,38.79,38.55,38.65,206475.0,38.71,38.79,38.55,38.65,206475.0
2016-09-02 11:30:00,38.65,38.75,38.65,38.7,105880.0,38.65,38.75,38.65,38.7,105880.0
2016-09-02 12:00:00,38.7,38.7,38.44,38.55,110741.0,38.7,38.7,38.44,38.55,110741.0
2016-09-02 12:30:00,38.54,38.57,38.36,38.4,105813.0,38.54,38.57,38.36,38.4,105813.0
2016-09-02 13:00:00,38.4,38.41,38.3,38.35,96360.0,38.4,38.41,38.3,38.35,96360.0
2016-09-02 13:30:00,38.35,38.35,38.19,38.26,145568.0,38.35,38.35,38.19,38.26,145568.0
2016-09-02 14:00:00,38.25,38.29,38.17,38.17,81672.0,38.25,38.29,38.17,38.17,81672.0
2016-09-02 14:30:00,38.17,38.28,38.16,38.22,90841.0,38.17,38.28,38.16,38.22,90841.0
2016-09-02 15:00:00,38.22,38.25,38.11,38.14,111678.0,38.22,38.25,38.11,38.14,111678.0
2016-09-02 15:30:00,38.13,38.21,38.12,38.18,328578.0,38.13,38.21,38.12,38.18,328578.0
2016-09-06 09:30:00,38.47,39.15,38.12,39.12,358809.0,38.47,39.15,38.12,39.12,358809.0
2016-09-06 10:00:00,39.1,39.2,38.76,38.99,208962.0,39.1,39.2,38.76,38.99,208962.0
2016-09-06 10:30:00,38.97,39.27,38.96,39.2,199999.0,38.97,39.27,38.96,39.2,199999.0
2016-09-06 11:00:00,39.19,39.31,39.1,39.12,152553.0,39.19,39.31,39.1,39.12,152553.0
2016-09-06 11:30:00,39.12,39.29,39.08,39.27,76978.0,39.12,39.29,39.08,39.27,76978.0
2016-09-06 12:00:00,39.27,39.29,39.1,39.11,106435.0,39.27,39.29,39.1,39.11,106435.0
2016-09-06 12:30:00,39.11,39.25,39.11,39.21,69960.0,39.11,39.25,39.11,39.21,69960.0
2016-09-06 13:00:00,39.22,39.25,39.12,39.13,55077.0,39.22,39.25,39.12,39.13,55077.0
2016-09-06 13:30:00,39.13,39.13,39.01,39.11,87597.0,39.13,39.13,39.01,39.11,87597.0
2016-09-06 14:00:00,39.1,39.11,38.86,38.95,116190.0,39.1,39.11,38.86,38.95,116190.0
2016-09-06 14:30:00,38.95,38.97,38.87,38.88,52357.0,38.95,38.97,38.87,38.88,52357.0
2016-09-06 15:00:00,38.88,38.99,38.83,38.98,103627.0,38.88,38.99,38.83,38.98,103627.0
2016-09-06 15:30:00,38.98,39.06,38.92,38.97,713648.0,38.98,39.06,38.92,38.97,713648.0
2016-09-07 09:30:00,39.0,39.11,38.62,38.74,255090.0,39.0,39.11,38.62,38.74,255090.0
2016-09-07 10:00:00,38.77,38.82,38.6,38.74,175128.0,38.77,38.82,38.6,38.74,175128.0
2016-09-07 10:30:00,38.73,38.75,38.43,38.49,158529.0,38.73,38.75,38.43,38.49,158529.0
2016-09-07 11:00:00,38.49,38.53,38.45,38.51,104490.0,38.49,38.53,38.45,38.51,104490.0
2016-09-07 11:30:00,38.51,38.59,38.49,38.52,79875.0,38.51,38.59,38.49,38.52,79875.0
2016-09-07 12:00:00,38.52,38.53,38.25,38.26,151721.0,38.52,38.53,38.25,38.26,151721.0
2016-09-07 12:30:00,38.26,38.26,38.0,38.07,294234.0,38.26,38.26,38.0,38.07,294234.0
2016-09-07 13:00:00,38.07,38.34,38.07,38.31,129114.0,38.07,38.34,38.07,38.31,129114.0
2016-09-07 13:30:00,38.3,38.32,38.19,38.24,73498.0,38.3,38.32,38.19,38.24,73498.0
2016-09-07 14:00:00,38.25,38.4,38.24,38.29,116973.0,38.25,38.4,38.24,38.29,116973.0
2016-09-07 14:30:00,38.28,38.39,38.23,38.36,81281.0,38.28,38.39,38.23,38.36,81281.0
2016-09-07 15:00:00,38.36,38.49,38.33,38.46,103282.0,38.36,38.49,38.33,38.46,103282.0
2016-09-07 15:30:00,38.45,38.5,38.4,38.49,217835.0,38.45,38.5,38.4,38.49,217835.0
2016-09-08 09:30:00,37.78,38.23,37.51,37.55,618036.0,37.78,38.23,37.51,37.55,618036.0
2016-09-08 10:00:00,37.53,37.81,37.52,37.78,304603.0,37.53,37.81,37.52,37.78,304603.0
2016-09-08 10:30:00,37.79,37.99,37.72,37.95,166198.0,37.79,37.99,37.72,37.95,166198.0
2016-09-08 11:00:00,37.95,38.2,37.95,38.15,158076.0,37.95,38.2,37.95,38.15,158076.0
2016-09-08 11:30:00,38.15,38.48,38.12,38.48,170337.0,38.15,38.48,38.12,38.48,170337.0
2016-09-08 12:00:00,38.47,38.51,38.36,38.42,153410.0,38.47,38.51,38.36,38.42,153410.0
2016-09-08 12:30:00,38.4,38.41,38.27,38.35,83810.0,38.4,38.41,38.27,38.35,83810.0
2016-09-08 13:00:00,38.34,38.45,38.24,38.27,225676.0,38.34,38.45,38.24,38.27,225676.0
2016-09-08 13:30:00,38.26,38.26,38.1,38.2,113307.0,38.26,38.26,38.1,38.2,113307.0
2016-09-08 14:00:00,38.2,38.38,38.16,38.28,111732.0,38.2,38.38,38.16,38.28,111732.0
2016-09-08 14:30:00,38.27,38.45,38.26,38.41,94696.0,38.27,38.45,38.26,38.41,94696.0
2016-09-08 15:00:00,38.41,38.53,38.36,38.45,135141.0,38.41,38.53,38.36,38.45,135141.0
2016-09-08 15:30:00,38.45,38.58,38.41,38.46,293439.0,38.45,38.58,38.41,38.46,293439.0
2016-09-09 09:30:00,38.24,38.44,38.05,38.15,154509.0,38.24,38.44,38.05,38.15,154509.0
2016-09-09 10:00:00,38.15,38.17,37.85,37.95,132947.0,38.15,38.17,37.85,37.95,132947.0
2016-09-09 10:30:00,37.93,37.96,37.7,37.79,136707.0,37.93,37.96,37.7,37.79,136707.0
2016-09-09 11:00:00,37.8,37.82,37.61,37.63,185698.0,37.8,37.82,37.61,37.63,185698.0
2016-09-09 11:30:00,37.64,37.65,37.32,37.36,253474.0,37.64,37.65,37.32,37.36,253474.0
2016-09-09 12:00:00,37.36,37.54,37.29,37.5,155837.0,37.36,37.54,37.29,37.5,155837.0
2016-09-09 12:30:00,37.49,37.49,37.35,37.37,102509.0,37.49,37.49,37.35,37.37,102509.0
2016-09-09 13:00:00,37.36,37.56,37.25,37.53,178537.0,37.36,37.56,37.25,37.53,178537.0
2016-09-09 13:30:00,37.52,37.6,37.38,37.46,166361.0,37.52,37.6,37.38,37.46,166361.0
2016-09-09 14:00:00,37.46,37.66,37.32,37.66,189780.0,37.46,37.66,37.32,37.66,189780.0
2016-09-09 14:30:00,37.65,37.66,37.4,37.53,129967.0,37.65,37.66,37.4,37.53,129967.0
2016-09-09 15:00:00,37.52,37.55,37.35,37.47,138002.0,37.52,37.55,37.35,37.47,138002.0
2016-09-09 15:30:00,37.46,37.48,37.13,37.13,481381.0,37.46,37.48,37.13,37.13,481381.0
2016-09-12 09:30:00,36.89,37.03,36.37,36.63,347989.0,36.89,37.03,36.37,36.63,347989.0
2016-09-12 10:00:00,36.61,36.99,36.45,36.97,220833.0,36.61,36.99,36.45,36.97,220833.0
2016-09-12 10:30:00,36.98,37.04,36.68,36.82,134367.0,36.98,37.04,36.68,36.82,134367.0
2016-09-12 11:00:00,36.83,37.12,36.8,37.04,151575.0,36.83,37.12,36.8,37.04,151575.0
2016-09-12 11:30:00,37.04,37.31,36.97,37.11,125849.0,37.04,37.31,36.97,37.11,125849.0
2016-09-12 12:00:00,37.14,37.27,37.06,37.16,154377.0,37.14,37.27,37.06,37.16,154377.0
2016-09-12 12:30:00,37.17,37.35,37.13,37.28,83088.0,37.17,37.35,37.13,37.28,83088.0
2016-09-12 13:00:00,37.27,37.29,36.88,36.89,180719.0,37.27,37.29,36.88,36.89,180719.0
2016-09-12 13:30:00,36.93,37.2,36.87,37.17,119862.0,36.93,37.2,36.87,37.17,119862.0
2016-09-12 14:00:00,37.17,37.35,37.16,37.29,98251.0,37.17,37.35,37.16,37.29,98251.0
2016-09-12 14:30:00,37.3,37.5,37.28,37.49,176447.0,37.3,37.5,37.28,37.49,176447.0
2016-09-12 15:00:00,37.49,37.5,37.24,37.34,138865.0,37.49,37.5,37.24,37.34,138865.0
2016-09-12 15:30:00,37.35,37.45,37.32,37.43,221224.0,37.35,37.45,37.32,37.43,221224.0
2016-09-13 09:30:00,37.07,37.2,36.55,36.6,157176.0,37.07,37.2,36.55,36.6,157176.0
2016-09-13 10:00:00,36.6,36.93,36.54,36.73,143184.0,36.6,36.93,36.54,36.73,143184.0
2016-09-13 10:30:00,36.71,36.85,36.54,36.61,120741.0,36.71,36.85,36.54,36.61,120741.0
2016-09-13 11:00:00,36.61,36.7,36.5,36.5,121069.0,36.61,36.7,36.5,36.5,121069.0
2016-09-13 11:30:00,36.52,36.63,36.4,36.5,164401.0,36.52,36.63,36.4,36.5,164401.0
2016-09-13 12:00:00,36.52,36.55,36.32,36.34,236133.0,36.52,36.55,36.32,36.34,236133.0
2016-09-13 12:30:00,36.35,36.57,36.33,36.44,111536.0,36.35,36.57,36.33,36.44,111536.0
2016-09-13 13:00:00,36.43,36.67,36.34,36.62,124700.0,36.43,36.67,36.34,36.62,124700.0
2016-09-13 13:30:00,36.66,36.75,36.34,36.34,136728.0,36.66,36.75,36.34,36.34,136728.0
2016-09-13 14:00:00,36.34,36.45,36.3,36.4,173404.0,36.34,36.45,36.3,36.4,173404.0
2016-09-13 14:30:00,36.37,36.49,36.24,36.24,299166.0,36.37,36.49,36.24,36.24,299166.0
2016-09-13 15:00:00,36.23,36.54,36.17,36.51,263849.0,36.23,36.54,36.17,36.51,263849.0
2016-09-13 15:30:00,36.51,36.59,36.32,36.42,347787.0,36.51,36.59,36.32,36.42,347787.0
2016-09-14 09:30:00,36.31,36.45,34.5,34.67,1186181.0,36.31,36.45,34.5,34.67,1186181.0
2016-09-14 10:00:00,34.66,35.25,34.58,35.03,760840.0,34.66,35.25,34.58,35.03,760840.0
2016-09-14 10:30:00,35.03,35.15,34.75,35.04,404584.0,35.03,35.15,34.75,35.04,404584.0
2016-09-14 11:00:00,35.04,35.24,34.88,35.09,278598.0,35.04,35.24,34.88,35.09,278598.0
2016-09-14 11:30:00,35.09,35.09,34.87,35.0,224966.0,35.09,35.09,34.87,35.0,224966.0
2016-09-14 12:00:00,35.0,35.09,34.99,35.09,166121.0,35.0,35.09,34.99,35.09,166121.0
2016-09-14 12:30:00,35.09,35.15,34.99,35.11,141184.0,35.09,35.15,34.99,35.11,141184.0
2016-09-14 13:00:00,35.11,35.21,35.0,35.12,123936.0,35.11,35.21,35.0,35.12,123936.0
2016-09-14 13:30:00,35.13,35.17,34.88,34.92,169375.0,35.13,35.17,34.88,34.92,169375.0
2016-09-14 14:00:00,34.93,35.1,34.77,35.07,247791.0,34.93,35.1,34.77,35.07,247791.0
2016-09-14 14:30:00,35.08,35.18,34.94,35.16,208130.0,35.08,35.18,34.94,35.16,208130.0
2016-09-14 15:00:00,35.16,35.17,34.82,34.84,222182.0,35.16,35.17,34.82,34.84,222182.0
2016-09-14 15:30:00,34.83,35.14,34.83,35.03,527698.0,34.83,35.14,34.83,35.03,527698.0
2016-09-15 09:30:00,35.0,35.32,34.5,34.61,490322.0,35.0,35.32,34.5,34.61,490322.0
2016-09-15 10:00:00,34.61,34.77,34.5,34.67,386734.0,34.61,34.77,34.5,34.67,386734.0
2016-09-15 10:30:00,34.68,34.9,34.55,34.71,319032.0,34.68,34.9,34.55,34.71,319032.0
2016-09-15 11:00:00,34.71,35.0,34.68,34.86,369428.0,34.71,35.0,34.68,34.86,369428.0
2016-09-15 11:30:00,34.85,34.93,34.68,34.75,249459.0,34.85,34.93,34.68,34.75,249459.0
2016-09-15 12:00:00,34.75,34.99,34.74,34.97,166556.0,34.75,34.99,34.74,34.97,166556.0
2016-09-15 12:30:00,34.99,35.0,34.78,34.94,148697.0,34.99,35.0,34.78,34.94,148697.0
2016-09-15 13:00:00,34.94,35.16,34.92,35.13,282826.0,34.94,35.16,34.92,35.13,282826.0
2016-09-15 13:30:00,35.13,35.25,35.1,35.21,158676.0,35.13,35.25,35.1,35.21,158676.0
2016-09-15 14:00:00,35.21,35.24,35.1,35.11,170350.0,35.21,35.24,35.1,35.11,170350.0
2016-09-15 14:30:00,35.11,35.23,35.08,35.22,182642.0,35.11,35.23,35.08,35.22,182642.0
2016-09-15 15:00:00,35.23,35.23,34.75,35.18,574752.0,35.23,35.23,34.75,35.18,574752.0
2016-09-15 15:30:00,35.17,35.4,35.15,35.35,647319.0,35.17,35.4,35.15,35.35,647319.0
2016-09-16 09:30:00,35.23,35.45,34.84,34.93,252086.0,35.23,35.45,34.84,34.93,252086.0
2016-09-16 10:00:00,34.92,34.99,34.68,34.76,215296.0,34.92,34.99,34.68,34.76,215296.0
2016-09-16 10:30:00,34.75,34.91,34.68,34.68,146243.0,34.75,34.91,34.68,34.68,146243.0
2016-09-16 11:00:00,34.66,34.82,34.62,34.74,155060.0,34.66,34.82,34.62,34.74,155060.0
2016-09-16 11:30:00,34.74,34.84,34.69,34.7,92194.0,34.74,34.84,34.69,34.7,92194.0
2016-09-16 12:00:00,34.7,34.75,34.63,34.71,87278.0,34.7,34.75,34.63,34.71,87278.0
2016-09-16 12:30:00,34.7,34.72,34.55,34.6,106931.0,34.7,34.72,34.55,34.6,106931.0
2016-09-16 13:00:00,34.6,34.64,34.43,34.43,184632.0,34.6,34.64,34.43,34.43,184632.0
2016-09-16 13:30:00,34.43,34.5,34.37,34.44,153621.0,34.43,34.5,34.37,34.44,153621.0
2016-09-16 14:00:00,34.43,34.51,34.39,34.51,99467.0,34.43,34.51,34.39,34.51,99467.0
2016-09-16 14:30:00,34.5,34.68,34.48,34.59,188148.0,34.5,34.68,34.48,34.59,188148.0
2016-09-16 15:00:00,34.58,34.65,34.54,34.59,140990.0,34.58,34.65,34.54,34.59,140990.0
2016-09-16 15:30:00,34.59,34.82,34.58,34.82,533944.0,34.59,34.82,34.58,34.82,533944.0
2016-09-19 09:30:00,35.0,35.2,34.45,34.71,357047.0,35.0,35.2,34.45,34.71,357047.0
2016-09-19 10:00:00,34.68,35.09,34.64,35.06,295156.0,34.68,35.09,34.64,35.06,295156.0
2016-09-19 10:30:00,35.07,35.15,34.86,34.91,174603.0,35.07,35.15,34.86,34.91,174603.0
2016-09-19 11:00:00,34.91,34.91,34.62,34.79,130135.0,34.91,34.91,34.62,34.79,130135.0
2016-09-19 11:30:00,34.79,34.81,34.7,34.79,92936.0,34.79,34.81,34.7,34.79,92936.0
2016-09-19 12:00:00,34.78,34.81,34.64,34.79,112900.0,34.78,34.81,34.64,34.79,112900.0
2016-09-19 12:30:00,34.78,34.9,34.68,34.79,107349.0,34.78,34.9,34.68,34.79,107349.0
2016-09-19 13:00:00,34.79,34.79,34.62,34.63,125068.0,34.79,34.79,34.62,34.63,125068.0
2016-09-19 13:30:00,34.62,34.63,34.47,34.55,138570.0,34.62,34.63,34.47,34.55,138570.0
2016-09-19 14:00:00,34.56,34.74,34.51,34.69,137499.0,34.56,34.74,34.51,34.69,137499.0
2016-09-19 14:30:00,34.7,34.76,34.57,34.63,75383.0,34.7,34.76,34.57,34.63,75383.0
2016-09-19 15:00:00,34.63,34.64,34.45,34.49,134025.0,34.63,34.64,34.45,34.49,134025.0
2016-09-19 15:30:00,34.49,34.52,34.4,34.42,352979.0,34.49,34.52,34.4,34.42,352979.0
2016-09-20 09:30:00,34.65,34.65,33.74,34.18,516540.0,34.65,34.65,33.74,34.18,516540.0
2016-09-20 10:00:00,34.2,34.4,33.92,34.05,229970.0,34.2,34.4,33.92,34.05,229970.0
2016-09-20 10:30:00,34.04,34.19,33.92,34.18,223837.0,34.04,34.19,33.92,34.18,223837.0
2016-09-20 11:00:00,34.18,34.34,34.11,34.16,184623.0,34.18,34.34,34.11,34.16,184623.0
2016-09-20 11:30:00,34.17,34.21,34.04,34.06,94250.0,34.17,34.21,34.04,34.06,94250.0
2016-09-20 12:00:00,34.06,34.2,33.98,34.18,140520.0,34.06,34.2,33.98,34.18,140520.0
2016-09-20 12:30:00,34.17,34.18,34.04,34.04,132057.0,34.17,34.18,34.04,34.04,132057.0
2016-09-20 13:00:00,34.04,34.09,33.94,34.01,152676.0,34.04,34.09,33.94,34.01,152676.0
2016-09-20 13:30:00,34.01,34.1,33.98,34.05,108563.0,34.01,34.1,33.98,34.05,108563.0
2016-09-20 14:00:00,34.04,34.14,34.0,34.02,142047.0,34.04,34.14,34.0,34.02,142047.0
2016-09-20 14:30:00,34.01,34.05,33.98,34.01,159975.0,34.01,34.05,33.98,34.01,159975.0
2016-09-20 15:00:00,34.01,34.13,33.98,34.11,125085.0,34.01,34.13,33.98,34.11,125085.0
2016-09-20 15:30:00,34.1,34.18,34.0,34.0,320019.0,34.1,34.18,34.0,34.0,320019.0
2016-09-21 09:30:00,34.1,34.42,33.93,34.38,243891.0,34.1,34.42,33.93,34.38,243891.0
2016-09-21 10:00:00,34.39,34.57,34.17,34.2,360669.0,34.39,34.57,34.17,34.2,360669.0
2016-09-21 10:30:00,34.22,34.43,34.2,34.21,154558.0,34.22,34.43,34.2,34.21,154558.0
2016-09-21 11:00:00,34.21,34.22,33.98,34.06,159743.0,34.21,34.22,33.98,34.06,159743.0
2016-09-21 11:30:00,34.06,34.11,34.01,34.08,76675.0,34.06,34.11,34.01,34.08,76675.0
2016-09-21 12:00:00,34.06,34.15,33.88,33.88,83594.0,34.06,34.15,33.88,33.88,83594.0
2016-09-21 12:30:00,33.88,34.01,33.86,33.96,82834.0,33.88,34.01,33.86,33.96,82834.0
2016-09-21 13:00:00,33.98,34.04,33.92,33.99,55943.0,33.98,34.04,33.92,33.99,55943.0
2016-09-21 13:30:00,34.0,34.06,33.96,34.02,97114.0,34.0,34.06,33.96,34.02,97114.0
2016-09-21 14:00:00,34.03,34.3,33.95,34.1,174782.0,34.03,34.3,33.95,34.1,174782.0
2016-09-21 14:30:00,34.08,34.22,33.97,34.05,180773.0,34.08,34.22,33.97,34.05,180773.0
2016-09-21 15:00:00,34.06,34.1,33.99,34.0,127631.0,34.06,34.1,33.99,34.0,127631.0
2016-09-21 15:30:00,34.0,34.13,34.0,34.03,401589.0,34.0,34.13,34.0,34.03,401589.0
2016-09-22 09:30:00,34.36,34.42,34.09,34.2,284033.0,34.36,34.42,34.09,34.2,284033.0
2016-09-22 10:00:00,34.21,34.31,34.08,34.29,105589.0,34.21,34.31,34.08,34.29,105589.0
2016-09-22 10:30:00,34.3,34.42,34.27,34.4,136043.0,34.3,34.42,34.27,34.4,136043.0
2016-09-22 11:00:00,34.39,34.83,34.37,34.77,444960.0,34.39,34.83,34.37,34.77,444960.0
2016-09-22 11:30:00,34.76,34.99,34.72,34.79,223931.0,34.76,34.99,34.72,34.79,223931.0
2016-09-22 12:00:00,34.8,35.0,34.69,34.88,328076.0,34.8,35.0,34.69,34.88,328076.0
2016-09-22 12:30:00,34.87,34.89,34.71,34.84,138838.0,34.87,34.89,34.71,34.84,138838.0
2016-09-22 13:00:00,34.84,35.04,34.83,34.98,211847.0,34.84,35.04,34.83,34.98,211847.0
2016-09-22 13:30:00,34.96,35.1,34.96,35.09,167349.0,34.96,35.1,34.96,35.09,167349.0
2016-09-22 14:00:00,35.1,35.88,35.08,35.46,768136.0,35.1,35.88,35.08,35.46,768136.0
2016-09-22 14:30:00,35.46,35.55,35.29,35.52,283011.0,35.46,35.55,35.29,35.52,283011.0
2016-09-22 15:00:00,35.51,35.51,35.38,35.42,238476.0,35.51,35.51,35.38,35.42,238476.0
2016-09-22 15:30:00,35.42,35.45,35.36,35.42,372270.0,35.42,35.45,35.36,35.42,372270.0
2016-09-23 09:30:00,35.37,37.16,35.36,36.95,826727.0,35.37,37.16,35.36,36.95,826727.0
2016-09-23 10:00:00,36.96,37.19,36.67,36.86,558368.0,36.96,37.19,36.67,36.86,558368.0
2016-09-23 10:30:00,36.86,37.24,36.73,37.04,385896.0,36.86,37.24,36.73,37.04,385896.0
2016-09-23 11:00:00,37.02,37.24,36.99,37.19,215000.0,37.02,37.24,36.99,37.19,215000.0
2016-09-23 11:30:00,37.2,37.45,37.13,37.19,390586.0,37.2,37.45,37.13,37.19,390586.0
2016-09-23 12:00:00,37.18,37.27,37.01,37.12,236912.0,37.18,37.27,37.01,37.12,236912.0
2016-09-23 12:30:00,37.12,37.16,36.92,37.06,126602.0,37.12,37.16,36.92,37.06,126602.0
2016-09-23 13:00:00,37.05,37.09,36.82,36.88,104323.0,37.05,37.09,36.82,36.88,104323.0
2016-09-23 13:30:00,36.91,37.1,36.9,36.96,127147.0,36.91,37.1,36.9,36.96,127147.0
2016-09-23 14:00:00,36.95,37.09,36.84,36.89,132952.0,36.95,37.09,36.84,36.89,132952.0
2016-09-23 14:30:00,36.87,37.03,36.84,37.01,113032.0,36.87,37.03,36.84,37.01,113032.0
2016-09-23 15:00:00,37.02,37.25,37.02,37.16,330022.0,37.02,37.25,37.02,37.16,330022.0
2016-09-23 15:30:00,37.17,37.21,36.95,37.06,491284.0,37.17,37.21,36.95,37.06,491284.0
2016-09-26 09:30:00,36.87,36.9,36.35,36.63,306115.0,36.87,36.9,36.35,36.63,306115.0
2016-09-26 10:00:00,36.69,37.39,36.61,37.34,342339.0,36.69,37.39,36.61,37.34,342339.0
2016-09-26 10:30:00,37.36,37.43,37.01,37.09,234900.0,37.36,37.43,37.01,37.09,234900.0
2016-09-26 11:00:00,37.09,37.28,36.93,36.98,149611.0,37.09,37.28,36.93,36.98,149611.0
2016-09-26 11:30:00,36.98,37.1,36.89,37.04,136538.0,36.98,37.1,36.89,37.04,136538.0
2016-09-26 12:00:00,37.04,37.11,36.97,37.02,69305.0,37.04,37.11,36.97,37.02,69305.0
2016-09-26 12:30:00,37.02,37.03,36.79,36.8,74524.0,37.02,37.03,36.79,36.8,74524.0
2016-09-26 13:00:00,36.8,36.97,36.76,36.88,81850.0,36.8,36.97,36.76,36.88,81850.0
2016-09-26 13:30:00,36.88,36.96,36.8,36.93,206063.0,36.88,36.96,36.8,36.93,206063.0
2016-09-26 14:00:00,36.93,37.18,36.92,37.17,245143.0,36.93,37.18,36.92,37.17,245143.0
2016-09-26 14:30:00,37.16,37.31,37.11,37.27,285063.0,37.16,37.31,37.11,37.27,285063.0
2016-09-26 15:00:00,37.28,37.38,37.22,37.35,339435.0,37.28,37.38,37.22,37.35,339435.0
2016-09-26 15:30:00,37.34,37.4,37.19,37.25,455232.0,37.34,37.4,37.19,37.25,455232.0
2016-09-27 09:30:00,37.34,38.55,37.3,38.52,522148.0,37.34,38.55,37.3,38.52,522148.0
2016-09-27 10:00:00,38.55,38.6,38.31,38.41,429939.0,38.55,38.6,38.31,38.41,429939.0
2016-09-27 10:30:00,38.41,38.47,37.98,37.99,299023.0,38.41,38.47,37.98,37.99,299023.0
2016-09-27 11:00:00,38.0,38.38,38.0,38.34,231417.0,38.0,38.38,38.0,38.34,231417.0
2016-09-27 11:30:00,38.34,38.47,38.3,38.32,161073.0,38.34,38.47,38.3,38.32,161073.0
2016-09-27 12:00:00,38.32,38.55,38.3,38.53,222592.0,38.32,38.55,38.3,38.53,222592.0
2016-09-27 12:30:00,38.54,38.63,38.47,38.48,163290.0,38.54,38.63,38.47,38.48,163290.0
2016-09-27 13:00:00,38.48,38.51,38.37,38.49,120820.0,38.48,38.51,38.37,38.49,120820.0
2016-09-27 13:30:00,38.49,38.78,38.49,38.72,169855.0,38.49,38.78,38.49,38.72,169855.0
2016-09-27 14:00:00,38.73,38.88,38.68,38.88,249220.0,38.73,38.88,38.68,38.88,249220.0
2016-09-27 14:30:00,38.87,39.11,38.87,39.06,381137.0,38.87,39.11,38.87,39.06,381137.0
2016-09-27 15:00:00,39.07,39.08,38.92,39.02,238948.0,39.07,39.08,38.92,39.02,238948.0
2016-09-27 15:30:00,39.01,39.1,38.91,39.09,653583.0,39.01,39.1,38.91,39.09,653583.0
2016-09-28 09:30:00,39.01,39.4,38.72,39.25,467675.0,39.01,39.4,38.72,39.25,467675.0
2016-09-28 10:00:00,39.27,39.67,39.07,39.11,418214.0,39.27,39.67,39.07,39.11,418214.0
2016-09-28 10:30:00,39.13,39.2,38.56,38.58,361891.0,39.13,39.2,38.56,38.58,361891.0
2016-09-28 11:00:00,38.57,38.7,38.24,38.66,267887.0,38.57,38.7,38.24,38.66,267887.0
2016-09-28 11:30:00,38.66,38.86,38.42,38.86,110250.0,38.66,38.86,38.42,38.86,110250.0
2016-09-28 12:00:00,38.87,38.88,38.63,38.66,72309.0,38.87,38.88,38.63,38.66,72309.0
2016-09-28 12:30:00,38.66,38.84,38.65,38.67,85530.0,38.66,38.84,38.65,38.67,85530.0
2016-09-28 13:00:00,38.68,38.82,38.64,38.8,81264.0,38.68,38.82,38.64,38.8,81264.0
2016-09-28 13:30:00,38.81,38.95,38.76,38.8,92865.0,38.81,38.95,38.76,38.8,92865.0
2016-09-28 14:00:00,38.8,39.21,38.69,39.2,219500.0,38.8,39.21,38.69,39.2,219500.0
2016-09-28 14:30:00,39.2,39.25,39.12,39.15,199726.0,39.2,39.25,39.12,39.15,199726.0
2016-09-28 15:00:00,39.16,39.21,39.11,39.12,141056.0,39.16,39.21,39.11,39.12,141056.0
2016-09-28 15:30:00,39.11,39.15,39.02,39.08,421255.0,39.11,39.15,39.02,39.08,421255.0
2016-09-29 09:30:00,39.06,40.25,39.01,40.25,570915.0,39.06,40.25,39.01,40.25,570915.0
2016-09-29 10:00:00,40.25,40.33,39.47,39.92,563835.0,40.25,40.33,39.47,39.92,563835.0
2016-09-29 10:30:00,39.93,39.93,39.46,39.54,190676.0,39.93,39.93,39.46,39.54,190676.0
2016-09-29 11:00:00,39.54,39.72,39.2,39.32,206849.0,39.54,39.72,39.2,39.32,206849.0
2016-09-29 11:30:00,39.32,39.55,39.29,39.51,148989.0,39.32,39.55,39.29,39.51,148989.0
2016-09-29 12:00:00,39.5,39.55,39.39,39.41,79679.0,39.5,39.55,39.39,39.41,79679.0
2016-09-29 12:30:00,39.41,39.48,38.98,39.08,165813.0,39.41,39.48,38.98,39.08,165813.0
2016-09-29 13:00:00,39.07,39.48,38.9,39.38,250708.0,39.07,39.48,38.9,39.38,250708.0
2016-09-29 13:30:00,39.42,39.52,38.93,38.94,145088.0,39.42,39.52,38.93,38.94,145088.0
2016-09-29 14:00:00,38.96,39.4,38.96,39.34,136321.0,38.96,39.4,38.96,39.34,136321.0
2016-09-29 14:30:00,39.34,39.45,39.15,39.16,128459.0,39.34,39.45,39.15,39.16,128459.0
2016-09-29 15:00:00,39.16,39.28,39.04,39.2,143644.0,39.16,39.28,39.04,39.2,143644.0
2016-09-29 15:30:00,39.19,39.25,39.05,39.08,395914.0,39.19,39.25,39.05,39.08,395914.0
2016-09-30 09:30:00,39.22,39.85,39.17,39.45,281032.0,39.22,39.85,39.17,39.45,281032.0
2016-09-30 10:00:00,39.43,39.45,39.21,39.29,261466.0,39.43,39.45,39.21,39.29,261466.0
2016-09-30 10:30:00,39.3,39.36,39.03,39.08,212209.0,39.3,39.36,39.03,39.08,212209.0
2016-09-30 11:00:00,39.08,39.23,39.05,39.15,142613.0,39.08,39.23,39.05,39.15,142613.0
2016-09-30 11:30:00,39.14,39.29,39.14,39.19,127201.0,39.14,39.29,39.14,39.19,127201.0
2016-09-30 12:00:00,39.18,39.55,39.15,39.49,134772.0,39.18,39.55,39.15,39.49,134772.0
2016-09-30 12:30:00,39.48,39.59,39.36,39.41,107175.0,39.48,39.59,39.36,39.41,107175.0
2016-09-30 13:00:00,39.41,39.48,39.32,39.48,84238.0,39.41,39.48,39.32,39.48,84238.0
2016-09-30 13:30:00,39.49,39.78,39.46,39.71,160089.0,39.49,39.78,39.46,39.71,160089.0
2016-09-30 14:00:00,39.71,39.82,39.7,39.73,120092.0,39.71,39.82,39.7,39.73,120092.0
2016-09-30 14:30:00,39.73,39.77,39.62,39.62,146034.0,39.73,39.77,39.62,39.62,146034.0
2016-09-30 15:00:00,39.61,39.66,39.53,39.59,176231.0,39.61,39.66,39.53,39.59,176231.0
2016-09-30 15:30:00,39.59,39.64,39.5,39.5,347423.0,39.59,39.64,39.5,39.5,347423.0
2016-10-03 09:30:00,39.44,39.65,39.02,39.12,273981.0,39.44,39.65,39.02,39.12,273981.0
2016-10-03 10:00:00,39.13,39.15,38.67,38.68,234633.0,39.13,39.15,38.67,38.68,234633.0
2016-10-03 10:30:00,38.69,39.02,38.69,38.98,181332.0,38.69,39.02,38.69,38.98,181332.0
2016-10-03 11:00:00,38.97,38.97,38.77,38.81,84704.0,38.97,38.97,38.77,38.81,84704.0
2016-10-03 11:30:00,38.82,38.85,38.67,38.83,105112.0,38.82,38.85,38.67,38.83,105112.0
2016-10-03 12:00:00,38.83,38.88,38.71,38.77,74159.0,38.83,38.88,38.71,38.77,74159.0
2016-10-03 12:30:00,38.78,38.84,38.7,38.84,61508.0,38.78,38.84,38.7,38.84,61508.0
2016-10-03 13:00:00,38.84,38.84,38.71,38.72,58269.0,38.84,38.84,38.71,38.72,58269.0
2016-10-03 13:30:00,38.73,38.81,38.7,38.76,61604.0,38.73,38.81,38.7,38.76,61604.0
2016-10-03 14:00:00,38.76,38.8,38.59,38.61,177678.0,38.76,38.8,38.59,38.61,177678.0
2016-10-03 14:30:00,38.61,38.61,38.38,38.43,126223.0,38.61,38.61,38.38,38.43,126223.0
2016-10-03 15:00:00,38.44,38.52,38.38,38.44,164844.0,38.44,38.52,38.38,38.44,164844.0
2016-10-03 15:30:00,38.44,38.64,38.43,38.57,348026.0,38.44,38.64,38.43,38.57,348026.0
2016-10-04 09:30:00,38.63,38.7,38.08,38.52,205224.0,38.63,38.7,38.08,38.52,205224.0
2016-10-04 10:00:00,38.51,38.52,37.87,38.31,199411.0,38.51,38.52,37.87,38.31,199411.0
2016-10-04 10:30:00,38.34,38.55,38.26,38.34,185604.0,38.34,38.55,38.26,38.34,185604.0
2016-10-04 11:00:00,38.32,38.37,38.14,38.17,116004.0,38.32,38.37,38.14,38.17,116004.0
2016-10-04 11:30:00,38.19,38.59,38.05,38.57,453562.0,38.19,38.59,38.05,38.57,453562.0
2016-10-04 12:00:00,38.57,38.75,38.49,38.6,149401.0,38.57,38.75,38.49,38.6,149401.0
2016-10-04 12:30:00,38.59,38.68,38.5,38.53,70710.0,38.59,38.68,38.5,38.53,70710.0
2016-10-04 13:00:00,38.51,38.58,38.14,38.15,117720.0,38.51,38.58,38.14,38.15,117720.0
2016-10-04 13:30:00,38.15,38.38,38.14,38.23,58483.0,38.15,38.38,38.14,38.23,58483.0
2016-10-04 14:00:00,38.24,38.25,38.0,38.01,89881.0,38.24,38.25,38.0,38.01,89881.0
2016-10-04 14:30:00,38.0,38.14,37.93,37.98,113472.0,38.0,38.14,37.93,37.98,113472.0
2016-10-04 15:00:00,37.99,38.28,37.98,38.28,69153.0,37.99,38.28,37.98,38.28,69153.0
2016-10-04 15:30:00,38.28,38.35,38.17,38.21,235352.0,38.28,38.35,38.17,38.21,235352.0
2016-10-05 09:30:00,38.52,39.18,38.45,38.94,217227.0,38.52,39.18,38.45,38.94,217227.0
2016-10-05 10:00:00,38.94,39.29,38.78,39.29,156653.0,38.94,39.29,38.78,39.29,156653.0
2016-10-05 10:30:00,39.27,39.43,39.16,39.41,220633.0,39.27,39.43,39.16,39.41,220633.0
2016-10-05 11:00:00,39.39,39.62,39.37,39.45,153211.0,39.39,39.62,39.37,39.45,153211.0
2016-10-05 11:30:00,39.45,39.75,39.4,39.53,161158.0,39.45,39.75,39.4,39.53,161158.0
2016-10-05 12:00:00,39.53,39.56,39.45,39.53,89024.0,39.53,39.56,39.45,39.53,89024.0
2016-10-05 12:30:00,39.53,39.69,39.51,39.62,84265.0,39.53,39.69,39.51,39.62,84265.0
2016-10-05 13:00:00,39.62,39.7,39.44,39.49,79919.0,39.62,39.7,39.44,39.49,79919.0
2016-10-05 13:30:00,39.49,39.8,39.49,39.75,113674.0,39.49,39.8,39.49,39.75,113674.0
2016-10-05 14:00:00,39.74,39.74,39.62,39.66,77974.0,39.74,39.74,39.62,39.66,77974.0
2016-10-05 14:30:00,39.63,39.77,39.63,39.76,64946.0,39.63,39.77,39.63,39.76,64946.0
2016-10-05 15:00:00,39.74,39.88,39.7,39.77,218138.0,39.74,39.88,39.7,39.77,218138.0
2016-10-05 15:30:00,39.78,39.82,39.63,39.74,474405.0,39.78,39.82,39.63,39.74,474405.0
2016-10-06 09:30:00,39.94,40.05,39.5,39.78,299452.0,39.94,40.05,39.5,39.78,299452.0
2016-10-06 10:00:00,39.76,39.77,39.22,39.38,229418.0,39.76,39.77,39.22,39.38,229418.0
2016-10-06 10:30:00,39.37,39.58,39.06,39.47,154213.0,39.37,39.58,39.06,39.47,154213.0
2016-10-06 11:00:00,39.46,39.57,39.43,39.53,124898.0,39.46,39.57,39.43,39.53,124898.0
2016-10-06 11:30:00,39.54,39.86,39.51,39.66,102450.0,39.54,39.86,39.51,39.66,102450.0
2016-10-06 12:00:00,39.68,39.73,39.4,39.42,70907.0,39.68,39.73,39.4,39.42,70907.0
2016-10-06 12:30:00,39.46,39.47,39.29,39.3,87199.0,39.46,39.47,39.29,39.3,87199.0
2016-10-06 13:00:00,39.29,39.53,39.21,39.53,84159.0,39.29,39.53,39.21,39.53,84159.0
2016-10-06 13:30:00,39.54,39.54,39.32,39.43,71735.0,39.54,39.54,39.32,39.43,71735.0
2016-10-06 14:00:00,39.43,39.62,39.42,39.52,70534.0,39.43,39.62,39.42,39.52,70534.0
2016-10-06 14:30:00,39.54,39.61,39.49,39.52,59752.0,39.54,39.61,39.49,39.52,59752.0
2016-10-06 15:00:00,39.49,39.71,39.49,39.62,133502.0,39.49,39.71,39.49,39.62,133502.0
2016-10-06 15:30:00,39.63,39.8,39.62,39.75,311819.0,39.63,39.8,39.62,39.75,311819.0
2016-10-07 09:30:00,38.82,39.1,37.85,38.08,751198.0,38.82,39.1,37.85,38.08,751198.0
2016-10-07 10:00:00,38.07,38.13,37.75,37.78,572283.0,38.07,38.13,37.75,37.78,572283.0
2016-10-07 10:30:00,37.78,37.96,37.59,37.96,420878.0,37.78,37.96,37.59,37.96,420878.0
2016-10-07 11:00:00,37.95,37.98,37.55,37.57,253908.0,37.95,37.98,37.55,37.57,253908.0
2016-10-07 11:30:00,37.56,37.57,37.23,37.35,248838.0,37.56,37.57,37.23,37.35,248838.0
2016-10-07 12:00:00,37.36,37.63,37.34,37.52,154205.0,37.36,37.63,37.34,37.52,154205.0
2016-10-07 12:30:00,37.51,37.65,37.45,37.62,161507.0,37.51,37.65,37.45,37.62,161507.0
2016-10-07 13:00:00,37.62,37.63,37.41,37.54,106055.0,37.62,37.63,37.41,37.54,106055.0
2016-10-07 13:30:00,37.53,37.75,37.52,37.71,142360.0,37.53,37.75,37.52,37.71,142360.0
2016-10-07 14:00:00,37.71,37.78,37.52,37.77,143945.0,37.71,37.78,37.52,37.77,143945.0
2016-10-07 14:30:00,37.76,37.82,37.6,37.65,159096.0,37.76,37.82,37.6,37.65,159096.0
2016-10-07 15:00:00,37.64,37.73,37.59,37.73,163553.0,37.64,37.73,37.59,37.73,163553.0
2016-10-07 15:30:00,37.72,37.76,37.57,37.6,475534.0,37.72,37.76,37.57,37.6,475534.0
2016-10-10 09:30:00,37.8,38.5,37.69,38.05,332378.0,37.8,38.5,37.69,38.05,332378.0
2016-10-10 10:00:00,38.08,38.44,38.04,38.25,143370.0,38.08,38.44,38.04,38.25,143370.0
2016-10-10 10:30:00,38.25,38.43,38.07,38.17,110213.0,38.25,38.43,38.07,38.17,110213.0
2016-10-10 11:00:00,38.17,38.24,38.04,38.15,103703.0,38.17,38.24,38.04,38.15,103703.0
2016-10-10 11:30:00,38.15,38.41,38.15,38.33,86857.0,38.15,38.41,38.15,38.33,86857.0
2016-10-10 12:00:00,38.3,38.36,38.17,38.22,70072.0,38.3,38.36,38.17,38.22,70072.0
2016-10-10 12:30:00,38.21,38.5,38.18,38.5,118649.0,38.21,38.5,38.18,38.5,118649.0
2016-10-10 13:00:00,38.48,38.59,38.48,38.54,70720.0,38.48,38.59,38.48,38.54,70720.0
2016-10-10 13:30:00,38.53,38.6,38.46,38.57,77528.0,38.53,38.6,38.46,38.57,77528.0
2016-10-10 14:00:00,38.56,38.59,38.48,38.52,75854.0,38.56,38.59,38.48,38.52,75854.0
2016-10-10 14:30:00,38.5,38.53,38.39,38.43,76688.0,38.5,38.53,38.39,38.43,76688.0
2016-10-10 15:00:00,38.42,38.67,38.41,38.6,152013.0,38.42,38.67,38.41,38.6,152013.0
2016-10-10 15:30:00,38.59,38.66,38.55,38.58,330656.0,38.59,38.66,38.55,38.58,330656.0
2016-10-11 09:30:00,38.56,38.99,38.44,38.56,165722.0,38.56,38.99,38.44,38.56,165722.0
2016-10-11 10:00:00,38.55,38.57,38.18,38.27,113220.0,38.55,38.57,38.18,38.27,113220.0
2016-10-11 10:30:00,38.28,38.54,38.28,38.29,75873.0,38.28,38.54,38.28,38.29,75873.0
2016-10-11 11:00:00,38.29,38.46,38.21,38.24,72726.0,38.29,38.46,38.21,38.24,72726.0
2016-10-11 11:30:00,38.24,38.46,38.24,38.39,52763.0,38.24,38.46,38.24,38.39,52763.0
2016-10-11 12:00:00,38.39,38.41,38.24,38.32,42417.0,38.39,38.41,38.24,38.32,42417.0
2016-10-11 12:30:00,38.33,38.41,38.25,38.39,72047.0,38.33,38.41,38.25,38.39,72047.0
2016-10-11 13:00:00,38.39,38.39,38.14,38.31,89968.0,38.39,38.39,38.14,38.31,89968.0
2016-10-11 13:30:00,38.3,38.31,38.1,38.11,48649.0,38.3,38.31,38.1,38.11,48649.0
2016-10-11 14:00:00,38.1,38.15,38.0,38.1,81282.0,38.1,38.15,38.0,38.1,81282.0
2016-10-11 14:30:00,38.09,38.21,38.03,38.18,45705.0,38.09,38.21,38.03,38.18,45705.0
2016-10-11 15:00:00,38.17,38.31,38.14,38.29,95649.0,38.17,38.31,38.14,38.29,95649.0
2016-10-11 15:30:00,38.29,38.37,38.25,38.29,246318.0,38.29,38.37,38.25,38.29,246318.0
2016-10-12 09:30:00,38.12,38.2,37.47,38.12,259152.0,38.12,38.2,37.47,38.12,259152.0
2016-10-12 10:00:00,38.11,38.15,37.8,37.88,97218.0,38.11,38.15,37.8,37.88,97218.0
2016-10-12 10:30:00,37.9,38.08,37.84,37.91,89277.0,37.9,38.08,37.84,37.91,89277.0
2016-10-12 11:00:00,37.94,38.1,37.86,38.08,74117.0,37.94,38.1,37.86,38.08,74117.0
2016-10-12 11:30:00,38.09,38.2,38.02,38.09,70469.0,38.09,38.2,38.02,38.09,70469.0
2016-10-12 12:00:00,38.11,38.16,38.0,38.08,80723.0,38.11,38.16,38.0,38.08,80723.0
2016-10-12 12:30:00,38.08,38.23,38.05,38.14,69795.0,38.08,38.23,38.05,38.14,69795.0
2016-10-12 13:00:00,38.15,38.25,38.08,38.2,38016.0,38.15,38.25,38.08,38.2,38016.0
2016-10-12 13:30:00,38.23,38.24,38.11,38.19,38688.0,38.23,38.24,38.11,38.19,38688.0
2016-10-12 14:00:00,38.17,38.32,38.11,38.2,66931.0,38.17,38.32,38.11,38.2,66931.0
2016-10-12 14:30:00,38.2,38.28,38.15,38.19,55847.0,38.2,38.28,38.15,38.19,55847.0
2016-10-12 15:00:00,38.18,38.24,38.16,38.19,56533.0,38.18,38.24,38.16,38.19,56533.0
2016-10-12 15:30:00,38.18,38.27,38.15,38.24,149920.0,38.18,38.27,38.15,38.24,149920.0
2016-10-13 09:30:00,37.75,37.94,37.59,37.67,150842.0,37.75,37.94,37.59,37.67,150842.0
2016-10-13 10:00:00,37.66,38.08,37.49,37.84,150672.0,37.66,38.08,37.49,37.84,150672.0
2016-10-13 10:30:00,37.85,38.15,37.76,38.14,141163.0,37.85,38.15,37.76,38.14,141163.0
2016-10-13 11:00:00,38.17,38.44,37.97,38.41,136401.0,38.17,38.44,37.97,38.41,136401.0
2016-10-13 11:30:00,38.42,38.49,38.27,38.33,65574.0,38.42,38.49,38.27,38.33,65574.0
2016-10-13 12:00:00,38.31,38.49,38.25,38.41,39357.0,38.31,38.49,38.25,38.41,39357.0
2016-10-13 12:30:00,38.39,38.57,38.35,38.5,63495.0,38.39,38.57,38.35,38.5,63495.0
2016-10-13 13:00:00,38.49,38.52,38.36,38.48,73646.0,38.49,38.52,38.36,38.48,73646.0
2016-10-13 13:30:00,38.48,38.66,38.42,38.65,65803.0,38.48,38.66,38.42,38.65,65803.0
2016-10-13 14:00:00,38.66,38.89,38.53,38.84,166322.0,38.66,38.89,38.53,38.84,166322.0
2016-10-13 14:30:00,38.85,39.09,38.78,39.03,129192.0,38.85,39.09,38.78,39.03,129192.0
2016-10-13 15:00:00,39.02,39.05,38.78,38.79,143654.0,39.02,39.05,38.78,38.79,143654.0
2016-10-13 15:30:00,38.79,38.83,38.64,38.69,174286.0,38.79,38.83,38.64,38.69,174286.0
2016-10-14 09:30:00,39.01,39.95,39.01,39.63,303552.0,39.01,39.95,39.01,39.63,303552.0
2016-10-14 10:00:00,39.62,39.79,39.53,39.61,189671.0,39.62,39.79,39.53,39.61,189671.0
2016-10-14 10:30:00,39.64,39.67,39.41,39.56,165864.0,39.64,39.67,39.41,39.56,165864.0
2016-10-14 11:00:00,39.54,39.54,39.1,39.1,90240.0,39.54,39.54,39.1,39.1,90240.0
2016-10-14 11:30:00,39.1,39.52,39.06,39.44,107355.0,39.1,39.52,39.06,39.44,107355.0
2016-10-14 12:00:00,39.44,39.53,39.37,39.49,73197.0,39.44,39.53,39.37,39.49,73197.0
2016-10-14 12:30:00,39.53,39.74,39.41,39.6,127308.0,39.53,39.74,39.41,39.6,127308.0
2016-10-14 13:00:00,39.59,39.79,39.51,39.69,95167.0,39.59,39.79,39.51,39.69,95167.0
2016-10-14 13:30:00,39.69,39.78,39.54,39.54,105755.0,39.69,39.78,39.54,39.54,105755.0
2016-10-14 14:00:00,39.53,39.66,39.43,39.6,92603.0,39.53,39.66,39.43,39.6,92603.0
2016-10-14 14:30:00,39.6,39.64,39.48,39.51,77004.0,39.6,39.64,39.48,39.51,77004.0
2016-10-14 15:00:00,39.52,39.6,39.46,39.47,73884.0,39.52,39.6,39.46,39.47,73884.0
2016-10-14 15:30:00,39.47,39.59,39.46,39.48,205476.0,39.47,39.59,39.46,39.48,205476.0
2016-10-17 09:30:00,39.5,39.73,38.62,38.71,285242.0,39.5,39.73,38.62,38.71,285242.0
2016-10-17 10:00:00,38.71,39.11,38.67,38.86,163205.0,38.71,39.11,38.67,38.86,163205.0
2016-10-17 10:30:00,38.87,38.96,38.73,38.83,142554.0,38.87,38.96,38.73,38.83,142554.0
2016-10-17 11:00:00,38.84,38.95,38.7,38.89,94340.0,38.84,38.95,38.7,38.89,94340.0
2016-10-17 11:30:00,38.9,39.1,38.82,39.08,116005.0,38.9,39.1,38.82,39.08,116005.0
2016-10-17 12:00:00,39.09,39.4,39.09,39.32,116364.0,39.09,39.4,39.09,39.32,116364.0
2016-10-17 12:30:00,39.32,39.42,39.23,39.39,94843.0,39.32,39.42,39.23,39.39,94843.0
2016-10-17 13:00:00,39.4,39.44,39.25,39.3,55742.0,39.4,39.44,39.25,39.3,55742.0
2016-10-17 13:30:00,39.28,39.43,39.25,39.36,73039.0,39.28,39.43,39.25,39.36,73039.0
2016-10-17 14:00:00,39.36,39.44,39.25,39.37,86628.0,39.36,39.44,39.25,39.37,86628.0
2016-10-17 14:30:00,39.36,39.47,39.28,39.42,79074.0,39.36,39.47,39.28,39.42,79074.0
2016-10-17 15:00:00,39.43,39.45,39.34,39.38,100732.0,39.43,39.45,39.34,39.38,100732.0
2016-10-17 15:30:00,39.37,39.38,39.26,39.3,315687.0,39.37,39.38,39.26,39.3,315687.0
2016-10-18 09:30:00,39.67,39.89,39.18,39.63,269188.0,39.67,39.89,39.18,39.63,269188.0
2016-10-18 10:00:00,39.64,39.88,39.55,39.55,145783.0,39.64,39.88,39.55,39.55,145783.0
2016-10-18 10:30:00,39.57,39.97,39.53,39.69,205068.0,39.57,39.97,39.53,39.69,205068.0
2016-10-18 11:00:00,39.71,39.79,39.55,39.77,95224.0,39.71,39.79,39.55,39.77,95224.0
2016-10-18 11:30:00,39.76,39.82,39.67,39.77,105727.0,39.76,39.82,39.67,39.77,105727.0
2016-10-18 12:00:00,39.75,39.92,39.65,39.7,78676.0,39.75,39.92,39.65,39.7,78676.0
2016-10-18 12:30:00,39.71,39.74,39.65,39.68,51133.0,39.71,39.74,39.65,39.68,51133.0
2016-10-18 13:00:00,39.7,39.73,39.57,39.64,61471.0,39.7,39.73,39.57,39.64,61471.0
2016-10-18 13:30:00,39.63,39.71,39.53,39.6,40030.0,39.63,39.71,39.53,39.6,40030.0
2016-10-18 14:00:00,39.58,39.77,39.57,39.71,69189.0,39.58,39.77,39.57,39.71,69189.0
2016-10-18 14:30:00,39.71,39.77,39.64,39.76,83215.0,39.71,39.77,39.64,39.76,83215.0
2016-10-18 15:00:00,39.75,39.75,39.61,39.63,91883.0,39.75,39.75,39.61,39.63,91883.0
2016-10-18 15:30:00,39.63,39.65,39.53,39.56,248398.0,39.63,39.65,39.53,39.56,248398.0
2016-10-19 09:30:00,39.66,40.93,39.55,40.81,525331.0,39.66,40.93,39.55,40.81,525331.0
2016-10-19 10:00:00,40.83,40.98,40.33,40.96,340048.0,40.83,40.98,40.33,40.96,340048.0
2016-10-19 10:30:00,40.97,41.58,40.89,41.52,544815.0,40.97,41.58,40.89,41.52,544815.0
2016-10-19 11:00:00,41.51,41.7,41.35,41.59,309720.0,41.51,41.7,41.35,41.59,309720.0
2016-10-19 11:30:00,41.6,41.68,41.41,41.59,237939.0,41.6,41.68,41.41,41.59,237939.0
2016-10-19 12:00:00,41.59,41.7,41.5,41.6,124009.0,41.59,41.7,41.5,41.6,124009.0
2016-10-19 12:30:00,41.59,41.75,41.58,41.71,134268.0,41.59,41.75,41.58,41.71,134268.0
2016-10-19 13:00:00,41.71,41.88,41.68,41.72,198314.0,41.71,41.88,41.68,41.72,198314.0
2016-10-19 13:30:00,41.69,42.08,41.68,42.02,298665.0,41.69,42.08,41.68,42.02,298665.0
2016-10-19 14:00:00,42.01,42.47,41.98,42.28,382499.0,42.01,42.47,41.98,42.28,382499.0
2016-10-19 14:30:00,42.29,42.35,42.19,42.24,292071.0,42.29,42.35,42.19,42.24,292071.0
2016-10-19 15:00:00,42.24,42.5,42.23,42.3,260259.0,42.24,42.5,42.23,42.3,260259.0
2016-10-19 15:30:00,42.29,42.29,41.91,41.92,658483.0,42.29,42.29,41.91,41.92,658483.0
2016-10-20 09:30:00,41.51,41.99,41.43,41.56,413127.0,41.51,41.99,41.43,41.56,413127.0
2016-10-20 10:00:00,41.55,41.74,41.32,41.55,259986.0,41.55,41.74,41.32,41.55,259986.0
2016-10-20 10:30:00,41.54,41.65,41.17,41.6,287524.0,41.54,41.65,41.17,41.6,287524.0
2016-10-20 11:00:00,41.59,41.65,41.43,41.59,120384.0,41.59,41.65,41.43,41.59,120384.0
2016-10-20 11:30:00,41.57,41.59,41.36,41.58,104436.0,41.57,41.59,41.36,41.58,104436.0
2016-10-20 12:00:00,41.6,41.77,41.54,41.69,93997.0,41.6,41.77,41.54,41.69,93997.0
2016-10-20 12:30:00,41.7,41.94,41.64,41.9,107962.0,41.7,41.94,41.64,41.9,107962.0
2016-10-20 13:00:00,41.9,42.06,41.86,41.97,125765.0,41.9,42.06,41.86,41.97,125765.0
2016-10-20 13:30:00,41.97,42.14,41.92,41.93,102879.0,41.97,42.14,41.92,41.93,102879.0
2016-10-20 14:00:00,41.91,41.94,41.73,41.81,107114.0,41.91,41.94,41.73,41.81,107114.0
2016-10-20 14:30:00,41.83,42.12,41.79,42.03,111605.0,41.83,42.12,41.79,42.03,111605.0
2016-10-20 15:00:00,42.03,42.18,41.95,42.06,115932.0,42.03,42.18,41.95,42.06,115932.0
2016-10-20 15:30:00,42.05,42.14,41.91,42.08,339550.0,42.05,42.14,41.91,42.08,339550.0
2016-10-21 09:30:00,41.92,42.15,41.33,41.78,306586.0,41.92,42.15,41.33,41.78,306586.0
2016-10-21 10:00:00,41.81,41.81,41.45,41.45,217460.0,41.81,41.81,41.45,41.45,217460.0
2016-10-21 10:30:00,41.44,41.77,41.44,41.76,148425.0,41.44,41.77,41.44,41.76,148425.0
2016-10-21 11:00:00,41.76,41.8,41.67,41.73,131321.0,41.76,41.8,41.67,41.73,131321.0
2016-10-21 11:30:00,41.73,41.97,41.7,41.88,59197.0,41.73,41.97,41.7,41.88,59197.0
2016-10-21 12:00:00,41.88,41.94,41.66,41.68,112518.0,41.88,41.94,41.66,41.68,112518.0
2016-10-21 12:30:00,41.7,41.74,41.68,41.71,69098.0,41.7,41.74,41.68,41.71,69098.0
2016-10-21 13:00:00,41.7,41.74,41.62,41.69,89634.0,41.7,41.74,41.62,41.69,89634.0
2016-10-21 13:30:00,41.69,41.75,41.64,41.72,72006.0,41.69,41.75,41.64,41.72,72006.0
2016-10-21 14:00:00,41.71,41.96,41.68,41.9,130433.0,41.71,41.96,41.68,41.9,130433.0
2016-10-21 14:30:00,41.9,42.3,41.86,42.15,226635.0,41.9,42.3,41.86,42.15,226635.0
2016-10-21 15:00:00,42.14,42.3,42.11,42.27,192227.0,42.14,42.3,42.11,42.27,192227.0
2016-10-21 15:30:00,42.27,42.32,42.18,42.25,413798.0,42.27,42.32,42.18,42.25,413798.0
2016-10-24 09:30:00,42.43,42.9,41.8,41.88,340400.0,42.43,42.9,41.8,41.88,340400.0
2016-10-24 10:00:00,41.89,41.95,41.53,41.57,123800.0,41.89,41.95,41.53,41.57,123800.0
2016-10-24 10:30:00,41.57,41.67,41.43,41.46,84900.0,41.57,41.67,41.43,41.46,84900.0
2016-10-24 11:00:00,41.42,41.75,41.4,41.52,120200.0,41.42,41.75,41.4,41.52,120200.0
2016-10-24 11:30:00,41.51,41.57,41.41,41.49,53700.0,41.51,41.57,41.41,41.49,53700.0
2016-10-24 12:00:00,41.48,41.73,41.47,41.65,95800.0,41.48,41.73,41.47,41.65,95800.0
2016-10-24 12:30:00,41.64,41.65,41.48,41.56,63700.0,41.64,41.65,41.48,41.56,63700.0
2016-10-24 13:00:00,41.55,41.55,41.38,41.46,78177.0,41.55,41.55,41.38,41.46,78177.0
2016-10-24 13:30:00,41.45,41.5,41.39,41.41,62800.0,41.45,41.5,41.39,41.41,62800.0
2016-10-24 14:00:00,41.41,41.47,41.26,41.37,159700.0,41.41,41.47,41.26,41.37,159700.0
2016-10-24 14:30:00,41.37,41.43,41.2,41.23,137700.0,41.37,41.43,41.2,41.23,137700.0
2016-10-24 15:00:00,41.23,41.24,40.83,40.89,309100.0,41.23,41.24,40.83,40.89,309100.0
2016-10-24 15:30:00,40.89,40.98,40.75,40.87,488500.0,40.89,40.98,40.75,40.87,488500.0
2016-10-25 09:30:00,40.99,41.28,40.72,40.75,163600.0,40.99,41.28,40.72,40.75,163600.0
2016-10-25 10:00:00,40.72,40.73,40.41,40.5,408600.0,40.72,40.73,40.41,40.5,408600.0
2016-10-25 10:30:00,40.51,40.81,40.35,40.76,230900.0,40.51,40.81,40.35,40.76,230900.0
2016-10-25 11:00:00,40.75,40.86,40.69,40.84,131200.0,40.75,40.86,40.69,40.84,131200.0
2016-10-25 11:30:00,40.84,40.97,40.78,40.82,93300.0,40.84,40.97,40.78,40.82,93300.0
2016-10-25 12:00:00,40.81,40.88,40.71,40.79,99500.0,40.81,40.88,40.71,40.79,99500.0
2016-10-25 12:30:00,40.8,40.8,40.63,40.66,65300.0,40.8,40.8,40.63,40.66,65300.0
2016-10-25 13:00:00,40.66,40.68,40.5,40.52,127800.0,40.66,40.68,40.5,40.52,127800.0
2016-10-25 13:30:00,40.53,40.81,40.52,40.75,147100.0,40.53,40.81,40.52,40.75,147100.0
2016-10-25 14:00:00,40.75,40.79,40.55,40.57,81100.0,40.75,40.79,40.55,40.57,81100.0
2016-10-25 14:30:00,40.57,40.69,40.53,40.59,147500.0,40.57,40.69,40.53,40.59,147500.0
2016-10-25 15:00:00,40.59,40.66,40.56,40.6,115100.0,40.59,40.66,40.56,40.6,115100.0
2016-10-25 15:30:00,40.59,40.69,40.56,40.68,373000.0,40.59,40.69,40.56,40.68,373000.0
2016-10-26 09:30:00,40.5,41.16,40.4,40.89,147989.0,40.5,41.16,40.4,40.89,147989.0
2016-10-26 10:00:00,40.9,41.07,40.83,41.02,143769.0,40.9,41.07,40.83,41.02,143769.0
2016-10-26 10:30:00,40.98,41.23,40.91,41.23,117241.0,40.98,41.23,40.91,41.23,117241.0
2016-10-26 11:00:00,41.19,41.54,41.17,41.34,111539.0,41.19,41.54,41.17,41.34,111539.0
2016-10-26 11:30:00,41.37,41.37,41.17,41.21,50074.0,41.37,41.37,41.17,41.21,50074.0
2016-10-26 12:00:00,41.21,41.4,41.2,41.37,47141.0,41.21,41.4,41.2,41.37,47141.0
2016-10-26 12:30:00,41.35,41.45,41.32,41.35,47007.0,41.35,41.45,41.32,41.35,47007.0
2016-10-26 13:00:00,41.33,41.37,41.13,41.19,48780.0,41.33,41.37,41.13,41.19,48780.0
2016-10-26 13:30:00,41.17,41.23,41.11,41.19,78023.0,41.17,41.23,41.11,41.19,78023.0
2016-10-26 14:00:00,41.17,41.22,41.02,41.05,66121.0,41.17,41.22,41.02,41.05,66121.0
2016-10-26 14:30:00,41.05,41.1,40.95,40.99,107148.0,41.05,41.1,40.95,40.99,107148.0
2016-10-26 15:00:00,41.0,41.2,40.98,41.17,129575.0,41.0,41.2,40.98,41.17,129575.0
2016-10-26 15:30:00,41.15,41.23,41.09,41.12,201806.0,41.15,41.23,41.09,41.12,201806.0
2016-10-27 09:30:00,41.52,41.71,40.9,41.14,94920.0,41.52,41.71,40.9,41.14,94920.0
2016-10-27 10:00:00,41.17,41.3,40.79,40.88,102427.0,41.17,41.3,40.79,40.88,102427.0
2016-10-27 10:30:00,40.89,41.38,40.86,41.33,103090.0,40.89,41.38,40.86,41.33,103090.0
2016-10-27 11:00:00,41.34,41.37,40.93,40.93,70117.0,41.34,41.37,40.93,40.93,70117.0
2016-10-27 11:30:00,40.94,41.16,40.83,41.16,78462.0,40.94,41.16,40.83,41.16,78462.0
2016-10-27 12:00:00,41.15,41.16,40.94,40.94,65646.0,41.15,41.16,40.94,40.94,65646.0
2016-10-27 12:30:00,40.95,41.03,40.84,40.96,57401.0,40.95,41.03,40.84,40.96,57401.0
2016-10-27 13:00:00,40.95,41.14,40.95,41.03,71320.0,40.95,41.14,40.95,41.03,71320.0
2016-10-27 13:30:00,41.01,41.14,40.98,41.13,50259.0,41.01,41.14,40.98,41.13,50259.0
2016-10-27 14:00:00,41.1,41.16,41.04,41.14,85532.0,41.1,41.16,41.04,41.14,85532.0
2016-10-27 14:30:00,41.12,41.18,40.91,41.01,115344.0,41.12,41.18,40.91,41.01,115344.0
2016-10-27 15:00:00,41.02,41.03,40.82,40.92,83999.0,41.02,41.03,40.82,40.92,83999.0
2016-10-27 15:30:00,40.91,41.14,40.88,41.06,396363.0,40.91,41.14,40.88,41.06,396363.0
2016-10-28 09:30:00,41.09,41.33,40.96,40.99,123158.0,41.09,41.33,40.96,40.99,123158.0
2016-10-28 10:00:00,41.0,41.03,40.71,40.95,146254.0,41.0,41.03,40.71,40.95,146254.0
2016-10-28 10:30:00,40.93,41.14,40.92,40.96,82685.0,40.93,41.14,40.92,40.96,82685.0
2016-10-28 11:00:00,40.95,41.07,40.93,41.01,62043.0,40.95,41.07,40.93,41.01,62043.0
2016-10-28 11:30:00,41.01,41.19,40.97,41.01,112400.0,41.01,41.19,40.97,41.01,112400.0
2016-10-28 12:00:00,41.02,41.08,41.0,41.04,59295.0,41.02,41.08,41.0,41.04,59295.0
2016-10-28 12:30:00,41.05,41.07,41.01,41.04,30153.0,41.05,41.07,41.01,41.04,30153.0
2016-10-28 13:00:00,41.07,41.08,40.85,40.94,153466.0,41.07,41.08,40.85,40.94,153466.0
2016-10-28 13:30:00,40.93,40.93,40.27,40.37,231988.0,40.93,40.93,40.27,40.37,231988.0
2016-10-28 14:00:00,40.35,40.54,40.17,40.44,303145.0,40.35,40.54,40.17,40.44,303145.0
2016-10-28 14:30:00,40.45,40.78,40.43,40.74,136345.0,40.45,40.78,40.43,40.74,136345.0
2016-10-28 15:00:00,40.72,40.98,40.7,40.89,168944.0,40.72,40.98,40.7,40.89,168944.0
2016-10-28 15:30:00,40.88,40.88,40.62,40.64,336569.0,40.88,40.88,40.62,40.64,336569.0
2016-10-31 09:30:00,40.7,41.14,40.38,40.8,248315.0,40.7,41.14,40.38,40.8,248315.0
2016-10-31 10:00:00,40.8,41.0,40.63,40.68,129180.0,40.8,41.0,40.63,40.68,129180.0
2016-10-31 10:30:00,40.67,40.73,40.47,40.7,128736.0,40.67,40.73,40.47,40.7,128736.0
2016-10-31 11:00:00,40.71,40.73,40.56,40.69,52184.0,40.71,40.73,40.56,40.69,52184.0
2016-10-31 11:30:00,40.69,40.73,40.47,40.67,61867.0,40.69,40.73,40.47,40.67,61867.0
2016-10-31 12:00:00,40.62,40.76,40.59,40.76,79069.0,40.62,40.76,40.59,40.76,79069.0
2016-10-31 12:30:00,40.74,40.79,40.68,40.75,50868.0,40.74,40.79,40.68,40.75,50868.0
2016-10-31 13:00:00,40.75,40.78,40.66,40.71,41484.0,40.75,40.78,40.66,40.71,41484.0
2016-10-31 13:30:00,40.69,40.79,40.61,40.61,54565.0,40.69,40.79,40.61,40.61,54565.0
2016-10-31 14:00:00,40.61,40.66,40.51,40.64,63901.0,40.61,40.66,40.51,40.64,63901.0
2016-10-31 14:30:00,40.64,40.7,40.59,40.6,58311.0,40.64,40.7,40.59,40.6,58311.0
2016-10-31 15:00:00,40.61,40.64,40.5,40.59,81386.0,40.61,40.64,40.5,40.59,81386.0
2016-10-31 15:30:00,40.59,40.65,40.48,40.49,351070.0,40.59,40.65,40.48,40.49,351070.0
2016-11-01 09:30:00,40.57,40.94,40.28,40.87,101739.0,40.57,40.94,40.28,40.87,101739.0
2016-11-01 10:00:00,40.87,41.25,40.77,41.06,184703.0,40.87,41.25,40.77,41.06,184703.0
2016-11-01 10:30:00,41.1,41.24,41.04,41.15,215125.0,41.1,41.24,41.04,41.15,215125.0
2016-11-01 11:00:00,41.15,41.24,41.09,41.17,322174.0,41.15,41.24,41.09,41.17,322174.0
2016-11-01 11:30:00,41.15,41.16,40.69,40.86,248122.0,41.15,41.16,40.69,40.86,248122.0
2016-11-01 12:00:00,40.89,40.91,40.65,40.65,127385.0,40.89,40.91,40.65,40.65,127385.0
2016-11-01 12:30:00,40.65,40.75,40.51,40.51,127493.0,40.65,40.75,40.51,40.51,127493.0
2016-11-01 13:00:00,40.51,40.65,40.45,40.53,167239.0,40.51,40.65,40.45,40.53,167239.0
2016-11-01 13:30:00,40.54,40.58,40.38,40.47,132505.0,40.54,40.58,40.38,40.47,132505.0
2016-11-01 14:00:00,40.48,40.73,40.33,40.67,260660.0,40.48,40.73,40.33,40.67,260660.0
2016-11-01 14:30:00,40.66,40.75,40.56,40.67,102820.0,40.66,40.75,40.56,40.67,102820.0
2016-11-01 15:00:00,40.66,40.79,40.62,40.73,112698.0,40.66,40.79,40.62,40.73,112698.0
2016-11-01 15:30:00,40.74,41.07,40.67,41.05,328904.0,40.74,41.07,40.67,41.05,328904.0
2016-11-02 09:30:00,40.8,41.1,40.63,40.92,192176.0,40.8,41.1,40.63,40.92,192176.0
2016-11-02 10:00:00,40.88,41.03,40.45,40.58,261621.0,40.88,41.03,40.45,40.58,261621.0
2016-11-02 10:30:00,40.56,40.58,40.32,40.56,216544.0,40.56,40.58,40.32,40.56,216544.0
2016-11-02 11:00:00,40.56,40.8,40.49,40.79,201156.0,40.56,40.8,40.49,40.79,201156.0
2016-11-02 11:30:00,40.78,41.23,40.72,41.08,211041.0,40.78,41.23,40.72,41.08,211041.0
2016-11-02 12:00:00,41.08,41.15,40.91,41.0,135382.0,41.08,41.15,40.91,41.0,135382.0
2016-11-02 12:30:00,41.0,41.09,40.9,41.03,113881.0,41.0,41.09,40.9,41.03,113881.0
2016-11-02 13:00:00,41.04,41.07,40.81,40.9,139748.0,41.04,41.07,40.81,40.9,139748.0
2016-11-02 13:30:00,40.89,40.91,40.53,40.7,167871.0,40.89,40.91,40.53,40.7,167871.0
2016-11-02 14:00:00,40.71,40.92,40.52,40.76,320667.0,40.71,40.92,40.52,40.76,320667.0
2016-11-02 14:30:00,40.77,40.83,40.61,40.7,188920.0,40.77,40.83,40.61,40.7,188920.0
2016-11-02 15:00:00,40.71,40.78,40.56,40.65,309325.0,40.71,40.78,40.56,40.65,309325.0
2016-11-02 15:30:00,40.65,40.69,40.37,40.57,684467.0,40.65,40.69,40.37,40.57,684467.0
2016-11-03 09:30:00,38.5,38.6,34.27,34.67,4402335.0,38.5,38.6,34.27,34.67,4402335.0
2016-11-03 10:00:00,34.66,34.77,34.0,34.17,2129415.0,34.66,34.77,34.0,34.17,2129415.0
2016-11-03 10:30:00,34.16,34.34,33.18,33.41,1934777.0,34.16,34.34,33.18,33.41,1934777.0
2016-11-03 11:00:00,33.41,33.74,33.1,33.15,1019191.0,33.41,33.74,33.1,33.15,1019191.0
2016-11-03 11:30:00,33.15,33.27,32.9,33.18,1072428.0,33.15,33.27,32.9,33.18,1072428.0
2016-11-03 12:00:00,33.18,33.26,33.03,33.09,634187.0,33.18,33.26,33.03,33.09,634187.0
2016-11-03 12:30:00,33.08,33.4,33.06,33.22,455264.0,33.08,33.4,33.06,33.22,455264.0
2016-11-03 13:00:00,33.25,34.05,33.17,33.89,797017.0,33.25,34.05,33.17,33.89,797017.0
2016-11-03 13:30:00,33.87,34.25,33.73,33.81,794564.0,33.87,34.25,33.73,33.81,794564.0
2016-11-03 14:00:00,33.81,34.08,33.65,34.05,703312.0,33.81,34.08,33.65,34.05,703312.0
2016-11-03 14:30:00,34.05,34.05,33.6,33.72,707086.0,34.05,34.05,33.6,33.72,707086.0
2016-11-03 15:00:00,33.71,33.93,33.44,33.82,1011756.0,33.71,33.93,33.44,33.82,1011756.0
2016-11-03 15:30:00,33.81,34.66,33.8,34.51,2013377.0,33.81,34.66,33.8,34.51,2013377.0
2016-11-04 09:30:00,34.38,34.4,33.0,33.01,1035974.0,34.38,34.4,33.0,33.01,1035974.0
2016-11-04 10:00:00,33.01,33.16,32.6,32.64,1203507.0,33.01,33.16,32.6,32.64,1203507.0
2016-11-04 10:30:00,32.66,33.03,32.64,32.94,453474.0,32.66,33.03,32.64,32.94,453474.0
2016-11-04 11:00:00,32.94,33.51,32.79,33.41,573349.0,32.94,33.51,32.79,33.41,573349.0
2016-11-04 11:30:00,33.41,33.45,32.92,33.0,289759.0,33.41,33.45,32.92,33.0,289759.0
2016-11-04 12:00:00,32.99,33.14,32.99,33.06,187437.0,32.99,33.14,32.99,33.06,187437.0
2016-11-04 12:30:00,33.05,33.07,32.78,32.91,310999.0,33.05,33.07,32.78,32.91,310999.0
2016-11-04 13:00:00,32.92,32.95,32.77,32.8,220516.0,32.92,32.95,32.77,32.8,220516.0
2016-11-04 13:30:00,32.79,32.8,32.69,32.7,268073.0,32.79,32.8,32.69,32.7,268073.0
2016-11-04 14:00:00,32.7,32.82,32.65,32.77,410262.0,32.7,32.82,32.65,32.77,410262.0
2016-11-04 14:30:00,32.78,32.87,32.57,32.61,612896.0,32.78,32.87,32.57,32.61,612896.0
2016-11-04 15:00:00,32.6,32.66,32.45,32.49,747778.0,32.6,32.66,32.45,32.49,747778.0
2016-11-04 15:30:00,32.5,32.55,32.41,32.48,907516.0,32.5,32.55,32.41,32.48,907516.0
2016-11-07 09:30:00,33.63,34.0,33.5,33.66,898624.0,33.63,34.0,33.5,33.66,898624.0
2016-11-07 10:00:00,33.67,33.97,33.61,33.77,475398.0,33.67,33.97,33.61,33.77,475398.0
2016-11-07 10:30:00,33.76,33.85,33.4,33.42,426615.0,33.76,33.85,33.4,33.42,426615.0
2016-11-07 11:00:00,33.41,33.7,33.32,33.69,246068.0,33.41,33.7,33.32,33.69,246068.0
2016-11-07 11:30:00,33.69,33.93,33.64,33.92,275511.0,33.69,33.93,33.64,33.92,275511.0
2016-11-07 12:00:00,33.92,33.95,33.8,33.88,129532.0,33.92,33.95,33.8,33.88,129532.0
2016-11-07 12:30:00,33.88,33.93,33.73,33.74,118811.0,33.88,33.93,33.73,33.74,118811.0
2016-11-07 13:00:00,33.73,33.9,33.72,33.89,136412.0,33.73,33.9,33.72,33.89,136412.0
2016-11-07 13:30:00,33.89,33.97,33.87,33.91,166883.0,33.89,33.97,33.87,33.91,166883.0
2016-11-07 14:00:00,33.92,34.1,33.88,34.02,249330.0,33.92,34.1,33.88,34.02,249330.0
2016-11-07 14:30:00,34.0,34.05,33.68,33.69,218187.0,34.0,34.05,33.68,33.69,218187.0
2016-11-07 15:00:00,33.72,33.76,33.61,33.62,215711.0,33.72,33.76,33.61,33.62,215711.0
2016-11-07 15:30:00,33.62,33.77,33.55,33.76,614261.0,33.62,33.77,33.55,33.76,614261.0
2016-11-08 09:30:00,33.73,33.85,33.05,33.2,298051.0,33.73,33.85,33.05,33.2,298051.0
2016-11-08 10:00:00,33.2,33.25,32.86,32.95,312297.0,33.2,33.25,32.86,32.95,312297.0
2016-11-08 10:30:00,32.95,33.12,32.94,33.04,338072.0,32.95,33.12,32.94,33.04,338072.0
2016-11-08 11:00:00,33.03,33.48,33.0,33.22,261395.0,33.03,33.48,33.0,33.22,261395.0
2016-11-08 11:30:00,33.22,33.46,33.16,33.45,138708.0,33.22,33.46,33.16,33.45,138708.0
2016-11-08 12:00:00,33.44,33.5,33.34,33.42,148260.0,33.44,33.5,33.34,33.42,148260.0
2016-11-08 12:30:00,33.41,33.55,33.38,33.54,119659.0,33.41,33.55,33.38,33.54,119659.0
2016-11-08 13:00:00,33.55,33.58,33.25,33.25,165280.0,33.55,33.58,33.25,33.25,165280.0
2016-11-08 13:30:00,33.25,33.48,33.2,33.28,166883.0,33.25,33.48,33.2,33.28,166883.0
2016-11-08 14:00:00,33.27,33.37,33.2,33.3,136732.0,33.27,33.37,33.2,33.3,136732.0
2016-11-08 14:30:00,33.3,33.33,33.22,33.31,116919.0,33.3,33.33,33.22,33.31,116919.0
2016-11-08 15:00:00,33.3,33.54,33.3,33.51,195526.0,33.3,33.54,33.3,33.51,195526.0
2016-11-08 15:30:00,33.52,33.62,33.42,33.49,438545.0,33.52,33.62,33.42,33.49,438545.0
2016-11-09 09:30:00,30.91,32.5,30.85,32.09,1864559.0,30.91,32.5,30.85,32.09,1864559.0
2016-11-09 10:00:00,32.1,32.25,31.24,31.31,729183.0,32.1,32.25,31.24,31.31,729183.0
2016-11-09 10:30:00,31.32,31.46,31.16,31.36,480585.0,31.32,31.46,31.16,31.36,480585.0
2016-11-09 11:00:00,31.36,32.16,31.35,32.16,553526.0,31.36,32.16,31.35,32.16,553526.0
2016-11-09 11:30:00,32.19,32.7,31.95,32.43,354349.0,32.19,32.7,31.95,32.43,354349.0
2016-11-09 12:00:00,32.44,32.76,32.33,32.75,271358.0,32.44,32.76,32.33,32.75,271358.0
2016-11-09 12:30:00,32.75,32.76,32.49,32.73,266300.0,32.75,32.76,32.49,32.73,266300.0
2016-11-09 13:00:00,32.73,32.76,32.42,32.46,317637.0,32.73,32.76,32.42,32.46,317637.0
2016-11-09 13:30:00,32.46,32.67,32.32,32.33,237536.0,32.46,32.67,32.32,32.33,237536.0
2016-11-09 14:00:00,32.34,32.44,32.19,32.23,217484.0,32.34,32.44,32.19,32.23,217484.0
2016-11-09 14:30:00,32.22,32.35,31.97,32.03,330030.0,32.22,32.35,31.97,32.03,330030.0
2016-11-09 15:00:00,32.05,32.27,31.95,32.09,428890.0,32.05,32.27,31.95,32.09,428890.0
2016-11-09 15:30:00,32.09,32.15,31.98,32.1,1005252.0,32.09,32.15,31.98,32.1,1005252.0
2016-11-10 09:30:00,32.42,32.74,31.89,31.95,541809.0,32.42,32.74,31.89,31.95,541809.0
2016-11-10 10:00:00,31.95,32.1,31.64,31.64,380618.0,31.95,32.1,31.64,31.64,380618.0
2016-11-10 10:30:00,31.64,31.71,31.07,31.1,521210.0,31.64,31.71,31.07,31.1,521210.0
2016-11-10 11:00:00,31.07,31.58,31.03,31.51,355245.0,31.07,31.58,31.03,31.51,355245.0
2016-11-10 11:30:00,31.5,31.68,31.32,31.57,202212.0,31.5,31.68,31.32,31.57,202212.0
2016-11-10 12:00:00,31.57,31.8,31.4,31.43,218919.0,31.57,31.8,31.4,31.43,218919.0
2016-11-10 12:30:00,31.43,31.64,31.3,31.56,239919.0,31.43,31.64,31.3,31.56,239919.0
2016-11-10 13:00:00,31.59,31.97,31.55,31.89,211459.0,31.59,31.97,31.55,31.89,211459.0
2016-11-10 13:30:00,31.89,32.5,31.86,32.33,343631.0,31.89,32.5,31.86,32.33,343631.0
2016-11-10 14:00:00,32.31,32.46,32.23,32.35,204380.0,32.31,32.46,32.23,32.35,204380.0
2016-11-10 14:30:00,32.34,32.4,32.13,32.32,195020.0,32.34,32.4,32.13,32.32,195020.0
2016-11-10 15:00:00,32.34,32.34,31.95,31.98,214780.0,32.34,32.34,31.95,31.98,214780.0
2016-11-10 15:30:00,31.98,31.99,31.83,31.95,559212.0,31.98,31.99,31.83,31.95,559212.0
2016-11-11 09:30:00,31.57,32.13,31.35,31.49,429711.0,31.57,32.13,31.35,31.49,429711.0
2016-11-11 10:00:00,31.5,31.85,31.41,31.51,251716.0,31.5,31.85,31.41,31.51,251716.0
2016-11-11 10:30:00,31.51,31.7,31.47,31.63,251087.0,31.51,31.7,31.47,31.63,251087.0
2016-11-11 11:00:00,31.62,31.65,31.37,31.44,250668.0,31.62,31.65,31.37,31.44,250668.0
2016-11-11 11:30:00,31.45,31.6,31.38,31.57,284579.0,31.45,31.6,31.38,31.57,284579.0
2016-11-11 12:00:00,31.57,32.05,31.56,31.93,207022.0,31.57,32.05,31.56,31.93,207022.0
2016-11-11 12:30:00,31.93,32.09,31.89,32.07,115545.0,31.93,32.09,31.89,32.07,115545.0
2016-11-11 13:00:00,32.07,32.21,32.03,32.07,128058.0,32.07,32.21,32.03,32.07,128058.0
2016-11-11 13:30:00,32.07,32.19,32.01,32.02,133451.0,32.07,32.19,32.01,32.02,133451.0
2016-11-11 14:00:00,32.02,32.02,31.81,31.86,121845.0,32.02,32.02,31.81,31.86,121845.0
2016-11-11 14:30:00,31.86,31.91,31.7,31.73,120779.0,31.86,31.91,31.7,31.73,120779.0
2016-11-11 15:00:00,31.72,31.98,31.72,31.9,174677.0,31.72,31.98,31.72,31.9,174677.0
2016-11-11 15:30:00,31.89,32.09,31.84,32.07,608143.0,31.89,32.09,31.84,32.07,608143.0
2016-11-14 09:30:00,32.38,32.98,32.19,32.47,388283.0,32.38,32.98,32.19,32.47,388283.0
2016-11-14 10:00:00,32.43,32.93,32.36,32.75,314103.0,32.43,32.93,32.36,32.75,314103.0
2016-11-14 10:30:00,32.77,32.79,32.52,32.55,210202.0,32.77,32.79,32.52,32.55,210202.0
2016-11-14 11:00:00,32.54,32.7,32.5,32.54,183581.0,32.54,32.7,32.5,32.54,183581.0
2016-11-14 11:30:00,32.54,32.61,32.48,32.54,220935.0,32.54,32.61,32.48,32.54,220935.0
2016-11-14 12:00:00,32.55,32.78,32.49,32.76,183346.0,32.55,32.78,32.49,32.76,183346.0
2016-11-14 12:30:00,32.76,32.94,32.71,32.94,148025.0,32.76,32.94,32.71,32.94,148025.0
2016-11-14 13:00:00,32.94,33.09,32.86,33.07,189500.0,32.94,33.09,32.86,33.07,189500.0
2016-11-14 13:30:00,33.07,33.44,33.07,33.19,244272.0,33.07,33.44,33.07,33.19,244272.0
2016-11-14 14:00:00,33.2,33.33,33.04,33.05,172823.0,33.2,33.33,33.04,33.05,172823.0
2016-11-14 14:30:00,33.04,33.09,32.95,33.02,211246.0,33.04,33.09,32.95,33.02,211246.0
2016-11-14 15:00:00,33.02,33.11,32.97,32.99,179205.0,33.02,33.11,32.97,32.99,179205.0
2016-11-14 15:30:00,33.0,33.09,32.96,33.09,458885.0,33.0,33.09,32.96,33.09,458885.0
2016-11-15 09:30:00,33.16,33.26,33.01,33.23,302995.0,33.16,33.26,33.01,33.23,302995.0
2016-11-15 10:00:00,33.26,33.42,33.05,33.07,195808.0,33.26,33.42,33.05,33.07,195808.0
2016-11-15 10:30:00,33.07,33.39,33.03,33.37,184984.0,33.07,33.39,33.03,33.37,184984.0
2016-11-15 11:00:00,33.39,33.49,33.11,33.13,186104.0,33.39,33.49,33.11,33.13,186104.0
2016-11-15 11:30:00,33.14,33.2,32.98,32.99,210644.0,33.14,33.2,32.98,32.99,210644.0
2016-11-15 12:00:00,33.0,33.02,32.83,32.85,145561.0,33.0,33.02,32.83,32.85,145561.0
2016-11-15 12:30:00,32.85,32.86,32.56,32.74,284714.0,32.85,32.86,32.56,32.74,284714.0
2016-11-15 13:00:00,32.74,32.81,32.58,32.67,124497.0,32.74,32.81,32.58,32.67,124497.0
2016-11-15 13:30:00,32.68,32.79,32.59,32.67,279092.0,32.68,32.79,32.59,32.67,279092.0
2016-11-15 14:00:00,32.67,32.85,32.67,32.73,223233.0,32.67,32.85,32.67,32.73,223233.0
2016-11-15 14:30:00,32.73,32.96,32.7,32.93,295289.0,32.73,32.96,32.7,32.93,295289.0
2016-11-15 15:00:00,32.92,33.17,32.87,33.14,308062.0,32.92,33.17,32.87,33.14,308062.0
2016-11-15 15:30:00,33.15,33.25,33.05,33.19,592063.0,33.15,33.25,33.05,33.19,592063.0
2016-11-16 09:30:00,33.03,33.13,32.55,32.57,246108.0,33.03,33.13,32.55,32.57,246108.0
2016-11-16 10:00:00,32.58,32.71,32.51,32.52,192597.0,32.58,32.71,32.51,32.52,192597.0
2016-11-16 10:30:00,32.51,32.62,32.38,32.39,211779.0,32.51,32.62,32.38,32.39,211779.0
2016-11-16 11:00:00,32.42,32.55,32.32,32.48,213880.0,32.42,32.55,32.32,32.48,213880.0
2016-11-16 11:30:00,32.49,32.49,32.31,32.35,158475.0,32.49,32.49,32.31,32.35,158475.0
2016-11-16 12:00:00,32.34,32.45,32.28,32.44,170443.0,32.34,32.45,32.28,32.44,170443.0
2016-11-16 12:30:00,32.45,32.5,32.4,32.45,149842.0,32.45,32.5,32.4,32.45,149842.0
2016-11-16 13:00:00,32.45,32.66,32.42,32.51,193961.0,32.45,32.66,32.42,32.51,193961.0
2016-11-16 13:30:00,32.52,32.75,32.46,32.75,213218.0,32.52,32.75,32.46,32.75,213218.0
2016-11-16 14:00:00,32.75,32.78,32.52,32.67,181450.0,32.75,32.78,32.52,32.67,181450.0
2016-11-16 14:30:00,32.67,32.76,32.57,32.74,180165.0,32.67,32.76,32.57,32.74,180165.0
2016-11-16 15:00:00,32.75,32.85,32.73,32.8,190118.0,32.75,32.85,32.73,32.8,190118.0
2016-11-16 15:30:00,32.8,32.87,32.7,32.82,390877.0,32.8,32.87,32.7,32.82,390877.0
2016-11-17 09:30:00,29.08,30.14,28.6,29.84,3008574.0,29.08,30.14,28.6,29.84,3008574.0
2016-11-17 10:00:00,29.82,31.96,29.81,31.76,2094971.0,29.82,31.96,29.81,31.76,2094971.0
2016-11-17 10:30:00,31.68,32.49,31.22,31.28,1860709.0,31.68,32.49,31.22,31.28,1860709.0
2016-11-17 11:00:00,31.29,31.59,31.0,31.29,603037.0,31.29,31.59,31.0,31.29,603037.0
2016-11-17 11:30:00,31.29,31.74,31.19,31.58,335051.0,31.29,31.74,31.19,31.58,335051.0
2016-11-17 12:00:00,31.56,31.56,30.94,31.04,381483.0,31.56,31.56,30.94,31.04,381483.0
2016-11-17 12:30:00,31.04,31.2,30.8,31.11,374893.0,31.04,31.2,30.8,31.11,374893.0
2016-11-17 13:00:00,31.11,31.35,31.08,31.23,212201.0,31.11,31.35,31.08,31.23,212201.0
2016-11-17 13:30:00,31.23,31.34,31.22,31.25,177031.0,31.23,31.34,31.22,31.25,177031.0
2016-11-17 14:00:00,31.25,31.57,31.25,31.57,293925.0,31.25,31.57,31.25,31.57,293925.0
2016-11-17 14:30:00,31.58,31.58,31.02,31.09,476342.0,31.58,31.58,31.02,31.09,476342.0
2016-11-17 15:00:00,31.09,31.1,30.72,30.98,658136.0,31.09,31.1,30.72,30.98,658136.0
2016-11-17 15:30:00,30.97,31.23,30.97,31.17,808991.0,30.97,31.23,30.97,31.17,808991.0
2016-11-18 09:30:00,30.54,30.95,29.73,29.85,1243061.0,30.54,30.95,29.73,29.85,1243061.0
2016-11-18 10:00:00,29.85,30.0,29.75,29.96,667743.0,29.85,30.0,29.75,29.96,667743.0
2016-11-18 10:30:00,29.95,29.96,29.43,29.45,568066.0,29.95,29.96,29.43,29.45,568066.0
2016-11-18 11:00:00,29.46,29.63,29.41,29.46,387971.0,29.46,29.63,29.41,29.46,387971.0
2016-11-18 11:30:00,29.47,29.56,29.35,29.42,358875.0,29.47,29.56,29.35,29.42,358875.0
2016-11-18 12:00:00,29.41,29.49,29.31,29.42,346208.0,29.41,29.49,29.31,29.42,346208.0
2016-11-18 12:30:00,29.42,29.77,29.4,29.48,365426.0,29.42,29.77,29.4,29.48,365426.0
2016-11-18 13:00:00,29.47,29.48,29.33,29.42,295580.0,29.47,29.48,29.33,29.42,295580.0
2016-11-18 13:30:00,29.42,29.59,29.39,29.48,222208.0,29.42,29.59,29.39,29.48,222208.0
2016-11-18 14:00:00,29.48,29.57,29.46,29.47,204266.0,29.48,29.57,29.46,29.47,204266.0
2016-11-18 14:30:00,29.47,29.47,29.05,29.12,750195.0,29.47,29.47,29.05,29.12,750195.0
2016-11-18 15:00:00,29.13,29.3,29.12,29.17,557944.0,29.13,29.3,29.12,29.17,557944.0
2016-11-18 15:30:00,29.17,29.35,29.16,29.21,938160.0,29.17,29.35,29.16,29.21,938160.0
2016-11-21 09:30:00,29.41,29.67,28.88,29.39,699996.0,29.41,29.67,28.88,29.39,699996.0
2016-11-21 10:00:00,29.4,29.48,29.11,29.23,414523.0,29.4,29.48,29.11,29.23,414523.0
2016-11-21 10:30:00,29.23,29.35,29.13,29.18,238731.0,29.23,29.35,29.13,29.18,238731.0
2016-11-21 11:00:00,29.18,29.44,29.13,29.34,245564.0,29.18,29.44,29.13,29.34,245564.0
2016-11-21 11:30:00,29.33,29.4,29.12,29.21,234132.0,29.33,29.4,29.12,29.21,234132.0
2016-11-21 12:00:00,29.21,29.33,29.19,29.19,164839.0,29.21,29.33,29.19,29.19,164839.0
2016-11-21 12:30:00,29.19,29.46,29.18,29.37,275982.0,29.19,29.46,29.18,29.37,275982.0
2016-11-21 13:00:00,29.36,29.37,29.06,29.17,271077.0,29.36,29.37,29.06,29.17,271077.0
2016-11-21 13:30:00,29.17,29.28,29.14,29.22,183409.0,29.17,29.28,29.14,29.22,183409.0
2016-11-21 14:00:00,29.21,29.31,29.17,29.22,163931.0,29.21,29.31,29.17,29.22,163931.0
2016-11-21 14:30:00,29.21,29.33,29.12,29.28,195792.0,29.21,29.33,29.12,29.28,195792.0
2016-11-21 15:00:00,29.27,29.3,29.17,29.21,192989.0,29.27,29.3,29.17,29.21,192989.0
2016-11-21 15:30:00,29.2,29.43,29.18,29.38,626543.0,29.2,29.43,29.18,29.38,626543.0
2016-11-22 09:30:00,29.47,29.59,29.29,29.42,468192.0,29.47,29.59,29.29,29.42,468192.0
2016-11-22 10:00:00,29.39,30.0,29.33,29.96,430041.0,29.39,30.0,29.33,29.96,430041.0
2016-11-22 10:30:00,29.95,29.97,29.58,29.64,192767.0,29.95,29.97,29.58,29.64,192767.0
2016-11-22 11:00:00,29.63,29.64,29.3,29.32,251340.0,29.63,29.64,29.3,29.32,251340.0
2016-11-22 11:30:00,29.33,29.57,29.31,29.53,137152.0,29.33,29.57,29.31,29.53,137152.0
2016-11-22 12:00:00,29.51,29.51,29.37,29.47,104516.0,29.51,29.51,29.37,29.47,104516.0
2016-11-22 12:30:00,29.47,29.77,29.47,29.76,173546.0,29.47,29.77,29.47,29.76,173546.0
2016-11-22 13:00:00,29.76,29.77,29.47,29.51,155516.0,29.76,29.77,29.47,29.51,155516.0
2016-11-22 13:30:00,29.51,29.59,29.35,29.4,174885.0,29.51,29.59,29.35,29.4,174885.0
2016-11-22 14:00:00,29.41,29.45,29.33,29.41,299195.0,29.41,29.45,29.33,29.41,299195.0
2016-11-22 14:30:00,29.4,29.65,29.35,29.55,340030.0,29.4,29.65,29.35,29.55,340030.0
2016-11-22 15:00:00,29.56,29.69,29.55,29.58,149417.0,29.56,29.69,29.55,29.58,149417.0
2016-11-22 15:30:00,29.58,29.7,29.54,29.67,692643.0,29.58,29.7,29.54,29.67,692643.0
2016-11-23 09:30:00,29.45,29.55,28.84,29.47,408836.0,29.45,29.55,28.84,29.47,408836.0
2016-11-23 10:00:00,29.45,29.57,29.18,29.47,340960.0,29.45,29.57,29.18,29.47,340960.0
2016-11-23 10:30:00,29.46,29.72,29.27,29.58,181290.0,29.46,29.72,29.27,29.58,181290.0
2016-11-23 11:00:00,29.57,29.79,29.45,29.47,171687.0,29.57,29.79,29.45,29.47,171687.0
2016-11-23 11:30:00,29.47,29.69,29.42,29.65,77709.0,29.47,29.69,29.42,29.65,77709.0
2016-11-23 12:00:00,29.65,29.65,29.43,29.56,80980.0,29.65,29.65,29.43,29.56,80980.0
2016-11-23 12:30:00,29.55,29.65,29.47,29.53,143228.0,29.55,29.65,29.47,29.53,143228.0
2016-11-23 13:00:00,29.54,29.64,29.51,29.64,64703.0,29.54,29.64,29.51,29.64,64703.0
2016-11-23 13:30:00,29.63,29.65,29.55,29.65,54645.0,29.63,29.65,29.55,29.65,54645.0
2016-11-23 14:00:00,29.65,29.82,29.55,29.75,163605.0,29.65,29.82,29.55,29.75,163605.0
2016-11-23 14:30:00,29.73,29.82,29.67,29.77,89400.0,29.73,29.82,29.67,29.77,89400.0
2016-11-23 15:00:00,29.76,29.82,29.68,29.7,105750.0,29.76,29.82,29.68,29.7,105750.0
2016-11-23 15:30:00,29.7,29.82,29.66,29.78,321887.0,29.7,29.82,29.66,29.78,321887.0
2016-11-25 09:30:00,29.8,30.01,29.79,29.93,256023.0,29.8,30.01,29.79,29.93,256023.0
2016-11-25 10:00:00,29.92,30.73,29.84,30.69,446314.0,29.92,30.73,29.84,30.69,446314.0
2016-11-25 10:30:00,30.72,31.06,30.58,30.86,416198.0,30.72,31.06,30.58,30.86,416198.0
2016-11-25 11:00:00,30.87,31.0,30.7,30.93,250051.0,30.87,31.0,30.7,30.93,250051.0
2016-11-25 11:30:00,30.93,30.97,30.78,30.88,218719.0,30.93,30.97,30.78,30.88,218719.0
2016-11-25 12:00:00,30.89,31.01,30.79,30.79,179670.0,30.89,31.01,30.79,30.79,179670.0
2016-11-25 12:30:00,30.78,30.79,30.55,30.6,382327.0,30.78,30.79,30.55,30.6,382327.0
2016-11-28 09:30:00,30.68,31.47,30.57,31.35,488692.0,30.68,31.47,30.57,31.35,488692.0
2016-11-28 10:00:00,31.33,31.35,31.01,31.29,353098.0,31.33,31.35,31.01,31.29,353098.0
2016-11-28 10:30:00,31.3,31.3,30.95,31.01,152644.0,31.3,31.3,30.95,31.01,152644.0
2016-11-28 11:00:00,31.0,31.01,30.78,30.97,178188.0,31.0,31.01,30.78,30.97,178188.0
2016-11-28 11:30:00,30.97,31.18,30.96,31.13,94033.0,30.97,31.18,30.96,31.13,94033.0
2016-11-28 12:00:00,31.14,31.15,30.88,31.0,89029.0,31.14,31.15,30.88,31.0,89029.0
2016-11-28 12:30:00,30.98,31.04,30.82,30.84,87788.0,30.98,31.04,30.82,30.84,87788.0
2016-11-28 13:00:00,30.84,30.97,30.8,30.95,123724.0,30.84,30.97,30.8,30.95,123724.0
2016-11-28 13:30:00,30.95,31.02,30.87,30.97,83348.0,30.95,31.02,30.87,30.97,83348.0
2016-11-28 14:00:00,30.98,31.19,30.98,31.15,157283.0,30.98,31.19,30.98,31.15,157283.0
2016-11-28 14:30:00,31.14,31.21,31.06,31.1,88952.0,31.14,31.21,31.06,31.1,88952.0
2016-11-28 15:00:00,31.1,31.19,31.02,31.13,153617.0,31.1,31.19,31.02,31.13,153617.0
2016-11-28 15:30:00,31.14,31.15,31.03,31.11,381249.0,31.14,31.15,31.03,31.11,381249.0
2016-11-29 09:30:00,31.1,31.39,30.32,30.38,364912.0,31.1,31.39,30.32,30.38,364912.0
2016-11-29 10:00:00,30.4,30.49,30.16,30.16,387513.0,30.4,30.49,30.16,30.16,387513.0
2016-11-29 10:30:00,30.16,30.27,30.05,30.08,325753.0,30.16,30.27,30.05,30.08,325753.0
2016-11-29 11:00:00,30.08,30.14,29.85,29.92,452178.0,30.08,30.14,29.85,29.92,452178.0
2016-11-29 11:30:00,29.91,30.12,29.83,30.02,324840.0,29.91,30.12,29.83,30.02,324840.0
2016-11-29 12:00:00,30.01,30.04,29.83,29.83,181607.0,30.01,30.04,29.83,29.83,181607.0
2016-11-29 12:30:00,29.84,30.09,29.77,30.06,301158.0,29.84,30.09,29.77,30.06,301158.0
2016-11-29 13:00:00,30.07,30.16,29.92,29.92,177694.0,30.07,30.16,29.92,29.92,177694.0
2016-11-29 13:30:00,29.93,30.01,29.87,29.98,183872.0,29.93,30.01,29.87,29.98,183872.0
2016-11-29 14:00:00,29.99,30.25,29.98,30.16,132849.0,29.99,30.25,29.98,30.16,132849.0
2016-11-29 14:30:00,30.16,30.17,29.97,30.0,123155.0,30.16,30.17,29.97,30.0,123155.0
2016-11-29 15:00:00,30.0,30.02,29.91,29.92,228440.0,30.0,30.02,29.91,29.92,228440.0
2016-11-29 15:30:00,29.92,29.97,29.9,29.95,457062.0,29.92,29.97,29.9,29.95,457062.0
2016-11-30 09:30:00,30.33,30.37,29.81,30.1,317665.0,30.33,30.37,29.81,30.1,317665.0
2016-11-30 10:00:00,30.1,30.25,30.01,30.03,159311.0,30.1,30.25,30.01,30.03,159311.0
2016-11-30 10:30:00,30.03,30.17,29.9,30.13,123847.0,30.03,30.17,29.9,30.13,123847.0
2016-11-30 11:00:00,30.12,30.6,30.09,30.49,334777.0,30.12,30.6,30.09,30.49,334777.0
2016-11-30 11:30:00,30.49,30.6,30.39,30.45,183052.0,30.49,30.6,30.39,30.45,183052.0
2016-11-30 12:00:00,30.45,30.64,30.32,30.57,209298.0,30.45,30.64,30.32,30.57,209298.0
2016-11-30 12:30:00,30.58,30.75,30.57,30.7,149589.0,30.58,30.75,30.57,30.7,149589.0
2016-11-30 13:00:00,30.7,30.74,30.66,30.68,89011.0,30.7,30.74,30.66,30.68,89011.0
2016-11-30 13:30:00,30.68,30.69,30.48,30.52,103323.0,30.68,30.69,30.48,30.52,103323.0
2016-11-30 14:00:00,30.54,30.57,30.35,30.38,131305.0,30.54,30.57,30.35,30.38,131305.0
2016-11-30 14:30:00,30.37,30.4,30.23,30.38,153616.0,30.37,30.4,30.23,30.38,153616.0
2016-11-30 15:00:00,30.37,30.45,30.31,30.4,166530.0,30.37,30.45,30.31,30.4,166530.0
2016-11-30 15:30:00,30.4,30.44,30.3,30.32,401570.0,30.4,30.44,30.3,30.32,401570.0
2016-12-01 09:30:00,30.47,30.8,30.22,30.29,222061.0,30.47,30.8,30.22,30.29,222061.0
2016-12-01 10:00:00,30.31,30.4,30.1,30.17,215783.0,30.31,30.4,30.1,30.17,215783.0
2016-12-01 10:30:00,30.17,30.22,29.65,29.89,284254.0,30.17,30.22,29.65,29.89,284254.0
2016-12-01 11:00:00,29.91,30.13,29.84,30.08,171023.0,29.91,30.13,29.84,30.08,171023.0
2016-12-01 11:30:00,30.06,30.25,30.06,30.13,96447.0,30.06,30.25,30.06,30.13,96447.0
2016-12-01 12:00:00,30.13,30.2,30.03,30.1,89215.0,30.13,30.2,30.03,30.1,89215.0
2016-12-01 12:30:00,30.11,30.35,30.1,30.31,103046.0,30.11,30.35,30.1,30.31,103046.0
2016-12-01 13:00:00,30.31,30.31,30.15,30.21,95469.0,30.31,30.31,30.15,30.21,95469.0
2016-12-01 13:30:00,30.21,30.29,30.07,30.11,76512.0,30.21,30.29,30.07,30.11,76512.0
2016-12-01 14:00:00,30.11,30.3,30.09,30.25,84065.0,30.11,30.3,30.09,30.25,84065.0
2016-12-01 14:30:00,30.25,30.29,30.13,30.17,80270.0,30.25,30.29,30.13,30.17,80270.0
2016-12-01 15:00:00,30.16,30.18,30.02,30.1,148093.0,30.16,30.18,30.02,30.1,148093.0
2016-12-01 15:30:00,30.1,30.16,30.02,30.15,272069.0,30.1,30.16,30.02,30.15,272069.0
2016-12-02 09:30:00,30.22,30.44,29.99,30.37,161639.0,30.22,30.44,29.99,30.37,161639.0
2016-12-02 10:00:00,30.37,30.56,30.16,30.44,151887.0,30.37,30.56,30.16,30.44,151887.0
2016-12-02 10:30:00,30.46,30.71,30.45,30.48,212546.0,30.46,30.71,30.45,30.48,212546.0
2016-12-02 11:00:00,30.47,30.52,30.21,30.26,180643.0,30.47,30.52,30.21,30.26,180643.0
2016-12-02 11:30:00,30.24,30.27,30.01,30.05,193711.0,30.24,30.27,30.01,30.05,193711.0
2016-12-02 12:00:00,30.04,30.21,30.02,30.17,111444.0,30.04,30.21,30.02,30.17,111444.0
2016-12-02 12:30:00,30.16,30.32,30.1,30.27,116344.0,30.16,30.32,30.1,30.27,116344.0
2016-12-02 13:00:00,30.28,30.28,30.12,30.14,102385.0,30.28,30.28,30.12,30.14,102385.0
2016-12-02 13:30:00,30.14,30.26,30.13,30.25,88540.0,30.14,30.26,30.13,30.25,88540.0
2016-12-02 14:00:00,30.25,30.25,30.14,30.19,85254.0,30.25,30.25,30.14,30.19,85254.0
2016-12-02 14:30:00,30.18,30.25,30.13,30.24,106137.0,30.18,30.25,30.13,30.24,106137.0
2016-12-02 15:00:00,30.24,30.24,30.13,30.17,123334.0,30.24,30.24,30.13,30.17,123334.0
2016-12-02 15:30:00,30.17,30.25,30.07,30.15,344740.0,30.17,30.25,30.07,30.15,344740.0
2016-12-05 09:30:00,30.18,31.0,30.18,30.84,359919.0,30.18,31.0,30.18,30.84,359919.0
2016-12-05 10:00:00,30.85,31.31,30.82,31.2,385139.0,30.85,31.31,30.82,31.2,385139.0
2016-12-05 10:30:00,31.2,31.22,31.0,31.1,189834.0,31.2,31.22,31.0,31.1,189834.0
2016-12-05 11:00:00,31.09,31.22,30.98,31.11,227068.0,31.09,31.22,30.98,31.11,227068.0
2016-12-05 11:30:00,31.11,31.22,31.03,31.1,177688.0,31.11,31.22,31.03,31.1,177688.0
2016-12-05 12:00:00,31.1,31.47,31.09,31.43,326848.0,31.1,31.47,31.09,31.43,326848.0
2016-12-05 12:30:00,31.43,31.75,31.37,31.72,257923.0,31.43,31.75,31.37,31.72,257923.0
2016-12-05 13:00:00,31.72,31.83,31.57,31.72,244887.0,31.72,31.83,31.57,31.72,244887.0
2016-12-05 13:30:00,31.73,31.98,31.73,31.98,260325.0,31.73,31.98,31.73,31.98,260325.0
2016-12-05 14:00:00,31.98,32.13,31.84,31.88,300879.0,31.98,32.13,31.84,31.88,300879.0
2016-12-05 14:30:00,31.88,32.22,31.85,32.17,381607.0,31.88,32.22,31.85,32.17,381607.0
2016-12-05 15:00:00,32.17,32.52,32.14,32.43,539836.0,32.17,32.52,32.14,32.43,539836.0
2016-12-05 15:30:00,32.43,32.46,32.24,32.35,553566.0,32.43,32.46,32.24,32.35,553566.0
2016-12-06 09:30:00,32.46,32.5,31.46,31.56,448343.0,32.46,32.5,31.46,31.56,448343.0
2016-12-06 10:00:00,31.57,31.76,31.31,31.42,332862.0,31.57,31.76,31.31,31.42,332862.0
2016-12-06 10:30:00,31.42,31.96,31.42,31.85,223445.0,31.42,31.96,31.42,31.85,223445.0
2016-12-06 11:00:00,31.87,31.87,31.62,31.66,113315.0,31.87,31.87,31.62,31.66,113315.0
2016-12-06 11:30:00,31.66,31.77,31.51,31.76,129642.0,31.66,31.77,31.51,31.76,129642.0
2016-12-06 12:00:00,31.74,32.22,31.68,32.12,220931.0,31.74,32.22,31.68,32.12,220931.0
2016-12-06 12:30:00,32.12,32.14,31.89,31.89,173508.0,32.12,32.14,31.89,31.89,173508.0
2016-12-06 13:00:00,31.89,32.05,31.88,31.95,95910.0,31.89,32.05,31.88,31.95,95910.0
2016-12-06 13:30:00,31.96,32.04,31.91,31.96,96996.0,31.96,32.04,31.91,31.96,96996.0
2016-12-06 14:00:00,31.95,32.06,31.95,32.04,130174.0,31.95,32.06,31.95,32.04,130174.0
2016-12-06 14:30:00,32.02,32.19,32.02,32.16,88249.0,32.02,32.19,32.02,32.16,88249.0
2016-12-06 15:00:00,32.16,32.17,31.99,31.99,147325.0,32.16,32.17,31.99,31.99,147325.0
2016-12-06 15:30:00,32.0,32.18,32.0,32.05,404180.0,32.0,32.18,32.0,32.05,404180.0
2016-12-07 09:30:00,32.17,32.71,31.85,32.39,387893.0,32.17,32.71,31.85,32.39,387893.0
2016-12-07 10:00:00,32.39,32.66,32.28,32.45,196949.0,32.39,32.66,32.28,32.45,196949.0
2016-12-07 10:30:00,32.45,32.78,32.29,32.71,168464.0,32.45,32.78,32.29,32.71,168464.0
2016-12-07 11:00:00,32.68,32.97,32.68,32.79,182436.0,32.68,32.97,32.68,32.79,182436.0
2016-12-07 11:30:00,32.8,33.13,32.76,33.06,212973.0,32.8,33.13,32.76,33.06,212973.0
2016-12-07 12:00:00,33.05,33.3,33.04,33.29,131616.0,33.05,33.3,33.04,33.29,131616.0
2016-12-07 12:30:00,33.29,33.65,33.24,33.64,221251.0,33.29,33.65,33.24,33.64,221251.0
2016-12-07 13:00:00,33.63,33.87,33.37,33.54,420767.0,33.63,33.87,33.37,33.54,420767.0
2016-12-07 13:30:00,33.53,33.7,33.48,33.69,150839.0,33.53,33.7,33.48,33.69,150839.0
2016-12-07 14:00:00,33.7,33.83,33.64,33.82,248641.0,33.7,33.83,33.64,33.82,248641.0
2016-12-07 14:30:00,33.81,33.85,33.61,33.63,136540.0,33.81,33.85,33.61,33.63,136540.0
2016-12-07 15:00:00,33.63,33.79,33.53,33.74,196550.0,33.63,33.79,33.53,33.74,196550.0
2016-12-07 15:30:00,33.75,33.79,33.52,33.59,433444.0,33.75,33.79,33.52,33.59,433444.0
2016-12-08 09:30:00,33.74,33.78,32.78,32.98,372459.0,33.74,33.78,32.78,32.98,372459.0
2016-12-08 10:00:00,32.99,33.33,32.91,33.09,149470.0,32.99,33.33,32.91,33.09,149470.0
2016-12-08 10:30:00,33.09,33.18,33.06,33.18,87754.0,33.09,33.18,33.06,33.18,87754.0
2016-12-08 11:00:00,33.19,33.58,33.16,33.45,125564.0,33.19,33.58,33.16,33.45,125564.0
2016-12-08 11:30:00,33.45,33.46,33.22,33.38,109132.0,33.45,33.46,33.22,33.38,109132.0
2016-12-08 12:00:00,33.4,33.41,33.19,33.36,77563.0,33.4,33.41,33.19,33.36,77563.0
2016-12-08 12:30:00,33.35,33.39,33.21,33.22,62936.0,33.35,33.39,33.21,33.22,62936.0
2016-12-08 13:00:00,33.22,33.42,33.13,33.39,96391.0,33.22,33.42,33.13,33.39,96391.0
2016-12-08 13:30:00,33.37,33.44,33.26,33.42,83002.0,33.37,33.44,33.26,33.42,83002.0
2016-12-08 14:00:00,33.42,33.45,33.21,33.32,108687.0,33.42,33.45,33.21,33.32,108687.0
2016-12-08 14:30:00,33.31,33.32,33.15,33.18,210975.0,33.31,33.32,33.15,33.18,210975.0
2016-12-08 15:00:00,33.19,33.21,33.03,33.1,136110.0,33.19,33.21,33.03,33.1,136110.0
2016-12-08 15:30:00,33.11,33.24,33.1,33.16,309729.0,33.11,33.24,33.1,33.16,309729.0
2016-12-09 09:30:00,33.31,33.5,33.07,33.29,207060.0,33.31,33.5,33.07,33.29,207060.0
2016-12-09 10:00:00,33.28,33.49,33.16,33.32,195089.0,33.28,33.49,33.16,33.32,195089.0
2016-12-09 10:30:00,33.31,33.83,33.31,33.62,182758.0,33.31,33.83,33.31,33.62,182758.0
2016-12-09 11:00:00,33.63,33.69,33.45,33.5,132054.0,33.63,33.69,33.45,33.5,132054.0
2016-12-09 11:30:00,33.51,33.6,33.41,33.51,130419.0,33.51,33.6,33.41,33.51,130419.0
2016-12-09 12:00:00,33.51,33.6,33.21,33.22,116421.0,33.51,33.6,33.21,33.22,116421.0
2016-12-09 12:30:00,33.23,33.42,33.18,33.41,126690.0,33.23,33.42,33.18,33.41,126690.0
2016-12-09 13:00:00,33.42,33.67,33.42,33.5,97209.0,33.42,33.67,33.42,33.5,97209.0
2016-12-09 13:30:00,33.5,33.66,33.47,33.64,100102.0,33.5,33.66,33.47,33.64,100102.0
2016-12-09 14:00:00,33.63,33.69,33.48,33.52,91325.0,33.63,33.69,33.48,33.52,91325.0
2016-12-09 14:30:00,33.52,33.65,33.5,33.55,89782.0,33.52,33.65,33.5,33.55,89782.0
2016-12-09 15:00:00,33.55,33.55,33.45,33.52,71158.0,33.55,33.55,33.45,33.52,71158.0
2016-12-09 15:30:00,33.51,33.55,33.43,33.54,259369.0,33.51,33.55,33.43,33.54,259369.0
2016-12-12 09:30:00,33.59,34.07,33.39,34.02,281508.0,33.59,34.07,33.39,34.02,281508.0
2016-12-12 10:00:00,33.98,34.28,33.81,33.96,250773.0,33.98,34.28,33.81,33.96,250773.0
2016-12-12 10:30:00,33.96,34.11,33.88,33.95,134360.0,33.96,34.11,33.88,33.95,134360.0
2016-12-12 11:00:00,33.95,33.98,33.84,33.85,73281.0,33.95,33.98,33.84,33.85,73281.0
2016-12-12 11:30:00,33.87,33.89,33.53,33.61,117850.0,33.87,33.89,33.53,33.61,117850.0
2016-12-12 12:00:00,33.6,33.69,33.41,33.69,122315.0,33.6,33.69,33.41,33.69,122315.0
2016-12-12 12:30:00,33.69,33.83,33.65,33.67,60992.0,33.69,33.83,33.65,33.67,60992.0
2016-12-12 13:00:00,33.68,33.88,33.65,33.79,69751.0,33.68,33.88,33.65,33.79,69751.0
2016-12-12 13:30:00,33.81,33.81,33.59,33.63,46965.0,33.81,33.81,33.59,33.63,46965.0
2016-12-12 14:00:00,33.63,33.74,33.59,33.65,62931.0,33.63,33.74,33.59,33.65,62931.0
2016-12-12 14:30:00,33.64,33.72,33.57,33.61,56017.0,33.64,33.72,33.57,33.61,56017.0
2016-12-12 15:00:00,33.61,33.79,33.6,33.75,83982.0,33.61,33.79,33.6,33.75,83982.0
2016-12-12 15:30:00,33.75,33.78,33.67,33.71,301730.0,33.75,33.78,33.67,33.71,301730.0
2016-12-13 09:30:00,33.85,33.99,33.69,33.89,159868.0,33.85,33.99,33.69,33.89,159868.0
2016-12-13 10:00:00,33.87,33.89,33.21,33.21,193810.0,33.87,33.89,33.21,33.21,193810.0
2016-12-13 10:30:00,33.23,33.54,33.03,33.51,190082.0,33.23,33.54,33.03,33.51,190082.0
2016-12-13 11:00:00,33.51,33.62,33.33,33.56,94721.0,33.51,33.62,33.33,33.56,94721.0
2016-12-13 11:30:00,33.53,33.54,33.36,33.48,52916.0,33.53,33.54,33.36,33.48,52916.0
2016-12-13 12:00:00,33.46,33.76,33.46,33.6,87330.0,33.46,33.76,33.46,33.6,87330.0
2016-12-13 12:30:00,33.62,33.85,33.61,33.75,70149.0,33.62,33.85,33.61,33.75,70149.0
2016-12-13 13:00:00,33.77,33.86,33.74,33.74,58873.0,33.77,33.86,33.74,33.74,58873.0
2016-12-13 13:30:00,33.76,33.77,33.62,33.68,70287.0,33.76,33.77,33.62,33.68,70287.0
2016-12-13 14:00:00,33.7,33.74,33.53,33.58,111048.0,33.7,33.74,33.53,33.58,111048.0
2016-12-13 14:30:00,33.57,33.69,33.56,33.61,73872.0,33.57,33.69,33.56,33.61,73872.0
2016-12-13 15:00:00,33.61,33.65,33.48,33.49,111411.0,33.61,33.65,33.48,33.49,111411.0
2016-12-13 15:30:00,33.5,33.64,33.48,33.62,278503.0,33.5,33.64,33.48,33.62,278503.0
2016-12-14 09:30:00,33.63,33.69,32.78,32.9,287100.0,33.63,33.69,32.78,32.9,287100.0
2016-12-14 10:00:00,32.89,33.05,32.79,32.94,122531.0,32.89,33.05,32.79,32.94,122531.0
2016-12-14 10:30:00,32.98,33.19,32.91,33.03,81135.0,32.98,33.19,32.91,33.03,81135.0
2016-12-14 11:00:00,33.07,33.09,32.86,33.06,110365.0,33.07,33.09,32.86,33.06,110365.0
2016-12-14 11:30:00,33.05,33.05,32.75,32.83,184108.0,33.05,33.05,32.75,32.83,184108.0
2016-12-14 12:00:00,32.86,32.98,32.82,32.92,38863.0,32.86,32.98,32.82,32.92,38863.0
2016-12-14 12:30:00,32.95,32.97,32.86,32.93,34413.0,32.95,32.97,32.86,32.93,34413.0
2016-12-14 13:00:00,32.95,33.13,32.95,33.13,85211.0,32.95,33.13,32.95,33.13,85211.0
2016-12-14 13:30:00,33.12,33.23,33.07,33.18,102286.0,33.12,33.23,33.07,33.18,102286.0
2016-12-14 14:00:00,33.15,33.29,32.79,32.79,180616.0,33.15,33.29,32.79,32.79,180616.0
2016-12-14 14:30:00,32.82,32.98,32.72,32.72,162936.0,32.82,32.98,32.72,32.72,162936.0
2016-12-14 15:00:00,32.76,32.83,32.51,32.56,132335.0,32.76,32.83,32.51,32.56,132335.0
2016-12-14 15:30:00,32.6,32.82,32.47,32.54,318904.0,32.6,32.82,32.47,32.54,318904.0
2016-12-15 09:30:00,32.64,32.95,32.07,32.95,164175.0,32.64,32.95,32.07,32.95,164175.0
2016-12-15 10:00:00,32.94,33.06,32.7,32.78,81202.0,32.94,33.06,32.7,32.78,81202.0
2016-12-15 10:30:00,32.8,32.91,32.64,32.71,75329.0,32.8,32.91,32.64,32.71,75329.0
2016-12-15 11:00:00,32.75,33.01,32.75,32.89,57044.0,32.75,33.01,32.75,32.89,57044.0
2016-12-15 11:30:00,32.88,32.99,32.7,32.79,74637.0,32.88,32.99,32.7,32.79,74637.0
2016-12-15 12:00:00,32.78,32.91,32.67,32.88,28858.0,32.78,32.91,32.67,32.88,28858.0
2016-12-15 12:30:00,32.86,32.87,32.66,32.71,34408.0,32.86,32.87,32.66,32.71,34408.0
2016-12-15 13:00:00,32.7,32.83,32.63,32.63,55585.0,32.7,32.83,32.63,32.63,55585.0
2016-12-15 13:30:00,32.65,32.73,32.51,32.51,63353.0,32.65,32.73,32.51,32.51,63353.0
2016-12-15 14:00:00,32.5,32.64,32.49,32.62,54810.0,32.5,32.64,32.49,32.62,54810.0
2016-12-15 14:30:00,32.62,32.69,32.57,32.58,51246.0,32.62,32.69,32.57,32.58,51246.0
2016-12-15 15:00:00,32.59,32.67,32.53,32.54,78952.0,32.59,32.67,32.53,32.54,78952.0
2016-12-15 15:30:00,32.54,32.66,32.54,32.61,200422.0,32.54,32.66,32.54,32.61,200422.0
2016-12-16 09:30:00,32.77,33.56,32.61,33.49,276498.0,32.77,33.56,32.61,33.49,276498.0
2016-12-16 10:00:00,33.54,33.74,33.49,33.59,145067.0,33.54,33.74,33.49,33.59,145067.0
2016-12-16 10:30:00,33.6,34.0,33.41,34.0,195471.0,33.6,34.0,33.41,34.0,195471.0
2016-12-16 11:00:00,33.99,34.36,33.99,34.23,290802.0,33.99,34.36,33.99,34.23,290802.0
2016-12-16 11:30:00,34.2,34.37,34.09,34.36,156711.0,34.2,34.37,34.09,34.36,156711.0
2016-12-16 12:00:00,34.37,34.5,34.24,34.36,172718.0,34.37,34.5,34.24,34.36,172718.0
2016-12-16 12:30:00,34.38,34.38,33.96,34.3,548472.0,34.38,34.38,33.96,34.3,548472.0
2016-12-16 13:00:00,34.33,34.54,34.32,34.43,230550.0,34.33,34.54,34.32,34.43,230550.0
2016-12-16 13:30:00,34.44,34.84,34.44,34.75,274048.0,34.44,34.84,34.44,34.75,274048.0
2016-12-16 14:00:00,34.75,34.77,34.58,34.73,172458.0,34.75,34.77,34.58,34.73,172458.0
2016-12-16 14:30:00,34.72,34.92,34.63,34.82,211898.0,34.72,34.92,34.63,34.82,211898.0
2016-12-16 15:00:00,34.83,34.86,34.54,34.55,179219.0,34.83,34.86,34.54,34.55,179219.0
2016-12-16 15:30:00,34.55,35.1,34.55,35.1,1052897.0,34.55,35.1,34.55,35.1,1052897.0
2016-12-19 09:30:00,34.99,35.42,34.56,34.92,398172.0,34.99,35.42,34.56,34.92,398172.0
2016-12-19 10:00:00,34.93,35.05,34.58,34.68,194458.0,34.93,35.05,34.58,34.68,194458.0
2016-12-19 10:30:00,34.68,35.1,34.67,34.9,166225.0,34.68,35.1,34.67,34.9,166225.0
2016-12-19 11:00:00,34.89,34.92,34.59,34.66,176194.0,34.89,34.92,34.59,34.66,176194.0
2016-12-19 11:30:00,34.68,34.86,34.66,34.76,90660.0,34.68,34.86,34.66,34.76,90660.0
2016-12-19 12:00:00,34.78,35.02,34.77,34.99,113722.0,34.78,35.02,34.77,34.99,113722.0
2016-12-19 12:30:00,34.99,35.14,34.95,35.06,122052.0,34.99,35.14,34.95,35.06,122052.0
2016-12-19 13:00:00,35.05,35.08,34.96,35.05,61178.0,35.05,35.08,34.96,35.05,61178.0
2016-12-19 13:30:00,35.05,35.26,35.04,35.16,117540.0,35.05,35.26,35.04,35.16,117540.0
2016-12-19 14:00:00,35.15,35.3,35.12,35.13,135224.0,35.15,35.3,35.12,35.13,135224.0
2016-12-19 14:30:00,35.12,35.2,35.03,35.03,114854.0,35.12,35.2,35.03,35.03,114854.0
2016-12-19 15:00:00,35.02,35.03,34.9,34.94,143137.0,35.02,35.03,34.9,34.94,143137.0
2016-12-19 15:30:00,34.95,35.04,34.91,34.98,315273.0,34.95,35.04,34.91,34.98,315273.0
2016-12-20 09:30:00,35.07,35.52,34.92,35.05,238555.0,35.07,35.52,34.92,35.05,238555.0
2016-12-20 10:00:00,35.04,35.13,34.67,34.73,156727.0,35.04,35.13,34.67,34.73,156727.0
2016-12-20 10:30:00,34.71,34.9,34.58,34.59,91408.0,34.71,34.9,34.58,34.59,91408.0
2016-12-20 11:00:00,34.58,34.68,34.42,34.46,117264.0,34.58,34.68,34.42,34.46,117264.0
2016-12-20 11:30:00,34.45,34.49,34.25,34.36,140423.0,34.45,34.49,34.25,34.36,140423.0
2016-12-20 12:00:00,34.36,34.48,34.3,34.48,72429.0,34.36,34.48,34.3,34.48,72429.0
2016-12-20 12:30:00,34.47,34.48,34.3,34.31,70929.0,34.47,34.48,34.3,34.31,70929.0
2016-12-20 13:00:00,34.31,34.41,34.31,34.36,67758.0,34.31,34.41,34.31,34.36,67758.0
2016-12-20 13:30:00,34.35,34.38,34.26,34.28,64254.0,34.35,34.38,34.26,34.28,64254.0
2016-12-20 14:00:00,34.28,34.46,34.17,34.42,202822.0,34.28,34.46,34.17,34.42,202822.0
2016-12-20 14:30:00,34.42,34.51,34.29,34.45,221714.0,34.42,34.51,34.29,34.45,221714.0
2016-12-20 15:00:00,34.44,34.55,34.43,34.52,89960.0,34.44,34.55,34.43,34.52,89960.0
2016-12-20 15:30:00,34.52,34.54,34.38,34.48,261725.0,34.52,34.54,34.38,34.48,261725.0
2016-12-21 09:30:00,34.5,34.65,33.79,33.87,295991.0,34.5,34.65,33.79,33.87,295991.0
2016-12-21 10:00:00,33.87,34.07,33.63,33.65,156213.0,33.87,34.07,33.63,33.65,156213.0
2016-12-21 10:30:00,33.62,33.8,33.49,33.76,124537.0,33.62,33.8,33.49,33.76,124537.0
2016-12-21 11:00:00,33.8,33.84,33.72,33.76,60509.0,33.8,33.84,33.72,33.76,60509.0
2016-12-21 11:30:00,33.76,33.82,33.67,33.73,57158.0,33.76,33.82,33.67,33.73,57158.0
2016-12-21 12:00:00,33.75,33.92,33.73,33.86,46522.0,33.75,33.92,33.73,33.86,46522.0
2016-12-21 12:30:00,33.87,33.88,33.68,33.7,32282.0,33.87,33.88,33.68,33.7,32282.0
2016-12-21 13:00:00,33.7,33.83,33.69,33.82,42996.0,33.7,33.83,33.69,33.82,42996.0
2016-12-21 13:30:00,33.83,33.83,33.64,33.64,42255.0,33.83,33.83,33.64,33.64,42255.0
2016-12-21 14:00:00,33.65,33.71,33.38,33.4,144834.0,33.65,33.71,33.38,33.4,144834.0
2016-12-21 14:30:00,33.4,33.46,33.3,33.3,156488.0,33.4,33.46,33.3,33.3,156488.0
2016-12-21 15:00:00,33.31,33.36,33.21,33.23,202187.0,33.31,33.36,33.21,33.23,202187.0
2016-12-21 15:30:00,33.23,33.34,33.18,33.2,429179.0,33.23,33.34,33.18,33.2,429179.0
2016-12-22 09:30:00,33.05,33.1,32.33,32.43,332741.0,33.05,33.1,32.33,32.43,332741.0
2016-12-22 10:00:00,32.41,32.55,32.08,32.55,409086.0,32.41,32.55,32.08,32.55,409086.0
2016-12-22 10:30:00,32.55,32.8,32.45,32.45,155180.0,32.55,32.8,32.45,32.45,155180.0
2016-12-22 11:00:00,32.45,32.55,32.33,32.38,104738.0,32.45,32.55,32.33,32.38,104738.0
2016-12-22 11:30:00,32.38,32.48,32.28,32.48,97165.0,32.38,32.48,32.28,32.48,97165.0
2016-12-22 12:00:00,32.48,32.58,32.42,32.47,62932.0,32.48,32.58,32.42,32.47,62932.0
2016-12-22 12:30:00,32.46,32.64,32.45,32.63,60788.0,32.46,32.64,32.45,32.63,60788.0
2016-12-22 13:00:00,32.62,32.87,32.61,32.85,142502.0,32.62,32.87,32.61,32.85,142502.0
2016-12-22 13:30:00,32.84,32.98,32.78,32.83,96172.0,32.84,32.98,32.78,32.83,96172.0
2016-12-22 14:00:00,32.83,32.84,32.59,32.59,53629.0,32.83,32.84,32.59,32.59,53629.0
2016-12-22 14:30:00,32.59,32.69,32.56,32.59,51104.0,32.59,32.69,32.56,32.59,51104.0
2016-12-22 15:00:00,32.59,32.61,32.47,32.55,73925.0,32.59,32.61,32.47,32.55,73925.0
2016-12-22 15:30:00,32.55,32.69,32.51,32.68,251504.0,32.55,32.69,32.51,32.68,251504.0
2016-12-23 09:30:00,32.62,32.98,32.25,32.65,102107.0,32.62,32.98,32.25,32.65,102107.0
2016-12-23 10:00:00,32.6,32.78,32.46,32.74,51818.0,32.6,32.78,32.46,32.74,51818.0
2016-12-23 10:30:00,32.72,32.74,32.46,32.49,55189.0,32.72,32.74,32.46,32.49,55189.0
2016-12-23 11:00:00,32.48,32.52,32.34,32.52,42353.0,32.48,32.52,32.34,32.52,42353.0
2016-12-23 11:30:00,32.52,32.55,32.42,32.43,30681.0,32.52,32.55,32.42,32.43,30681.0
2016-12-23 12:00:00,32.43,32.74,32.4,32.72,57311.0,32.43,32.74,32.4,32.72,57311.0
2016-12-23 12:30:00,32.71,32.77,32.58,32.63,97954.0,32.71,32.77,32.58,32.63,97954.0
2016-12-23 13:00:00,32.64,32.68,32.59,32.66,39872.0,32.64,32.68,32.59,32.66,39872.0
2016-12-23 13:30:00,32.64,32.68,32.47,32.52,75977.0,32.64,32.68,32.47,32.52,75977.0
2016-12-23 14:00:00,32.51,32.58,32.46,32.48,62256.0,32.51,32.58,32.46,32.48,62256.0
2016-12-23 14:30:00,32.48,32.59,32.46,32.57,41134.0,32.48,32.59,32.46,32.57,41134.0
2016-12-23 15:00:00,32.56,32.68,32.53,32.65,64248.0,32.56,32.68,32.53,32.65,64248.0
2016-12-23 15:30:00,32.66,32.66,32.57,32.62,155218.0,32.66,32.66,32.57,32.62,155218.0
2016-12-27 09:30:00,32.75,33.92,32.73,33.86,255519.0,32.75,33.92,32.73,33.86,255519.0
2016-12-27 10:00:00,33.86,33.93,33.46,33.72,280174.0,33.86,33.93,33.46,33.72,280174.0
2016-12-27 10:30:00,33.72,33.94,33.64,33.71,130934.0,33.72,33.94,33.64,33.71,130934.0
2016-12-27 11:00:00,33.72,34.02,33.72,33.74,194928.0,33.72,34.02,33.72,33.74,194928.0
2016-12-27 11:30:00,33.76,34.05,33.73,34.02,149887.0,33.76,34.05,33.73,34.02,149887.0
2016-12-27 12:00:00,34.04,34.14,34.01,34.02,94902.0,34.04,34.14,34.01,34.02,94902.0
2016-12-27 12:30:00,34.04,34.11,33.93,34.07,87201.0,34.04,34.11,33.93,34.07,87201.0
2016-12-27 13:00:00,34.08,34.21,34.05,34.18,62387.0,34.08,34.21,34.05,34.18,62387.0
2016-12-27 13:30:00,34.17,34.22,34.1,34.15,65743.0,34.17,34.22,34.1,34.15,65743.0
2016-12-27 14:00:00,34.16,34.16,34.01,34.09,61560.0,34.16,34.16,34.01,34.09,61560.0
2016-12-27 14:30:00,34.07,34.11,33.92,34.02,59294.0,34.07,34.11,33.92,34.02,59294.0
2016-12-27 15:00:00,34.02,34.04,33.88,33.92,77734.0,34.02,34.04,33.88,33.92,77734.0
2016-12-27 15:30:00,33.92,34.01,33.85,33.99,208975.0,33.92,34.01,33.85,33.99,208975.0
2016-12-28 09:30:00,34.1,34.24,33.55,33.55,206651.0,34.1,34.24,33.55,33.55,206651.0
2016-12-28 10:00:00,33.53,33.59,33.16,33.44,256922.0,33.53,33.59,33.16,33.44,256922.0
2016-12-28 10:30:00,33.46,33.48,33.22,33.24,95474.0,33.46,33.48,33.22,33.24,95474.0
2016-12-28 11:00:00,33.22,33.3,33.19,33.24,62830.0,33.22,33.3,33.19,33.24,62830.0
2016-12-28 11:30:00,33.26,33.26,32.95,33.0,120174.0,33.26,33.26,32.95,33.0,120174.0
2016-12-28 12:00:00,33.0,33.17,32.97,33.06,66637.0,33.0,33.17,32.97,33.06,66637.0
2016-12-28 12:30:00,33.08,33.12,33.04,33.1,45892.0,33.08,33.12,33.04,33.1,45892.0
2016-12-28 13:00:00,33.12,33.12,32.93,32.94,54713.0,33.12,33.12,32.93,32.94,54713.0
2016-12-28 13:30:00,32.94,32.98,32.76,32.79,119888.0,32.94,32.98,32.76,32.79,119888.0
2016-12-28 14:00:00,32.8,32.87,32.71,32.85,82052.0,32.8,32.87,32.71,32.85,82052.0
2016-12-28 14:30:00,32.85,32.93,32.83,32.88,62180.0,32.85,32.93,32.83,32.88,62180.0
2016-12-28 15:00:00,32.87,32.96,32.84,32.95,72831.0,32.87,32.96,32.84,32.95,72831.0
2016-12-28 15:30:00,32.95,32.96,32.75,32.8,276377.0,32.95,32.96,32.75,32.8,276377.0
2016-12-29 09:30:00,32.85,33.22,32.8,32.88,142096.0,32.85,33.22,32.8,32.88,142096.0
2016-12-29 10:00:00,32.88,32.99,32.62,32.82,111739.0,32.88,32.99,32.62,32.82,111739.0
2016-12-29 10:30:00,32.85,32.97,32.68,32.77,110166.0,32.85,32.97,32.68,32.77,110166.0
2016-12-29 11:00:00,32.76,32.76,32.43,32.62,199868.0,32.76,32.76,32.43,32.62,199868.0
2016-12-29 11:30:00,32.64,32.69,32.55,32.59,69069.0,32.64,32.69,32.55,32.59,69069.0
2016-12-29 12:00:00,32.59,32.59,32.5,32.52,65239.0,32.59,32.59,32.5,32.52,65239.0
2016-12-29 12:30:00,32.52,32.6,32.48,32.55,59796.0,32.52,32.6,32.48,32.55,59796.0
2016-12-29 13:00:00,32.54,32.57,32.47,32.47,48829.0,32.54,32.57,32.47,32.47,48829.0
2016-12-29 13:30:00,32.49,32.49,32.41,32.45,34845.0,32.49,32.49,32.41,32.45,34845.0
2016-12-29 14:00:00,32.44,32.67,32.44,32.65,94756.0,32.44,32.67,32.44,32.65,94756.0
2016-12-29 14:30:00,32.64,32.64,32.5,32.51,87620.0,32.64,32.64,32.5,32.51,87620.0
2016-12-29 15:00:00,32.51,32.57,32.43,32.55,135214.0,32.51,32.57,32.43,32.55,135214.0
2016-12-29 15:30:00,32.54,32.57,32.47,32.57,306733.0,32.54,32.57,32.47,32.57,306733.0
2016-12-30 09:30:00,32.6,32.6,32.08,32.12,264611.0,32.6,32.6,32.08,32.12,264611.0
2016-12-30 10:00:00,32.1,32.79,32.07,32.65,224198.0,32.1,32.79,32.07,32.65,224198.0
2016-12-30 10:30:00,32.63,32.74,32.36,32.5,91119.0,32.63,32.74,32.36,32.5,91119.0
2016-12-30 11:00:00,32.51,32.66,32.5,32.64,81756.0,32.51,32.66,32.5,32.64,81756.0
2016-12-30 11:30:00,32.62,32.78,32.61,32.63,65402.0,32.62,32.78,32.61,32.63,65402.0
2016-12-30 12:00:00,32.62,32.62,32.39,32.39,67660.0,32.62,32.62,32.39,32.39,67660.0
2016-12-30 12:30:00,32.4,32.44,32.22,32.25,60661.0,32.4,32.44,32.22,32.25,60661.0
2016-12-30 13:00:00,32.25,32.27,32.1,32.17,96284.0,32.25,32.27,32.1,32.17,96284.0
2016-12-30 13:30:00,32.17,32.22,32.11,32.15,64580.0,32.17,32.22,32.11,32.15,64580.0
2016-12-30 14:00:00,32.15,32.24,32.07,32.13,115958.0,32.15,32.24,32.07,32.13,115958.0
2016-12-30 14:30:00,32.12,32.19,31.95,31.97,235099.0,32.12,32.19,31.95,31.97,235099.0
2016-12-30 15:00:00,31.98,32.08,31.96,32.07,103575.0,31.98,32.08,31.96,32.07,103575.0
2016-12-30 15:30:00,32.08,32.1,31.94,32.07,290254.0,32.08,32.1,31.94,32.07,290254.0
2017-01-03 09:30:00,32.61,33.63,32.1,33.55,418227.0,32.61,33.63,32.1,33.55,418227.0
2017-01-03 10:00:00,33.51,33.66,33.25,33.43,205211.0,33.51,33.66,33.25,33.43,205211.0
2017-01-03 10:30:00,33.43,33.66,33.09,33.11,222288.0,33.43,33.66,33.09,33.11,222288.0
2017-01-03 11:00:00,33.09,33.38,32.98,33.19,163263.0,33.09,33.38,32.98,33.19,163263.0
2017-01-03 11:30:00,33.19,33.22,32.89,33.16,167927.0,33.19,33.22,32.89,33.16,167927.0
2017-01-03 12:00:00,33.16,33.24,32.96,33.23,97104.0,33.16,33.24,32.96,33.23,97104.0
2017-01-03 12:30:00,33.22,33.46,33.12,33.42,102851.0,33.22,33.46,33.12,33.42,102851.0
2017-01-03 13:00:00,33.44,33.51,33.41,33.45,112201.0,33.44,33.51,33.41,33.45,112201.0
2017-01-03 13:30:00,33.44,33.48,33.26,33.4,106824.0,33.44,33.48,33.26,33.4,106824.0
2017-01-03 14:00:00,33.4,33.47,33.24,33.24,111821.0,33.4,33.47,33.24,33.24,111821.0
2017-01-03 14:30:00,33.25,33.45,33.24,33.37,109962.0,33.25,33.45,33.24,33.37,109962.0
2017-01-03 15:00:00,33.37,33.47,33.32,33.38,121682.0,33.37,33.47,33.32,33.38,121682.0
2017-01-03 15:30:00,33.38,33.54,33.32,33.53,360599.0,33.38,33.54,33.32,33.53,360599.0
2017-01-04 09:30:00,33.69,34.24,33.65,33.81,267790.0,33.69,34.24,33.65,33.81,267790.0
2017-01-04 10:00:00,33.83,34.19,33.83,34.04,194913.0,33.83,34.19,33.83,34.04,194913.0
2017-01-04 10:30:00,34.04,34.29,34.0,34.27,161473.0,34.04,34.29,34.0,34.27,161473.0
2017-01-04 11:00:00,34.27,34.35,34.17,34.31,147766.0,34.27,34.35,34.17,34.31,147766.0
2017-01-04 11:30:00,34.31,34.46,34.17,34.39,229240.0,34.31,34.46,34.17,34.39,229240.0
2017-01-04 12:00:00,34.38,34.51,34.11,34.2,140144.0,34.38,34.51,34.11,34.2,140144.0
2017-01-04 12:30:00,34.2,34.26,34.13,34.15,105597.0,34.2,34.26,34.13,34.15,105597.0
2017-01-04 13:00:00,34.15,34.28,34.15,34.25,94287.0,34.15,34.28,34.15,34.25,94287.0
2017-01-04 13:30:00,34.22,34.27,33.91,34.0,163745.0,34.22,34.27,33.91,34.0,163745.0
2017-01-04 14:00:00,34.03,34.31,34.01,34.22,106474.0,34.03,34.31,34.01,34.22,106474.0
2017-01-04 14:30:00,34.2,34.3,34.14,34.25,91382.0,34.2,34.3,34.14,34.25,91382.0
2017-01-04 15:00:00,34.25,34.29,34.18,34.19,155599.0,34.25,34.29,34.18,34.19,155599.0
2017-01-04 15:30:00,34.19,34.21,34.06,34.17,288188.0,34.19,34.21,34.06,34.17,288188.0
2017-01-05 09:30:00,33.87,34.16,33.56,33.75,237085.0,33.87,34.16,33.56,33.75,237085.0
2017-01-05 10:00:00,33.76,34.06,33.61,34.06,90018.0,33.76,34.06,33.61,34.06,90018.0
2017-01-05 10:30:00,34.03,34.05,33.87,33.94,71148.0,34.03,34.05,33.87,33.94,71148.0
2017-01-05 11:00:00,33.95,34.03,33.67,33.68,101544.0,33.95,34.03,33.67,33.68,101544.0
2017-01-05 11:30:00,33.67,33.73,33.5,33.6,104940.0,33.67,33.73,33.5,33.6,104940.0
2017-01-05 12:00:00,33.6,33.69,33.53,33.65,48221.0,33.6,33.69,33.53,33.65,48221.0
2017-01-05 12:30:00,33.66,33.71,33.56,33.68,42471.0,33.66,33.71,33.56,33.68,42471.0
2017-01-05 13:00:00,33.68,33.72,33.6,33.69,36374.0,33.68,33.72,33.6,33.69,36374.0
2017-01-05 13:30:00,33.69,33.77,33.68,33.73,30285.0,33.69,33.77,33.68,33.73,30285.0
2017-01-05 14:00:00,33.73,33.84,33.69,33.73,67185.0,33.73,33.84,33.69,33.73,67185.0
2017-01-05 14:30:00,33.77,33.82,33.69,33.71,69248.0,33.77,33.82,33.69,33.71,69248.0
2017-01-05 15:00:00,33.7,33.91,33.69,33.91,110047.0,33.7,33.91,33.69,33.91,110047.0
2017-01-05 15:30:00,33.91,33.93,33.8,33.89,291879.0,33.91,33.93,33.8,33.89,291879.0
2017-01-06 09:30:00,34.07,34.08,33.69,33.78,112949.0,34.07,34.08,33.69,33.78,112949.0
2017-01-06 10:00:00,33.78,33.8,33.5,33.68,84025.0,33.78,33.8,33.5,33.68,84025.0
2017-01-06 10:30:00,33.71,33.93,33.63,33.8,89605.0,33.71,33.93,33.63,33.8,89605.0
2017-01-06 11:00:00,33.82,33.85,33.68,33.77,72015.0,33.82,33.85,33.68,33.77,72015.0
2017-01-06 11:30:00,33.78,33.83,33.72,33.77,78559.0,33.78,33.83,33.72,33.77,78559.0
2017-01-06 12:00:00,33.77,33.92,33.74,33.89,76215.0,33.77,33.92,33.74,33.89,76215.0
2017-01-06 12:30:00,33.91,33.92,33.74,33.78,40855.0,33.91,33.92,33.74,33.78,40855.0
2017-01-06 13:00:00,33.77,33.82,33.58,33.6,40470.0,33.77,33.82,33.58,33.6,40470.0
2017-01-06 13:30:00,33.59,33.71,33.56,33.64,44750.0,33.59,33.71,33.56,33.64,44750.0
2017-01-06 14:00:00,33.65,33.72,33.59,33.61,50110.0,33.65,33.72,33.59,33.61,50110.0
2017-01-06 14:30:00,33.62,33.65,33.52,33.56,47592.0,33.62,33.65,33.52,33.56,47592.0
2017-01-06 15:00:00,33.54,33.61,33.43,33.44,90745.0,33.54,33.61,33.43,33.44,90745.0
2017-01-06 15:30:00,33.45,33.46,33.3,33.33,261873.0,33.45,33.46,33.3,33.33,261873.0
2017-01-09 09:30:00,33.38,33.52,33.02,33.48,140444.0,33.38,33.52,33.02,33.48,140444.0
2017-01-09 10:00:00,33.48,33.54,33.04,33.18,89057.0,33.48,33.54,33.04,33.18,89057.0
2017-01-09 10:30:00,33.17,33.61,33.09,33.6,113369.0,33.17,33.61,33.09,33.6,113369.0
2017-01-09 11:00:00,33.6,33.66,33.52,33.59,75183.0,33.6,33.66,33.52,33.59,75183.0
2017-01-09 11:30:00,33.59,33.7,33.4,33.45,63044.0,33.59,33.7,33.4,33.45,63044.0
2017-01-09 12:00:00,33.47,33.67,33.41,33.63,51634.0,33.47,33.67,33.41,33.63,51634.0
2017-01-09 12:30:00,33.64,33.69,33.55,33.64,42711.0,33.64,33.69,33.55,33.64,42711.0
2017-01-09 13:00:00,33.65,33.69,33.52,33.55,34620.0,33.65,33.69,33.52,33.55,34620.0
2017-01-09 13:30:00,33.56,33.56,33.42,33.44,62007.0,33.56,33.56,33.42,33.44,62007.0
2017-01-09 14:00:00,33.46,33.58,33.44,33.51,66623.0,33.46,33.58,33.44,33.51,66623.0
2017-01-09 14:30:00,33.53,33.59,33.44,33.53,68788.0,33.53,33.59,33.44,33.53,68788.0
2017-01-09 15:00:00,33.53,33.64,33.52,33.63,56998.0,33.53,33.64,33.52,33.63,56998.0
2017-01-09 15:30:00,33.63,33.65,33.55,33.57,126745.0,33.63,33.65,33.55,33.57,126745.0
2017-01-10 09:30:00,33.59,33.78,33.06,33.06,144212.0,33.59,33.78,33.06,33.06,144212.0
2017-01-10 10:00:00,33.09,33.26,33.01,33.24,85410.0,33.09,33.26,33.01,33.24,85410.0
2017-01-10 10:30:00,33.22,33.38,33.21,33.3,71200.0,33.22,33.38,33.21,33.3,71200.0
2017-01-10 11:00:00,33.28,33.53,33.28,33.4,83432.0,33.28,33.53,33.28,33.4,83432.0
2017-01-10 11:30:00,33.43,33.47,33.38,33.42,36961.0,33.43,33.47,33.38,33.42,36961.0
2017-01-10 12:00:00,33.42,33.6,33.42,33.55,41427.0,33.42,33.6,33.42,33.55,41427.0
2017-01-10 12:30:00,33.57,33.61,33.48,33.5,53124.0,33.57,33.61,33.48,33.5,53124.0
2017-01-10 13:00:00,33.5,33.62,33.49,33.59,55849.0,33.5,33.62,33.49,33.59,55849.0
2017-01-10 13:30:00,33.59,33.62,33.48,33.5,45040.0,33.59,33.62,33.48,33.5,45040.0
2017-01-10 14:00:00,33.49,33.57,33.38,33.39,74963.0,33.49,33.57,33.38,33.39,74963.0
2017-01-10 14:30:00,33.38,33.49,33.37,33.48,86664.0,33.38,33.49,33.37,33.48,86664.0
2017-01-10 15:00:00,33.47,33.53,33.32,33.35,89306.0,33.47,33.53,33.32,33.35,89306.0
2017-01-10 15:30:00,33.34,33.44,33.33,33.4,138254.0,33.34,33.44,33.33,33.4,138254.0
2017-01-11 09:30:00,33.34,34.17,33.21,34.14,217594.0,33.34,34.17,33.21,34.14,217594.0
2017-01-11 10:00:00,34.18,34.66,34.0,34.55,315262.0,34.18,34.66,34.0,34.55,315262.0
2017-01-11 10:30:00,34.5,34.98,34.46,34.79,295953.0,34.5,34.98,34.46,34.79,295953.0
2017-01-11 11:00:00,34.8,34.94,34.64,34.73,169773.0,34.8,34.94,34.64,34.73,169773.0
2017-01-11 11:30:00,34.71,35.25,34.49,35.21,335162.0,34.71,35.25,34.49,35.21,335162.0
2017-01-11 12:00:00,35.2,35.22,34.83,34.94,169574.0,35.2,35.22,34.83,34.94,169574.0
2017-01-11 12:30:00,34.95,35.04,34.73,34.83,97633.0,34.95,35.04,34.73,34.83,97633.0
2017-01-11 13:00:00,34.82,34.87,34.57,34.62,97508.0,34.82,34.87,34.57,34.62,97508.0
2017-01-11 13:30:00,34.6,34.82,34.58,34.81,124663.0,34.6,34.82,34.58,34.81,124663.0
2017-01-11 14:00:00,34.81,35.02,34.78,34.97,175517.0,34.81,35.02,34.78,34.97,175517.0
2017-01-11 14:30:00,34.96,35.14,34.95,35.1,149521.0,34.96,35.14,34.95,35.1,149521.0
2017-01-11 15:00:00,35.07,35.12,34.97,35.05,173468.0,35.07,35.12,34.97,35.05,173468.0
2017-01-11 15:30:00,35.05,35.14,34.97,35.0,473374.0,35.05,35.14,34.97,35.0,473374.0
2017-01-12 09:30:00,35.05,35.11,34.4,34.55,186024.0,35.05,35.11,34.4,34.55,186024.0
2017-01-12 10:00:00,34.6,34.68,34.25,34.49,150647.0,34.6,34.68,34.25,34.49,150647.0
2017-01-12 10:30:00,34.48,34.56,34.28,34.49,95462.0,34.48,34.56,34.28,34.49,95462.0
2017-01-12 11:00:00,34.5,34.65,34.38,34.64,75431.0,34.5,34.65,34.38,34.64,75431.0
2017-01-12 11:30:00,34.65,34.73,34.58,34.71,59197.0,34.65,34.73,34.58,34.71,59197.0
2017-01-12 12:00:00,34.71,34.91,34.71,34.86,53897.0,34.71,34.91,34.71,34.86,53897.0
2017-01-12 12:30:00,34.85,34.9,34.79,34.86,33745.0,34.85,34.9,34.79,34.86,33745.0
2017-01-12 13:00:00,34.87,34.93,34.73,34.75,35730.0,34.87,34.93,34.73,34.75,35730.0
2017-01-12 13:30:00,34.76,34.88,34.7,34.81,37939.0,34.76,34.88,34.7,34.81,37939.0
2017-01-12 14:00:00,34.82,34.97,34.8,34.88,59541.0,34.82,34.97,34.8,34.88,59541.0
2017-01-12 14:30:00,34.88,34.9,34.79,34.87,33767.0,34.88,34.9,34.79,34.87,33767.0
2017-01-12 15:00:00,34.88,34.89,34.73,34.88,53176.0,34.88,34.89,34.73,34.88,53176.0
2017-01-12 15:30:00,34.88,34.91,34.79,34.87,203784.0,34.88,34.91,34.79,34.87,203784.0
2017-01-13 09:30:00,34.91,36.36,34.73,36.32,409111.0,34.91,36.36,34.73,36.32,409111.0
2017-01-13 10:00:00,36.32,36.41,35.89,35.9,272568.0,36.32,36.41,35.89,35.9,272568.0
2017-01-13 10:30:00,35.88,36.3,35.88,36.24,164281.0,35.88,36.3,35.88,36.24,164281.0
2017-01-13 11:00:00,36.25,36.35,36.12,36.22,107524.0,36.25,36.35,36.12,36.22,107524.0
2017-01-13 11:30:00,36.23,36.23,36.12,36.19,97679.0,36.23,36.23,36.12,36.19,97679.0
2017-01-13 12:00:00,36.2,36.21,35.95,36.01,80100.0,36.2,36.21,35.95,36.01,80100.0
2017-01-13 12:30:00,36.02,36.11,36.02,36.05,61195.0,36.02,36.11,36.02,36.05,61195.0
2017-01-13 13:00:00,36.05,36.09,35.91,35.93,100202.0,36.05,36.09,35.91,35.93,100202.0
2017-01-13 13:30:00,35.95,35.98,35.83,35.9,48109.0,35.95,35.98,35.83,35.9,48109.0
2017-01-13 14:00:00,35.89,35.91,35.73,35.76,64391.0,35.89,35.91,35.73,35.76,64391.0
2017-01-13 14:30:00,35.74,35.89,35.73,35.85,90179.0,35.74,35.89,35.73,35.85,90179.0
2017-01-13 15:00:00,35.85,35.9,35.79,35.83,71595.0,35.85,35.9,35.79,35.83,71595.0
2017-01-13 15:30:00,35.82,35.84,35.68,35.75,163658.0,35.82,35.84,35.68,35.75,163658.0
2017-01-17 09:30:00,35.69,35.72,35.25,35.65,175738.0,35.69,35.72,35.25,35.65,175738.0
2017-01-17 10:00:00,35.68,36.09,35.58,35.84,153494.0,35.68,36.09,35.58,35.84,153494.0
2017-01-17 10:30:00,35.83,36.02,35.71,35.81,89923.0,35.83,36.02,35.71,35.81,89923.0
2017-01-17 11:00:00,35.82,35.83,35.6,35.72,72022.0,35.82,35.83,35.6,35.72,72022.0
2017-01-17 11:30:00,35.71,35.75,35.62,35.65,51985.0,35.71,35.75,35.62,35.65,51985.0
2017-01-17 12:00:00,35.64,35.66,35.41,35.45,89680.0,35.64,35.66,35.41,35.45,89680.0
2017-01-17 12:30:00,35.46,35.54,35.35,35.36,49238.0,35.46,35.54,35.35,35.36,49238.0
2017-01-17 13:00:00,35.35,35.4,35.3,35.34,47576.0,35.35,35.4,35.3,35.34,47576.0
2017-01-17 13:30:00,35.35,35.35,35.15,35.23,62616.0,35.35,35.35,35.15,35.23,62616.0
2017-01-17 14:00:00,35.22,35.35,35.15,35.27,55259.0,35.22,35.35,35.15,35.27,55259.0
2017-01-17 14:30:00,35.29,35.3,35.11,35.12,45193.0,35.29,35.3,35.11,35.12,45193.0
2017-01-17 15:00:00,35.14,35.15,34.99,35.08,91936.0,35.14,35.15,34.99,35.08,91936.0
2017-01-17 15:30:00,35.07,35.19,35.07,35.16,194599.0,35.07,35.19,35.07,35.16,194599.0
2017-01-18 09:30:00,35.22,35.33,34.43,34.44,218714.0,35.22,35.33,34.43,34.44,218714.0
2017-01-18 10:00:00,34.44,34.52,34.26,34.31,165274.0,34.44,34.52,34.26,34.31,165274.0
2017-01-18 10:30:00,34.33,34.49,34.31,34.47,95559.0,34.33,34.49,34.31,34.47,95559.0
2017-01-18 11:00:00,34.46,34.53,34.3,34.41,96128.0,34.46,34.53,34.3,34.41,96128.0
2017-01-18 11:30:00,34.41,34.47,34.29,34.3,68273.0,34.41,34.47,34.29,34.3,68273.0
2017-01-18 12:00:00,34.29,34.38,34.1,34.18,97310.0,34.29,34.38,34.1,34.18,97310.0
2017-01-18 12:30:00,34.17,34.29,34.17,34.19,46643.0,34.17,34.29,34.17,34.19,46643.0
2017-01-18 13:00:00,34.19,34.27,34.13,34.17,55638.0,34.19,34.27,34.13,34.17,55638.0
2017-01-18 13:30:00,34.19,34.38,34.19,34.31,50616.0,34.19,34.38,34.19,34.31,50616.0
2017-01-18 14:00:00,34.32,34.36,34.21,34.22,36036.0,34.32,34.36,34.21,34.22,36036.0
2017-01-18 14:30:00,34.23,34.32,34.21,34.3,57375.0,34.23,34.32,34.21,34.3,57375.0
2017-01-18 15:00:00,34.29,34.3,34.21,34.26,55219.0,34.29,34.3,34.21,34.26,55219.0
2017-01-18 15:30:00,34.27,34.44,34.25,34.42,195694.0,34.27,34.44,34.25,34.42,195694.0
2017-01-19 09:30:00,34.5,35.13,34.5,35.04,243337.0,34.5,35.13,34.5,35.04,243337.0
2017-01-19 10:00:00,35.01,35.05,34.45,34.51,109590.0,35.01,35.05,34.45,34.51,109590.0
2017-01-19 10:30:00,34.51,34.74,34.35,34.43,77101.0,34.51,34.74,34.35,34.43,77101.0
2017-01-19 11:00:00,34.42,34.6,34.24,34.58,100795.0,34.42,34.6,34.24,34.58,100795.0
2017-01-19 11:30:00,34.53,34.57,34.43,34.47,51322.0,34.53,34.57,34.43,34.47,51322.0
2017-01-19 12:00:00,34.46,34.56,34.28,34.31,59613.0,34.46,34.56,34.28,34.31,59613.0
2017-01-19 12:30:00,34.31,34.4,34.25,34.29,60952.0,34.31,34.4,34.25,34.29,60952.0
2017-01-19 13:00:00,34.3,34.41,34.25,34.33,66472.0,34.3,34.41,34.25,34.33,66472.0
2017-01-19 13:30:00,34.34,34.44,34.32,34.37,38457.0,34.34,34.44,34.32,34.37,38457.0
2017-01-19 14:00:00,34.36,34.37,34.16,34.3,95031.0,34.36,34.37,34.16,34.3,95031.0
2017-01-19 14:30:00,34.29,34.37,34.19,34.21,63765.0,34.29,34.37,34.19,34.21,63765.0
2017-01-19 15:00:00,34.22,34.41,34.21,34.38,80929.0,34.22,34.41,34.21,34.38,80929.0
2017-01-19 15:30:00,34.38,34.46,34.32,34.43,199350.0,34.38,34.46,34.32,34.43,199350.0
2017-01-20 09:30:00,34.64,35.24,34.56,34.91,184081.0,34.64,35.24,34.56,34.91,184081.0
2017-01-20 10:00:00,34.92,34.92,34.72,34.79,73240.0,34.92,34.92,34.72,34.79,73240.0
2017-01-20 10:30:00,34.78,34.91,34.73,34.87,70500.0,34.78,34.91,34.73,34.87,70500.0
2017-01-20 11:00:00,34.86,34.95,34.76,34.77,90494.0,34.86,34.95,34.76,34.77,90494.0
2017-01-20 11:30:00,34.78,34.81,34.69,34.73,57624.0,34.78,34.81,34.69,34.73,57624.0
2017-01-20 12:00:00,34.74,34.83,34.59,34.67,81113.0,34.74,34.83,34.59,34.67,81113.0
2017-01-20 12:30:00,34.66,34.68,34.53,34.54,60831.0,34.66,34.68,34.53,34.54,60831.0
2017-01-20 13:00:00,34.53,34.7,34.51,34.7,62800.0,34.53,34.7,34.51,34.7,62800.0
2017-01-20 13:30:00,34.67,34.74,34.66,34.68,37067.0,34.67,34.74,34.66,34.68,37067.0
2017-01-20 14:00:00,34.69,34.71,34.59,34.67,64614.0,34.69,34.71,34.59,34.67,64614.0
2017-01-20 14:30:00,34.7,34.86,34.69,34.79,65094.0,34.7,34.86,34.69,34.79,65094.0
2017-01-20 15:00:00,34.79,34.87,34.65,34.66,50663.0,34.79,34.87,34.65,34.66,50663.0
2017-01-20 15:30:00,34.66,34.76,34.65,34.75,127542.0,34.66,34.76,34.65,34.75,127542.0
2017-01-23 09:30:00,34.75,34.79,33.89,33.94,256566.0,34.75,34.79,33.89,33.94,256566.0
2017-01-23 10:00:00,33.94,34.04,33.3,33.36,250762.0,33.94,34.04,33.3,33.36,250762.0
2017-01-23 10:30:00,33.36,33.57,33.23,33.47,230041.0,33.36,33.57,33.23,33.47,230041.0
2017-01-23 11:00:00,33.47,33.55,33.22,33.26,162926.0,33.47,33.55,33.22,33.26,162926.0
2017-01-23 11:30:00,33.24,33.35,33.12,33.34,124727.0,33.24,33.35,33.12,33.34,124727.0
2017-01-23 12:00:00,33.34,33.45,33.26,33.36,55450.0,33.34,33.45,33.26,33.36,55450.0
2017-01-23 12:30:00,33.38,33.45,33.33,33.4,45874.0,33.38,33.45,33.33,33.4,45874.0
2017-01-23 13:00:00,33.41,33.51,33.39,33.45,44539.0,33.41,33.51,33.39,33.45,44539.0
2017-01-23 13:30:00,33.45,33.59,33.33,33.41,59593.0,33.45,33.59,33.33,33.41,59593.0
2017-01-23 14:00:00,33.41,33.54,33.4,33.52,51240.0,33.41,33.54,33.4,33.52,51240.0
2017-01-23 14:30:00,33.52,33.64,33.52,33.6,61167.0,33.52,33.64,33.52,33.6,61167.0
2017-01-23 15:00:00,33.59,33.64,33.45,33.61,82509.0,33.59,33.64,33.45,33.61,82509.0
2017-01-23 15:30:00,33.61,33.67,33.57,33.66,189520.0,33.61,33.67,33.57,33.66,189520.0
2017-01-24 09:30:00,33.88,33.88,33.51,33.61,118041.0,33.88,33.88,33.51,33.61,118041.0
2017-01-24 10:00:00,33.62,33.74,33.43,33.68,95275.0,33.62,33.74,33.43,33.68,95275.0
2017-01-24 10:30:00,33.64,33.73,33.48,33.54,44339.0,33.64,33.73,33.48,33.54,44339.0
2017-01-24 11:00:00,33.54,33.62,33.4,33.43,66738.0,33.54,33.62,33.4,33.43,66738.0
2017-01-24 11:30:00,33.39,33.51,33.31,33.44,97304.0,33.39,33.51,33.31,33.44,97304.0
2017-01-24 12:00:00,33.46,33.49,33.31,33.33,61422.0,33.46,33.49,33.31,33.33,61422.0
2017-01-24 12:30:00,33.32,33.32,33.05,33.23,180821.0,33.32,33.32,33.05,33.23,180821.0
2017-01-24 13:00:00,33.23,33.35,33.15,33.16,80607.0,33.23,33.35,33.15,33.16,80607.0
2017-01-24 13:30:00,33.18,33.33,32.79,32.81,490203.0,33.18,33.33,32.79,32.81,490203.0
2017-01-24 14:00:00,32.81,32.96,32.63,32.74,434882.0,32.81,32.96,32.63,32.74,434882.0
2017-01-24 14:30:00,32.74,32.86,32.66,32.72,250156.0,32.74,32.86,32.66,32.72,250156.0
2017-01-24 15:00:00,32.74,32.79,32.64,32.65,142872.0,32.74,32.79,32.64,32.65,142872.0
2017-01-24 15:30:00,32.65,32.65,32.47,32.53,397470.0,32.65,32.65,32.47,32.53,397470.0
2017-01-25 09:30:00,32.69,33.18,32.65,32.8,166104.0,32.69,33.18,32.65,32.8,166104.0
2017-01-25 10:00:00,32.82,32.93,32.7,32.87,85924.0,32.82,32.93,32.7,32.87,85924.0
2017-01-25 10:30:00,32.85,33.02,32.84,32.86,116224.0,32.85,33.02,32.84,32.86,116224.0
2017-01-25 11:00:00,32.87,32.96,32.81,32.95,71868.0,32.87,32.96,32.81,32.95,71868.0
2017-01-25 11:30:00,32.96,32.99,32.74,32.74,52514.0,32.96,32.99,32.74,32.74,52514.0
2017-01-25 12:00:00,32.76,32.89,32.71,32.79,67741.0,32.76,32.89,32.71,32.79,67741.0
2017-01-25 12:30:00,32.78,32.82,32.7,32.81,52526.0,32.78,32.82,32.7,32.81,52526.0
2017-01-25 13:00:00,32.83,32.86,32.71,32.78,74937.0,32.83,32.86,32.71,32.78,74937.0
2017-01-25 13:30:00,32.78,32.81,32.7,32.7,39138.0,32.78,32.81,32.7,32.7,39138.0
2017-01-25 14:00:00,32.71,32.78,32.59,32.7,125087.0,32.71,32.78,32.59,32.7,125087.0
2017-01-25 14:30:00,32.7,32.71,32.63,32.65,69476.0,32.7,32.71,32.63,32.65,69476.0
2017-01-25 15:00:00,32.66,32.73,32.63,32.72,78858.0,32.66,32.73,32.63,32.72,78858.0
2017-01-25 15:30:00,32.72,32.91,32.7,32.9,255161.0,32.72,32.91,32.7,32.9,255161.0
2017-01-26 09:30:00,32.83,33.09,32.48,33.06,211852.0,32.83,33.09,32.48,33.06,211852.0
2017-01-26 10:00:00,33.08,33.14,32.65,32.79,171884.0,33.08,33.14,32.65,32.79,171884.0
2017-01-26 10:30:00,32.77,32.77,32.58,32.63,92703.0,32.77,32.77,32.58,32.63,92703.0
2017-01-26 11:00:00,32.66,32.76,32.61,32.74,76910.0,32.66,32.76,32.61,32.74,76910.0
2017-01-26 11:30:00,32.73,32.77,32.62,32.62,59023.0,32.73,32.77,32.62,32.62,59023.0
2017-01-26 12:00:00,32.62,32.63,32.39,32.39,83274.0,32.62,32.63,32.39,32.39,83274.0
2017-01-26 12:30:00,32.4,32.45,32.32,32.43,80486.0,32.4,32.45,32.32,32.43,80486.0
2017-01-26 13:00:00,32.44,32.47,32.31,32.32,87547.0,32.44,32.47,32.31,32.32,87547.0
2017-01-26 13:30:00,32.31,32.36,32.15,32.27,139899.0,32.31,32.36,32.15,32.27,139899.0
2017-01-26 14:00:00,32.26,32.26,32.12,32.15,89145.0,32.26,32.26,32.12,32.15,89145.0
2017-01-26 14:30:00,32.15,32.2,32.11,32.18,82688.0,32.15,32.2,32.11,32.18,82688.0
2017-01-26 15:00:00,32.18,32.22,32.13,32.21,107984.0,32.18,32.22,32.13,32.21,107984.0
2017-01-26 15:30:00,32.22,32.3,32.13,32.29,338009.0,32.22,32.3,32.13,32.29,338009.0
2017-01-27 09:30:00,32.59,32.79,31.81,31.95,290362.0,32.59,32.79,31.81,31.95,290362.0
2017-01-27 10:00:00,31.98,32.21,31.86,31.97,118959.0,31.98,32.21,31.86,31.97,118959.0
2017-01-27 10:30:00,31.96,32.15,31.71,31.86,245613.0,31.96,32.15,31.71,31.86,245613.0
2017-01-27 11:00:00,31.88,32.0,31.83,31.87,104216.0,31.88,32.0,31.83,31.87,104216.0
2017-01-27 11:30:00,31.87,31.92,31.64,31.7,108415.0,31.87,31.92,31.64,31.7,108415.0
2017-01-27 12:00:00,31.69,31.69,31.41,31.45,208819.0,31.69,31.69,31.41,31.45,208819.0
2017-01-27 12:30:00,31.48,31.57,31.41,31.56,147346.0,31.48,31.57,31.41,31.56,147346.0
2017-01-27 13:00:00,31.54,31.67,31.52,31.58,86974.0,31.54,31.67,31.52,31.58,86974.0
2017-01-27 13:30:00,31.6,31.6,31.43,31.44,135615.0,31.6,31.6,31.43,31.44,135615.0
2017-01-27 14:00:00,31.44,31.54,31.42,31.48,119395.0,31.44,31.54,31.42,31.48,119395.0
2017-01-27 14:30:00,31.47,31.49,31.4,31.48,102154.0,31.47,31.49,31.4,31.48,102154.0
2017-01-27 15:00:00,31.49,31.57,31.46,31.52,70174.0,31.49,31.57,31.46,31.52,70174.0
2017-01-27 15:30:00,31.52,31.52,31.38,31.48,373656.0,31.52,31.52,31.38,31.48,373656.0
2017-01-30 09:30:00,31.32,31.35,30.87,31.15,325123.0,31.32,31.35,30.87,31.15,325123.0
2017-01-30 10:00:00,31.15,31.16,30.81,30.88,149611.0,31.15,31.16,30.81,30.88,149611.0
2017-01-30 10:30:00,30.88,30.98,30.61,30.82,269097.0,30.88,30.98,30.61,30.82,269097.0
2017-01-30 11:00:00,30.82,31.06,30.74,30.95,243180.0,30.82,31.06,30.74,30.95,243180.0
2017-01-30 11:30:00,30.94,31.13,30.9,30.98,71256.0,30.94,31.13,30.9,30.98,71256.0
2017-01-30 12:00:00,31.01,31.03,30.79,30.81,75380.0,31.01,31.03,30.79,30.81,75380.0
2017-01-30 12:30:00,30.8,30.88,30.69,30.86,86611.0,30.8,30.88,30.69,30.86,86611.0
2017-01-30 13:00:00,30.87,30.97,30.83,30.88,90585.0,30.87,30.97,30.83,30.88,90585.0
2017-01-30 13:30:00,30.87,30.88,30.74,30.84,73610.0,30.87,30.88,30.74,30.84,73610.0
2017-01-30 14:00:00,30.85,30.9,30.8,30.87,57828.0,30.85,30.9,30.8,30.87,57828.0
2017-01-30 14:30:00,30.87,30.87,30.73,30.74,83066.0,30.87,30.87,30.73,30.74,83066.0
2017-01-30 15:00:00,30.75,30.91,30.75,30.9,71871.0,30.75,30.91,30.75,30.9,71871.0
2017-01-30 15:30:00,30.9,31.03,30.88,31.02,260643.0,30.9,31.03,30.88,31.02,260643.0
2017-01-31 09:30:00,30.83,30.93,30.34,30.53,203424.0,30.83,30.93,30.34,30.53,203424.0
2017-01-31 10:00:00,30.54,30.92,30.52,30.86,108711.0,30.54,30.92,30.52,30.86,108711.0
2017-01-31 10:30:00,30.87,30.92,30.61,30.64,121667.0,30.87,30.92,30.61,30.64,121667.0
2017-01-31 11:00:00,30.66,30.76,30.6,30.67,96417.0,30.66,30.76,30.6,30.67,96417.0
2017-01-31 11:30:00,30.66,30.8,30.61,30.73,65428.0,30.66,30.8,30.61,30.73,65428.0
2017-01-31 12:00:00,30.74,30.75,30.54,30.58,58518.0,30.74,30.75,30.54,30.58,58518.0
2017-01-31 12:30:00,30.58,30.68,30.47,30.64,60397.0,30.58,30.68,30.47,30.64,60397.0
2017-01-31 13:00:00,30.64,30.7,30.56,30.63,69160.0,30.64,30.7,30.56,30.63,69160.0
2017-01-31 13:30:00,30.63,30.67,30.46,30.48,69634.0,30.63,30.67,30.46,30.48,69634.0
2017-01-31 14:00:00,30.48,30.67,30.48,30.63,75510.0,30.48,30.67,30.48,30.63,75510.0
2017-01-31 14:30:00,30.62,30.82,30.6,30.81,83877.0,30.62,30.82,30.6,30.81,83877.0
2017-01-31 15:00:00,30.82,31.08,30.82,31.05,121456.0,30.82,31.08,30.82,31.05,121456.0
2017-01-31 15:30:00,31.06,31.2,31.0,31.19,223401.0,31.06,31.2,31.0,31.19,223401.0
2017-02-01 09:30:00,31.4,31.75,31.12,31.18,141978.0,31.4,31.75,31.12,31.18,141978.0
2017-02-01 10:00:00,31.14,31.2,30.8,30.98,167389.0,31.14,31.2,30.8,30.98,167389.0
2017-02-01 10:30:00,30.97,31.13,30.88,30.95,69322.0,30.97,31.13,30.88,30.95,69322.0
2017-02-01 11:00:00,30.94,31.08,30.91,30.94,52835.0,30.94,31.08,30.91,30.94,52835.0
2017-02-01 11:30:00,30.96,31.17,30.96,31.17,60768.0,30.96,31.17,30.96,31.17,60768.0
2017-02-01 12:00:00,31.17,31.25,31.13,31.21,65714.0,31.17,31.25,31.13,31.21,65714.0
2017-02-01 12:30:00,31.21,31.34,31.2,31.33,57296.0,31.21,31.34,31.2,31.33,57296.0
2017-02-01 13:00:00,31.32,31.36,31.27,31.31,36908.0,31.32,31.36,31.27,31.31,36908.0
2017-02-01 13:30:00,31.31,31.49,31.27,31.49,93253.0,31.31,31.49,31.27,31.49,93253.0
2017-02-01 14:00:00,31.46,31.66,31.46,31.61,215082.0,31.46,31.66,31.46,31.61,215082.0
2017-02-01 14:30:00,31.61,31.62,31.48,31.58,80205.0,31.61,31.62,31.48,31.58,80205.0
2017-02-01 15:00:00,31.58,31.65,31.53,31.6,121818.0,31.58,31.65,31.53,31.6,121818.0
2017-02-01 15:30:00,31.6,31.9,31.57,31.78,419663.0,31.6,31.9,31.57,31.78,419663.0
2017-02-02 09:30:00,31.72,31.92,31.42,31.72,143015.0,31.72,31.92,31.42,31.72,143015.0
2017-02-02 10:00:00,31.74,31.95,31.71,31.74,76079.0,31.74,31.95,31.71,31.74,76079.0
2017-02-02 10:30:00,31.75,32.09,31.71,32.0,149093.0,31.75,32.09,31.71,32.0,149093.0
2017-02-02 11:00:00,31.99,32.1,31.89,32.06,86168.0,31.99,32.1,31.89,32.06,86168.0
2017-02-02 11:30:00,32.05,32.17,31.89,31.9,96590.0,32.05,32.17,31.89,31.9,96590.0
2017-02-02 12:00:00,31.88,32.11,31.87,32.05,69566.0,31.88,32.11,31.87,32.05,69566.0
2017-02-02 12:30:00,32.04,32.15,31.97,32.13,56212.0,32.04,32.15,31.97,32.13,56212.0
2017-02-02 13:00:00,32.13,32.15,31.92,31.96,82532.0,32.13,32.15,31.92,31.96,82532.0
2017-02-02 13:30:00,31.95,32.04,31.91,31.93,71632.0,31.95,32.04,31.91,31.93,71632.0
2017-02-02 14:00:00,31.92,31.95,31.71,31.76,105296.0,31.92,31.95,31.71,31.76,105296.0
2017-02-02 14:30:00,31.75,31.81,31.72,31.8,93441.0,31.75,31.81,31.72,31.8,93441.0
2017-02-02 15:00:00,31.8,31.83,31.67,31.7,102995.0,31.8,31.83,31.67,31.7,102995.0
2017-02-02 15:30:00,31.7,31.72,31.53,31.59,304836.0,31.7,31.72,31.53,31.59,304836.0
2017-02-03 09:30:00,31.75,32.23,31.72,31.93,122504.0,31.75,32.23,31.72,31.93,122504.0
2017-02-03 10:00:00,31.91,32.02,31.67,31.92,79754.0,31.91,32.02,31.67,31.92,79754.0
2017-02-03 10:30:00,31.94,32.18,31.89,32.13,63961.0,31.94,32.18,31.89,32.13,63961.0
2017-02-03 11:00:00,32.14,32.28,32.09,32.26,119806.0,32.14,32.28,32.09,32.26,119806.0
2017-02-03 11:30:00,32.27,32.28,32.15,32.24,65759.0,32.27,32.28,32.15,32.24,65759.0
2017-02-03 12:00:00,32.25,32.28,32.11,32.25,89386.0,32.25,32.28,32.11,32.25,89386.0
2017-02-03 12:30:00,32.25,32.26,32.03,32.06,70511.0,32.25,32.26,32.03,32.06,70511.0
2017-02-03 13:00:00,32.06,32.23,31.95,32.21,109739.0,32.06,32.23,31.95,32.21,109739.0
2017-02-03 13:30:00,32.21,32.24,32.15,32.18,38650.0,32.21,32.24,32.15,32.18,38650.0
2017-02-03 14:00:00,32.22,32.26,32.17,32.19,74631.0,32.22,32.26,32.17,32.19,74631.0
2017-02-03 14:30:00,32.19,32.19,32.08,32.14,72580.0,32.19,32.19,32.08,32.14,72580.0
2017-02-03 15:00:00,32.14,32.19,32.11,32.12,39318.0,32.14,32.19,32.11,32.12,39318.0
2017-02-03 15:30:00,32.12,32.16,32.06,32.14,138661.0,32.12,32.16,32.06,32.14,138661.0
2017-02-06 09:30:00,32.41,32.41,31.79,31.94,134267.0,32.41,32.41,31.79,31.94,134267.0
2017-02-06 10:00:00,31.94,32.17,31.82,32.16,62513.0,31.94,32.17,31.82,32.16,62513.0
2017-02-06 10:30:00,32.18,32.2,31.91,31.91,42056.0,32.18,32.2,31.91,31.91,42056.0
2017-02-06 11:00:00,31.92,32.2,31.91,32.17,40481.0,31.92,32.2,31.91,32.17,40481.0
2017-02-06 11:30:00,32.18,32.27,32.09,32.21,48426.0,32.18,32.27,32.09,32.21,48426.0
2017-02-06 12:00:00,32.21,32.23,32.1,32.13,38557.0,32.21,32.23,32.1,32.13,38557.0
2017-02-06 12:30:00,32.13,32.13,31.93,31.94,39639.0,32.13,32.13,31.93,31.94,39639.0
2017-02-06 13:00:00,31.94,31.95,31.83,31.93,57687.0,31.94,31.95,31.83,31.93,57687.0
2017-02-06 13:30:00,31.92,32.01,31.86,31.96,45522.0,31.92,32.01,31.86,31.96,45522.0
2017-02-06 14:00:00,31.95,32.12,31.95,32.12,65597.0,31.95,32.12,31.95,32.12,65597.0
2017-02-06 14:30:00,32.11,32.16,32.09,32.14,50368.0,32.11,32.16,32.09,32.14,50368.0
2017-02-06 15:00:00,32.14,32.16,32.06,32.11,56626.0,32.14,32.16,32.06,32.11,56626.0
2017-02-06 15:30:00,32.1,32.17,32.01,32.14,138719.0,32.1,32.17,32.01,32.14,138719.0
2017-02-07 09:30:00,32.14,32.21,31.8,31.89,101146.0,32.14,32.21,31.8,31.89,101146.0
2017-02-07 10:00:00,31.9,31.9,31.7,31.76,79003.0,31.9,31.9,31.7,31.76,79003.0
2017-02-07 10:30:00,31.78,31.91,31.78,31.8,66924.0,31.78,31.91,31.78,31.8,66924.0
2017-02-07 11:00:00,31.78,31.81,31.71,31.8,45593.0,31.78,31.81,31.71,31.8,45593.0
2017-02-07 11:30:00,31.8,31.92,31.78,31.79,27704.0,31.8,31.92,31.78,31.79,27704.0
2017-02-07 12:00:00,31.8,31.85,31.63,31.64,71520.0,31.8,31.85,31.63,31.64,71520.0
2017-02-07 12:30:00,31.65,31.76,31.57,31.63,76144.0,31.65,31.76,31.57,31.63,76144.0
2017-02-07 13:00:00,31.64,31.74,31.57,31.69,50273.0,31.64,31.74,31.57,31.69,50273.0
2017-02-07 13:30:00,31.69,31.75,31.65,31.73,36306.0,31.69,31.75,31.65,31.73,36306.0
2017-02-07 14:00:00,31.73,31.77,31.62,31.65,55393.0,31.73,31.77,31.62,31.65,55393.0
2017-02-07 14:30:00,31.66,31.77,31.61,31.68,63081.0,31.66,31.77,31.61,31.68,63081.0
2017-02-07 15:00:00,31.69,31.75,31.67,31.74,62557.0,31.69,31.75,31.67,31.74,62557.0
2017-02-07 15:30:00,31.73,31.81,31.7,31.79,135986.0,31.73,31.81,31.7,31.79,135986.0
2017-02-08 09:30:00,31.64,31.66,31.11,31.31,161399.0,31.64,31.66,31.11,31.31,161399.0
2017-02-08 10:00:00,31.33,31.6,31.29,31.6,62788.0,31.33,31.6,31.29,31.6,62788.0
2017-02-08 10:30:00,31.56,31.7,31.46,31.53,43562.0,31.56,31.7,31.46,31.53,43562.0
2017-02-08 11:00:00,31.52,31.64,31.41,31.43,38590.0,31.52,31.64,31.41,31.43,38590.0
2017-02-08 11:30:00,31.41,31.42,31.26,31.31,38153.0,31.41,31.42,31.26,31.31,38153.0
2017-02-08 12:00:00,31.32,31.41,31.28,31.32,50772.0,31.32,31.41,31.28,31.32,50772.0
2017-02-08 12:30:00,31.32,31.38,31.26,31.37,38916.0,31.32,31.38,31.26,31.37,38916.0
2017-02-08 13:00:00,31.39,31.47,31.36,31.37,36983.0,31.39,31.47,31.36,31.37,36983.0
2017-02-08 13:30:00,31.39,31.42,31.3,31.35,30093.0,31.39,31.42,31.3,31.35,30093.0
2017-02-08 14:00:00,31.36,31.39,31.31,31.32,19479.0,31.36,31.39,31.31,31.32,19479.0
2017-02-08 14:30:00,31.32,31.46,31.3,31.45,37731.0,31.32,31.46,31.3,31.45,37731.0
2017-02-08 15:00:00,31.46,31.58,31.43,31.57,39022.0,31.46,31.58,31.43,31.57,39022.0
2017-02-08 15:30:00,31.57,31.58,31.5,31.55,112371.0,31.57,31.58,31.5,31.55,112371.0
2017-02-09 09:30:00,31.71,32.6,31.65,32.14,266313.0,31.71,32.6,31.65,32.14,266313.0
2017-02-09 10:00:00,32.14,32.42,32.06,32.27,128571.0,32.14,32.42,32.06,32.27,128571.0
2017-02-09 10:30:00,32.26,32.3,32.17,32.21,62555.0,32.26,32.3,32.17,32.21,62555.0
2017-02-09 11:00:00,32.22,32.35,32.18,32.27,53234.0,32.22,32.35,32.18,32.27,53234.0
2017-02-09 11:30:00,32.28,32.4,32.26,32.27,41911.0,32.28,32.4,32.26,32.27,41911.0
2017-02-09 12:00:00,32.28,32.4,32.26,32.3,42547.0,32.28,32.4,32.26,32.3,42547.0
2017-02-09 12:30:00,32.3,32.3,32.13,32.23,37387.0,32.3,32.3,32.13,32.23,37387.0
2017-02-09 13:00:00,32.26,32.28,32.14,32.18,32139.0,32.26,32.28,32.14,32.18,32139.0
2017-02-09 13:30:00,32.17,32.35,32.08,32.34,95173.0,32.17,32.35,32.08,32.34,95173.0
2017-02-09 14:00:00,32.33,32.36,32.23,32.29,49849.0,32.33,32.36,32.23,32.29,49849.0
2017-02-09 14:30:00,32.28,32.36,32.27,32.31,44427.0,32.28,32.36,32.27,32.31,44427.0
2017-02-09 15:00:00,32.32,32.36,32.26,32.28,62715.0,32.32,32.36,32.26,32.28,62715.0
2017-02-09 15:30:00,32.27,32.31,32.2,32.24,161585.0,32.27,32.31,32.2,32.24,161585.0
2017-02-10 09:30:00,32.22,32.68,32.06,32.08,181077.0,32.22,32.68,32.06,32.08,181077.0
2017-02-10 10:00:00,32.06,32.26,31.99,32.13,88383.0,32.06,32.26,31.99,32.13,88383.0
2017-02-10 10:30:00,32.13,32.34,32.12,32.3,52169.0,32.13,32.34,32.12,32.3,52169.0
2017-02-10 11:00:00,32.3,32.49,32.3,32.45,68609.0,32.3,32.49,32.3,32.45,68609.0
2017-02-10 11:30:00,32.47,32.72,32.47,32.72,88474.0,32.47,32.72,32.47,32.72,88474.0
2017-02-10 12:00:00,32.72,33.1,32.72,33.07,164838.0,32.72,33.1,32.72,33.07,164838.0
2017-02-10 12:30:00,33.07,33.2,33.04,33.14,185779.0,33.07,33.2,33.04,33.14,185779.0
2017-02-10 13:00:00,33.15,33.38,33.12,33.27,242980.0,33.15,33.38,33.12,33.27,242980.0
2017-02-10 13:30:00,33.27,33.28,33.1,33.1,79642.0,33.27,33.28,33.1,33.1,79642.0
2017-02-10 14:00:00,33.1,33.18,33.04,33.16,75701.0,33.1,33.18,33.04,33.16,75701.0
2017-02-10 14:30:00,33.15,33.16,32.96,32.97,279345.0,33.15,33.16,32.96,32.97,279345.0
2017-02-10 15:00:00,32.96,33.03,32.85,32.91,122831.0,32.96,33.03,32.85,32.91,122831.0
2017-02-10 15:30:00,32.9,32.95,32.84,32.86,296966.0,32.9,32.95,32.84,32.86,296966.0
2017-02-13 09:30:00,33.15,33.77,32.96,33.07,366982.0,33.15,33.77,32.96,33.07,366982.0
2017-02-13 10:00:00,33.07,33.33,33.05,33.13,160450.0,33.07,33.33,33.05,33.13,160450.0
2017-02-13 10:30:00,33.11,33.15,32.89,33.09,105861.0,33.11,33.15,32.89,33.09,105861.0
2017-02-13 11:00:00,33.1,33.16,32.98,33.04,60269.0,33.1,33.16,32.98,33.04,60269.0
2017-02-13 11:30:00,33.03,33.2,33.0,33.19,39745.0,33.03,33.2,33.0,33.19,39745.0
2017-02-13 12:00:00,33.19,33.36,33.16,33.33,54860.0,33.19,33.36,33.16,33.33,54860.0
2017-02-13 12:30:00,33.34,33.37,33.27,33.35,56391.0,33.34,33.37,33.27,33.35,56391.0
2017-02-13 13:00:00,33.36,33.47,33.35,33.43,51275.0,33.36,33.47,33.35,33.43,51275.0
2017-02-13 13:30:00,33.46,33.52,33.32,33.32,83157.0,33.46,33.52,33.32,33.32,83157.0
2017-02-13 14:00:00,33.32,33.35,33.24,33.31,38055.0,33.32,33.35,33.24,33.31,38055.0
2017-02-13 14:30:00,33.29,33.4,33.27,33.39,45727.0,33.29,33.4,33.27,33.39,45727.0
2017-02-13 15:00:00,33.39,33.41,33.28,33.31,65040.0,33.39,33.41,33.28,33.31,65040.0
2017-02-13 15:30:00,33.3,33.4,33.25,33.33,166275.0,33.3,33.4,33.25,33.33,166275.0
2017-02-14 09:30:00,33.25,33.37,32.79,33.37,192359.0,33.25,33.37,32.79,33.37,192359.0
2017-02-14 10:00:00,33.35,33.37,33.14,33.36,50493.0,33.35,33.37,33.14,33.36,50493.0
2017-02-14 10:30:00,33.35,33.71,33.26,33.71,117142.0,33.35,33.71,33.26,33.71,117142.0
2017-02-14 11:00:00,33.71,33.92,33.6,33.8,146205.0,33.71,33.92,33.6,33.8,146205.0
2017-02-14 11:30:00,33.79,33.9,33.75,33.81,61997.0,33.79,33.9,33.75,33.81,61997.0
2017-02-14 12:00:00,33.81,33.84,33.67,33.84,56260.0,33.81,33.84,33.67,33.84,56260.0
2017-02-14 12:30:00,33.83,33.88,33.72,33.8,123308.0,33.83,33.88,33.72,33.8,123308.0
2017-02-14 13:00:00,33.78,33.79,33.67,33.73,70971.0,33.78,33.79,33.67,33.73,70971.0
2017-02-14 13:30:00,33.72,33.75,33.69,33.72,33411.0,33.72,33.75,33.69,33.72,33411.0
2017-02-14 14:00:00,33.71,33.82,33.71,33.78,52124.0,33.71,33.82,33.71,33.78,52124.0
2017-02-14 14:30:00,33.78,33.85,33.73,33.82,64955.0,33.78,33.85,33.73,33.82,64955.0
2017-02-14 15:00:00,33.82,33.85,33.78,33.82,60543.0,33.82,33.85,33.78,33.82,60543.0
2017-02-14 15:30:00,33.82,33.96,33.82,33.92,346400.0,33.82,33.96,33.82,33.92,346400.0
2017-02-15 09:30:00,34.04,34.31,33.73,34.15,319586.0,34.04,34.31,33.73,34.15,319586.0
2017-02-15 10:00:00,34.16,34.5,34.1,34.46,177162.0,34.16,34.5,34.1,34.46,177162.0
2017-02-15 10:30:00,34.46,34.71,34.42,34.63,210126.0,34.46,34.71,34.42,34.63,210126.0
2017-02-15 11:00:00,34.6,34.62,34.42,34.45,115717.0,34.6,34.62,34.42,34.45,115717.0
2017-02-15 11:30:00,34.44,34.58,34.29,34.39,88774.0,34.44,34.58,34.29,34.39,88774.0
2017-02-15 12:00:00,34.41,34.47,34.33,34.41,53603.0,34.41,34.47,34.33,34.41,53603.0
2017-02-15 12:30:00,34.41,34.49,34.38,34.44,66685.0,34.41,34.49,34.38,34.44,66685.0
2017-02-15 13:00:00,34.45,34.7,34.42,34.49,192349.0,34.45,34.7,34.42,34.49,192349.0
2017-02-15 13:30:00,34.52,34.66,34.49,34.66,49250.0,34.52,34.66,34.49,34.66,49250.0
2017-02-15 14:00:00,34.66,34.77,34.63,34.76,158011.0,34.66,34.77,34.63,34.76,158011.0
2017-02-15 14:30:00,34.74,34.81,34.69,34.76,68598.0,34.74,34.81,34.69,34.76,68598.0
2017-02-15 15:00:00,34.77,34.82,34.69,34.69,92612.0,34.77,34.82,34.69,34.69,92612.0
2017-02-15 15:30:00,34.69,34.78,34.67,34.74,255247.0,34.69,34.78,34.67,34.74,255247.0
2017-02-16 09:30:00,34.2,35.47,34.18,35.14,565645.0,34.2,35.47,34.18,35.14,565645.0
2017-02-16 10:00:00,35.13,35.14,34.15,34.15,277627.0,35.13,35.14,34.15,34.15,277627.0
2017-02-16 10:30:00,34.16,34.29,33.83,33.97,235110.0,34.16,34.29,33.83,33.97,235110.0
2017-02-16 11:00:00,33.97,33.98,33.75,33.98,176810.0,33.97,33.98,33.75,33.98,176810.0
2017-02-16 11:30:00,33.96,34.19,33.93,34.11,151893.0,33.96,34.19,33.93,34.11,151893.0
2017-02-16 12:00:00,34.11,34.36,34.05,34.24,127792.0,34.11,34.36,34.05,34.24,127792.0
2017-02-16 12:30:00,34.23,34.38,34.01,34.02,202549.0,34.23,34.38,34.01,34.02,202549.0
2017-02-16 13:00:00,34.0,34.27,33.93,34.26,142632.0,34.0,34.27,33.93,34.26,142632.0
2017-02-16 13:30:00,34.25,34.45,34.16,34.29,78392.0,34.25,34.45,34.16,34.29,78392.0
2017-02-16 14:00:00,34.29,34.3,34.2,34.28,77437.0,34.29,34.3,34.2,34.28,77437.0
2017-02-16 14:30:00,34.26,34.29,34.11,34.12,67505.0,34.26,34.29,34.11,34.12,67505.0
2017-02-16 15:00:00,34.12,34.15,33.96,34.14,194754.0,34.12,34.15,33.96,34.14,194754.0
2017-02-16 15:30:00,34.14,34.15,34.01,34.11,313735.0,34.14,34.15,34.01,34.11,313735.0
2017-02-17 09:30:00,34.05,34.09,33.5,33.66,201778.0,34.05,34.09,33.5,33.66,201778.0
2017-02-17 10:00:00,33.65,34.41,33.57,34.3,202111.0,33.65,34.41,33.57,34.3,202111.0
2017-02-17 10:30:00,34.31,34.57,34.21,34.32,229677.0,34.31,34.57,34.21,34.32,229677.0
2017-02-17 11:00:00,34.3,34.46,34.27,34.37,90288.0,34.3,34.46,34.27,34.37,90288.0
2017-02-17 11:30:00,34.38,34.9,34.38,34.59,239955.0,34.38,34.9,34.38,34.59,239955.0
2017-02-17 12:00:00,34.58,34.75,34.55,34.6,136255.0,34.58,34.75,34.55,34.6,136255.0
2017-02-17 12:30:00,34.62,34.75,34.46,34.46,145256.0,34.62,34.75,34.46,34.46,145256.0
2017-02-17 13:00:00,34.47,34.53,34.41,34.43,87668.0,34.47,34.53,34.41,34.43,87668.0
2017-02-17 13:30:00,34.42,34.7,34.39,34.6,72928.0,34.42,34.7,34.39,34.6,72928.0
2017-02-17 14:00:00,34.59,34.69,34.55,34.62,80759.0,34.59,34.69,34.55,34.62,80759.0
2017-02-17 14:30:00,34.61,34.78,34.59,34.68,98506.0,34.61,34.78,34.59,34.68,98506.0
2017-02-17 15:00:00,34.68,34.71,34.61,34.64,93185.0,34.68,34.71,34.61,34.64,93185.0
2017-02-17 15:30:00,34.64,34.86,34.63,34.84,410790.0,34.64,34.86,34.63,34.84,410790.0
2017-02-21 09:30:00,35.39,35.72,35.14,35.64,505212.0,35.39,35.72,35.14,35.64,505212.0
2017-02-21 10:00:00,35.64,35.96,35.64,35.9,427515.0,35.64,35.96,35.64,35.9,427515.0
2017-02-21 10:30:00,35.88,35.93,35.63,35.75,290831.0,35.88,35.93,35.63,35.75,290831.0
2017-02-21 11:00:00,35.75,35.8,35.62,35.69,197068.0,35.75,35.8,35.62,35.69,197068.0
2017-02-21 11:30:00,35.71,36.0,35.63,35.98,245530.0,35.71,36.0,35.63,35.98,245530.0
2017-02-21 12:00:00,35.97,36.18,35.8,36.18,206279.0,35.97,36.18,35.8,36.18,206279.0
2017-02-21 12:30:00,36.18,36.37,36.15,36.26,235429.0,36.18,36.37,36.15,36.26,235429.0
2017-02-21 13:00:00,36.26,36.32,36.09,36.22,232799.0,36.26,36.32,36.09,36.22,232799.0
2017-02-21 13:30:00,36.22,36.61,36.21,36.52,242624.0,36.22,36.61,36.21,36.52,242624.0
2017-02-21 14:00:00,36.51,36.65,36.43,36.59,254518.0,36.51,36.65,36.43,36.59,254518.0
2017-02-21 14:30:00,36.59,36.85,36.58,36.73,357861.0,36.59,36.85,36.58,36.73,357861.0
2017-02-21 15:00:00,36.75,36.86,36.67,36.81,315367.0,36.75,36.86,36.67,36.81,315367.0
2017-02-21 15:30:00,36.8,36.85,36.51,36.63,755630.0,36.8,36.85,36.51,36.63,755630.0
2017-02-22 09:30:00,35.43,36.15,34.16,34.22,2777460.0,35.43,36.15,34.16,34.22,2777460.0
2017-02-22 10:00:00,34.2,34.74,33.99,34.07,1375863.0,34.2,34.74,33.99,34.07,1375863.0
2017-02-22 10:30:00,34.06,34.45,33.97,34.02,620013.0,34.06,34.45,33.97,34.02,620013.0
2017-02-22 11:00:00,34.02,34.1,33.65,33.8,774247.0,34.02,34.1,33.65,33.8,774247.0
2017-02-22 11:30:00,33.81,33.98,33.56,33.6,633286.0,33.81,33.98,33.56,33.6,633286.0
2017-02-22 12:00:00,33.6,34.25,33.54,34.13,566685.0,33.6,34.25,33.54,34.13,566685.0
2017-02-22 12:30:00,34.12,34.31,33.9,34.1,308813.0,34.12,34.31,33.9,34.1,308813.0
2017-02-22 13:00:00,34.05,34.15,33.81,33.85,309353.0,34.05,34.15,33.81,33.85,309353.0
2017-02-22 13:30:00,33.86,33.97,33.67,33.77,367212.0,33.86,33.97,33.67,33.77,367212.0
2017-02-22 14:00:00,33.78,33.92,33.72,33.88,223030.0,33.78,33.92,33.72,33.88,223030.0
2017-02-22 14:30:00,33.89,33.9,33.5,33.51,697426.0,33.89,33.9,33.5,33.51,697426.0
2017-02-22 15:00:00,33.51,33.82,33.49,33.73,431750.0,33.51,33.82,33.49,33.73,431750.0
2017-02-22 15:30:00,33.72,33.75,33.52,33.55,960550.0,33.72,33.75,33.52,33.55,960550.0
2017-02-23 09:30:00,33.69,36.03,33.69,35.83,1612698.0,33.69,36.03,33.69,35.83,1612698.0
2017-02-23 10:00:00,35.81,36.5,35.56,36.15,1763017.0,35.81,36.5,35.56,36.15,1763017.0
2017-02-23 10:30:00,36.15,37.08,36.14,37.07,1271356.0,36.15,37.08,36.14,37.07,1271356.0
2017-02-23 11:00:00,37.08,37.25,36.48,36.65,1018537.0,37.08,37.25,36.48,36.65,1018537.0
2017-02-23 11:30:00,36.66,37.2,36.64,37.14,706538.0,36.66,37.2,36.64,37.14,706538.0
2017-02-23 12:00:00,37.14,37.84,37.14,37.34,955994.0,37.14,37.84,37.14,37.34,955994.0
2017-02-23 12:30:00,37.33,37.35,36.64,36.77,709175.0,37.33,37.35,36.64,36.77,709175.0
2017-02-23 13:00:00,36.78,37.29,36.75,37.16,431758.0,36.78,37.29,36.75,37.16,431758.0
2017-02-23 13:30:00,37.15,37.16,36.83,37.12,317824.0,37.15,37.16,36.83,37.12,317824.0
2017-02-23 14:00:00,37.11,37.53,37.07,37.43,455972.0,37.11,37.53,37.07,37.43,455972.0
2017-02-23 14:30:00,37.44,37.67,37.0,37.26,589600.0,37.44,37.67,37.0,37.26,589600.0
2017-02-23 15:00:00,37.28,37.38,37.15,37.23,456556.0,37.28,37.38,37.15,37.23,456556.0
2017-02-23 15:30:00,37.23,37.34,37.06,37.19,831788.0,37.23,37.34,37.06,37.19,831788.0
2017-02-24 09:30:00,36.43,38.4,36.36,37.78,950201.0,36.43,38.4,36.36,37.78,950201.0
2017-02-24 10:00:00,37.77,37.86,37.25,37.81,548435.0,37.77,37.86,37.25,37.81,548435.0
2017-02-24 10:30:00,37.81,38.1,37.63,37.97,404235.0,37.81,38.1,37.63,37.97,404235.0
2017-02-24 11:00:00,37.97,38.34,37.95,38.07,400517.0,37.97,38.34,37.95,38.07,400517.0
2017-02-24 11:30:00,38.06,38.39,37.91,38.36,331867.0,38.06,38.39,37.91,38.36,331867.0
2017-02-24 12:00:00,38.35,38.5,38.3,38.43,269159.0,38.35,38.5,38.3,38.43,269159.0
2017-02-24 12:30:00,38.43,38.45,37.94,37.96,262900.0,38.43,38.45,37.94,37.96,262900.0
2017-02-24 13:00:00,37.96,38.0,37.76,37.85,211605.0,37.96,38.0,37.76,37.85,211605.0
2017-02-24 13:30:00,37.84,38.06,37.66,37.95,296951.0,37.84,38.06,37.66,37.95,296951.0
2017-02-24 14:00:00,37.94,37.97,37.71,37.72,227675.0,37.94,37.97,37.71,37.72,227675.0
2017-02-24 14:30:00,37.71,37.94,37.71,37.82,181207.0,37.71,37.94,37.71,37.82,181207.0
2017-02-24 15:00:00,37.84,37.99,37.8,37.9,218986.0,37.84,37.99,37.8,37.9,218986.0
2017-02-24 15:30:00,37.9,37.94,37.68,37.89,849307.0,37.9,37.94,37.68,37.89,849307.0
2017-02-27 09:30:00,38.07,38.07,37.01,37.59,407335.0,38.07,38.07,37.01,37.59,407335.0
2017-02-27 10:00:00,37.57,38.17,37.5,37.91,412026.0,37.57,38.17,37.5,37.91,412026.0
2017-02-27 10:30:00,37.92,38.04,37.89,37.99,184343.0,37.92,38.04,37.89,37.99,184343.0
2017-02-27 11:00:00,37.99,38.05,37.64,37.77,182881.0,37.99,38.05,37.64,37.77,182881.0
2017-02-27 11:30:00,37.78,38.0,37.66,37.66,176103.0,37.78,38.0,37.66,37.66,176103.0
2017-02-27 12:00:00,37.68,38.0,37.66,37.83,142642.0,37.68,38.0,37.66,37.83,142642.0
2017-02-27 12:30:00,37.83,38.0,37.81,37.97,110507.0,37.83,38.0,37.81,37.97,110507.0
2017-02-27 13:00:00,37.98,38.0,37.89,37.94,393714.0,37.98,38.0,37.89,37.94,393714.0
2017-02-27 13:30:00,37.92,38.0,37.91,37.96,72257.0,37.92,38.0,37.91,37.96,72257.0
2017-02-27 14:00:00,37.98,38.0,37.91,37.91,85792.0,37.98,38.0,37.91,37.91,85792.0
2017-02-27 14:30:00,37.91,37.97,37.87,37.92,61623.0,37.91,37.97,37.87,37.92,61623.0
2017-02-27 15:00:00,37.92,38.07,37.91,37.94,138784.0,37.92,38.07,37.91,37.94,138784.0
2017-02-27 15:30:00,37.95,37.99,37.78,37.83,300429.0,37.95,37.99,37.78,37.83,300429.0
2017-02-28 09:30:00,36.64,37.69,36.16,37.52,426156.0,36.64,37.69,36.16,37.52,426156.0
2017-02-28 10:00:00,37.52,37.53,36.92,36.96,284974.0,37.52,37.53,36.92,36.96,284974.0
2017-02-28 10:30:00,36.98,37.26,36.96,37.1,124045.0,36.98,37.26,36.96,37.1,124045.0
2017-02-28 11:00:00,37.1,37.19,37.02,37.06,112065.0,37.1,37.19,37.02,37.06,112065.0
2017-02-28 11:30:00,37.07,37.13,36.96,37.08,104204.0,37.07,37.13,36.96,37.08,104204.0
2017-02-28 12:00:00,37.09,37.1,36.65,36.71,221855.0,37.09,37.1,36.65,36.71,221855.0
2017-02-28 12:30:00,36.7,36.89,36.54,36.56,236081.0,36.7,36.89,36.54,36.56,236081.0
2017-02-28 13:00:00,36.57,36.63,36.3,36.35,176890.0,36.57,36.63,36.3,36.35,176890.0
2017-02-28 13:30:00,36.36,36.46,36.26,36.37,125154.0,36.36,36.46,36.26,36.37,125154.0
2017-02-28 14:00:00,36.38,36.38,36.02,36.14,202485.0,36.38,36.38,36.02,36.14,202485.0
2017-02-28 14:30:00,36.14,36.27,36.09,36.17,165659.0,36.14,36.27,36.09,36.17,165659.0
2017-02-28 15:00:00,36.16,36.27,36.04,36.07,207649.0,36.16,36.27,36.04,36.07,207649.0
2017-02-28 15:30:00,36.08,36.25,36.01,36.19,508486.0,36.08,36.25,36.01,36.19,508486.0
2017-03-01 09:30:00,36.54,36.88,35.66,35.96,457752.0,36.54,36.88,35.66,35.96,457752.0
2017-03-01 10:00:00,36.0,36.17,35.84,35.93,249776.0,36.0,36.17,35.84,35.93,249776.0
2017-03-01 10:30:00,35.93,35.98,35.35,35.35,303148.0,35.93,35.98,35.35,35.35,303148.0
2017-03-01 11:00:00,35.36,35.62,35.18,35.28,271690.0,35.36,35.62,35.18,35.28,271690.0
2017-03-01 11:30:00,35.27,35.33,35.03,35.28,209411.0,35.27,35.33,35.03,35.28,209411.0
2017-03-01 12:00:00,35.28,35.29,35.1,35.26,130951.0,35.28,35.29,35.1,35.26,130951.0
2017-03-01 12:30:00,35.24,35.28,34.99,35.11,166971.0,35.24,35.28,34.99,35.11,166971.0
2017-03-01 13:00:00,35.13,35.35,35.01,35.18,138134.0,35.13,35.35,35.01,35.18,138134.0
2017-03-01 13:30:00,35.19,35.34,34.99,35.03,205026.0,35.19,35.34,34.99,35.03,205026.0
2017-03-01 14:00:00,35.02,35.11,34.87,34.94,216101.0,35.02,35.11,34.87,34.94,216101.0
2017-03-01 14:30:00,34.93,34.99,34.72,34.97,213450.0,34.93,34.99,34.72,34.97,213450.0
2017-03-01 15:00:00,34.98,34.99,34.88,34.96,184993.0,34.98,34.99,34.88,34.96,184993.0
2017-03-01 15:30:00,34.96,35.1,34.92,35.01,548570.0,34.96,35.1,34.92,35.01,548570.0
2017-03-02 09:30:00,35.1,35.5,34.81,35.48,332219.0,35.1,35.5,34.81,35.48,332219.0
2017-03-02 10:00:00,35.48,35.88,35.34,35.67,226819.0,35.48,35.88,35.34,35.67,226819.0
2017-03-02 10:30:00,35.67,35.71,35.51,35.65,197956.0,35.67,35.71,35.51,35.65,197956.0
2017-03-02 11:00:00,35.64,35.71,35.56,35.68,102024.0,35.64,35.71,35.56,35.68,102024.0
2017-03-02 11:30:00,35.69,35.88,35.69,35.75,160016.0,35.69,35.88,35.69,35.75,160016.0
2017-03-02 12:00:00,35.75,35.75,35.65,35.7,89488.0,35.75,35.75,35.65,35.7,89488.0
2017-03-02 12:30:00,35.7,35.81,35.66,35.77,65123.0,35.7,35.81,35.66,35.77,65123.0
2017-03-02 13:00:00,35.77,35.79,35.55,35.58,73552.0,35.77,35.79,35.55,35.58,73552.0
2017-03-02 13:30:00,35.59,35.65,35.51,35.53,78752.0,35.59,35.65,35.51,35.53,78752.0
2017-03-02 14:00:00,35.54,35.65,35.51,35.54,71620.0,35.54,35.65,35.51,35.54,71620.0
2017-03-02 14:30:00,35.55,35.63,35.53,35.58,65639.0,35.55,35.63,35.53,35.58,65639.0
2017-03-02 15:00:00,35.58,35.71,35.57,35.68,96475.0,35.58,35.71,35.57,35.68,96475.0
2017-03-02 15:30:00,35.69,35.7,35.47,35.51,282797.0,35.69,35.7,35.47,35.51,282797.0
2017-03-03 09:30:00,35.63,35.65,34.9,35.19,214122.0,35.63,35.65,34.9,35.19,214122.0
2017-03-03 10:00:00,35.2,35.29,34.6,34.93,288634.0,35.2,35.29,34.6,34.93,288634.0
2017-03-03 10:30:00,34.95,35.21,34.75,34.98,132823.0,34.95,35.21,34.75,34.98,132823.0
2017-03-03 11:00:00,34.96,34.99,34.66,34.67,147001.0,34.96,34.99,34.66,34.67,147001.0
2017-03-03 11:30:00,34.67,34.82,34.57,34.76,89252.0,34.67,34.82,34.57,34.76,89252.0
2017-03-03 12:00:00,34.75,34.87,34.65,34.78,136973.0,34.75,34.87,34.65,34.78,136973.0
2017-03-03 12:30:00,34.78,34.94,34.73,34.85,87794.0,34.78,34.94,34.73,34.85,87794.0
2017-03-03 13:00:00,34.85,34.95,34.79,34.86,62839.0,34.85,34.95,34.79,34.86,62839.0
2017-03-03 13:30:00,34.85,34.85,34.64,34.68,112821.0,34.85,34.85,34.64,34.68,112821.0
2017-03-03 14:00:00,34.68,34.68,34.39,34.39,150611.0,34.68,34.68,34.39,34.39,150611.0
2017-03-03 14:30:00,34.39,34.45,34.28,34.45,145174.0,34.39,34.45,34.28,34.45,145174.0
2017-03-03 15:00:00,34.43,34.49,34.41,34.49,76677.0,34.43,34.49,34.41,34.49,76677.0
2017-03-03 15:30:00,34.47,34.65,34.46,34.61,297634.0,34.47,34.65,34.46,34.61,297634.0
2017-03-06 09:30:00,34.43,34.5,33.92,33.97,187358.0,34.43,34.5,33.92,33.97,187358.0
2017-03-06 10:00:00,33.95,33.97,33.52,33.78,223763.0,33.95,33.97,33.52,33.78,223763.0
2017-03-06 10:30:00,33.77,33.78,33.31,33.4,272024.0,33.77,33.78,33.31,33.4,272024.0
2017-03-06 11:00:00,33.4,33.41,33.21,33.4,132695.0,33.4,33.41,33.21,33.4,132695.0
2017-03-06 11:30:00,33.4,33.44,33.25,33.34,127033.0,33.4,33.44,33.25,33.34,127033.0
2017-03-06 12:00:00,33.34,33.37,33.21,33.26,84412.0,33.34,33.37,33.21,33.26,84412.0
2017-03-06 12:30:00,33.27,33.36,33.14,33.34,111840.0,33.27,33.36,33.14,33.34,111840.0
2017-03-06 13:00:00,33.35,33.39,33.29,33.36,87589.0,33.35,33.39,33.29,33.36,87589.0
2017-03-06 13:30:00,33.37,33.4,33.15,33.17,78410.0,33.37,33.4,33.15,33.17,78410.0
2017-03-06 14:00:00,33.17,33.29,33.04,33.27,159155.0,33.17,33.29,33.04,33.27,159155.0
2017-03-06 14:30:00,33.24,33.3,33.11,33.2,74177.0,33.24,33.3,33.11,33.2,74177.0
2017-03-06 15:00:00,33.23,33.35,33.2,33.34,81584.0,33.23,33.35,33.2,33.34,81584.0
2017-03-06 15:30:00,33.34,33.41,33.3,33.34,241641.0,33.34,33.41,33.3,33.34,241641.0
2017-03-07 09:30:00,33.14,33.49,32.92,33.1,152947.0,33.14,33.49,32.92,33.1,152947.0
2017-03-07 10:00:00,33.12,33.12,32.69,32.73,158159.0,33.12,33.12,32.69,32.73,158159.0
2017-03-07 10:30:00,32.73,33.07,32.73,32.87,140719.0,32.73,33.07,32.73,32.87,140719.0
2017-03-07 11:00:00,32.88,32.92,32.77,32.84,68525.0,32.88,32.92,32.77,32.84,68525.0
2017-03-07 11:30:00,32.85,32.89,32.71,32.78,67090.0,32.85,32.89,32.71,32.78,67090.0
2017-03-07 12:00:00,32.77,32.79,32.61,32.7,92365.0,32.77,32.79,32.61,32.7,92365.0
2017-03-07 12:30:00,32.7,32.8,32.66,32.77,58109.0,32.7,32.8,32.66,32.77,58109.0
2017-03-07 13:00:00,32.76,32.86,32.69,32.72,52265.0,32.76,32.86,32.69,32.72,52265.0
2017-03-07 13:30:00,32.72,32.72,32.53,32.57,100476.0,32.72,32.72,32.53,32.57,100476.0
2017-03-07 14:00:00,32.58,32.65,32.54,32.57,80560.0,32.58,32.65,32.54,32.57,80560.0
2017-03-07 14:30:00,32.56,32.62,32.47,32.56,148756.0,32.56,32.62,32.47,32.56,148756.0
2017-03-07 15:00:00,32.57,32.69,32.55,32.66,115504.0,32.57,32.69,32.55,32.66,115504.0
2017-03-07 15:30:00,32.67,32.67,32.56,32.63,284338.0,32.67,32.67,32.56,32.63,284338.0
2017-03-08 09:30:00,32.77,33.17,32.51,33.08,188369.0,32.77,33.17,32.51,33.08,188369.0
2017-03-08 10:00:00,33.09,33.17,32.83,33.03,144782.0,33.09,33.17,32.83,33.03,144782.0
2017-03-08 10:30:00,32.99,33.03,32.77,32.94,81657.0,32.99,33.03,32.77,32.94,81657.0
2017-03-08 11:00:00,32.93,32.99,32.76,32.76,86526.0,32.93,32.99,32.76,32.76,86526.0
2017-03-08 11:30:00,32.76,32.79,32.69,32.76,68907.0,32.76,32.79,32.69,32.76,68907.0
2017-03-08 12:00:00,32.74,32.79,32.62,32.64,85989.0,32.74,32.79,32.62,32.64,85989.0
2017-03-08 12:30:00,32.64,32.7,32.58,32.62,70072.0,32.64,32.7,32.58,32.62,70072.0
2017-03-08 13:00:00,32.61,32.81,32.6,32.77,66706.0,32.61,32.81,32.6,32.77,66706.0
2017-03-08 13:30:00,32.77,32.84,32.71,32.74,48816.0,32.77,32.84,32.71,32.74,48816.0
2017-03-08 14:00:00,32.75,32.76,32.58,32.64,51179.0,32.75,32.76,32.58,32.64,51179.0
2017-03-08 14:30:00,32.64,32.77,32.63,32.72,53907.0,32.64,32.77,32.63,32.72,53907.0
2017-03-08 15:00:00,32.71,32.78,32.67,32.67,52749.0,32.71,32.78,32.67,32.67,52749.0
2017-03-08 15:30:00,32.67,32.68,32.59,32.65,216393.0,32.67,32.68,32.59,32.65,216393.0
2017-03-09 09:30:00,32.56,32.77,32.25,32.55,114086.0,32.56,32.77,32.25,32.55,114086.0
2017-03-09 10:00:00,32.58,32.76,32.47,32.48,71801.0,32.58,32.76,32.47,32.48,71801.0
2017-03-09 10:30:00,32.5,32.56,32.26,32.33,73614.0,32.5,32.56,32.26,32.33,73614.0
2017-03-09 11:00:00,32.34,32.5,32.22,32.46,105037.0,32.34,32.5,32.22,32.46,105037.0
2017-03-09 11:30:00,32.43,32.55,32.37,32.37,22860.0,32.43,32.55,32.37,32.37,22860.0
2017-03-09 12:00:00,32.37,32.41,32.26,32.29,40593.0,32.37,32.41,32.26,32.29,40593.0
2017-03-09 12:30:00,32.29,32.49,32.25,32.38,47707.0,32.29,32.49,32.25,32.38,47707.0
2017-03-09 13:00:00,32.37,32.47,32.34,32.38,54474.0,32.37,32.47,32.34,32.38,54474.0
2017-03-09 13:30:00,32.37,32.44,32.27,32.29,61719.0,32.37,32.44,32.27,32.29,61719.0
2017-03-09 14:00:00,32.32,32.36,32.19,32.21,62200.0,32.32,32.36,32.19,32.21,62200.0
2017-03-09 14:30:00,32.22,32.28,32.12,32.26,76922.0,32.22,32.28,32.12,32.26,76922.0
2017-03-09 15:00:00,32.24,32.42,32.24,32.41,93935.0,32.24,32.42,32.24,32.41,93935.0
2017-03-09 15:30:00,32.41,32.54,32.41,32.48,201727.0,32.41,32.54,32.41,32.48,201727.0
2017-03-10 09:30:00,32.65,32.85,32.15,32.26,168066.0,32.65,32.85,32.15,32.26,168066.0
2017-03-10 10:00:00,32.28,32.32,32.03,32.23,136697.0,32.28,32.32,32.03,32.23,136697.0
2017-03-10 10:30:00,32.23,32.3,32.15,32.19,81843.0,32.23,32.3,32.15,32.19,81843.0
2017-03-10 11:00:00,32.18,32.26,32.1,32.2,85345.0,32.18,32.26,32.1,32.2,85345.0
2017-03-10 11:30:00,32.2,32.3,32.17,32.28,81052.0,32.2,32.3,32.17,32.28,81052.0
2017-03-10 12:00:00,32.26,32.31,32.21,32.24,59084.0,32.26,32.31,32.21,32.24,59084.0
2017-03-10 12:30:00,32.24,32.26,32.09,32.12,70730.0,32.24,32.26,32.09,32.12,70730.0
2017-03-10 13:00:00,32.13,32.18,32.08,32.11,48972.0,32.13,32.18,32.08,32.11,48972.0
2017-03-10 13:30:00,32.1,32.14,32.04,32.1,30110.0,32.1,32.14,32.04,32.1,30110.0
2017-03-10 14:00:00,32.11,32.2,32.03,32.17,66315.0,32.11,32.2,32.03,32.17,66315.0
2017-03-10 14:30:00,32.18,32.18,32.07,32.08,28552.0,32.18,32.18,32.07,32.08,28552.0
2017-03-10 15:00:00,32.1,32.21,32.09,32.21,42017.0,32.1,32.21,32.09,32.21,42017.0
2017-03-10 15:30:00,32.21,32.4,32.21,32.4,285162.0,32.21,32.4,32.21,32.4,285162.0
2017-03-13 09:30:00,32.1,32.47,31.98,32.12,245337.0,32.1,32.47,31.98,32.12,245337.0
2017-03-13 10:00:00,32.15,32.4,31.93,32.32,209597.0,32.15,32.4,31.93,32.32,209597.0
2017-03-13 10:30:00,32.33,32.47,32.08,32.14,157365.0,32.33,32.47,32.08,32.14,157365.0
2017-03-13 11:00:00,32.16,32.16,32.0,32.07,112638.0,32.16,32.16,32.0,32.07,112638.0
2017-03-13 11:30:00,32.08,32.28,32.08,32.13,104480.0,32.08,32.28,32.08,32.13,104480.0
2017-03-13 12:00:00,32.12,32.4,32.12,32.27,93096.0,32.12,32.4,32.12,32.27,93096.0
2017-03-13 12:30:00,32.26,32.34,32.21,32.32,78523.0,32.26,32.34,32.21,32.32,78523.0
2017-03-13 13:00:00,32.32,32.34,32.18,32.18,61978.0,32.32,32.34,32.18,32.18,61978.0
2017-03-13 13:30:00,32.18,32.41,32.15,32.35,87039.0,32.18,32.41,32.15,32.35,87039.0
2017-03-13 14:00:00,32.34,32.37,32.22,32.25,72261.0,32.34,32.37,32.22,32.25,72261.0
2017-03-13 14:30:00,32.25,32.53,32.24,32.51,135823.0,32.25,32.53,32.24,32.51,135823.0
2017-03-13 15:00:00,32.51,32.69,32.47,32.63,148334.0,32.51,32.69,32.47,32.63,148334.0
2017-03-13 15:30:00,32.64,32.86,32.59,32.84,344195.0,32.64,32.86,32.59,32.84,344195.0
2017-03-14 09:30:00,32.54,32.58,32.14,32.21,132726.0,32.54,32.58,32.14,32.21,132726.0
2017-03-14 10:00:00,32.2,32.21,31.97,32.02,175528.0,32.2,32.21,31.97,32.02,175528.0
2017-03-14 10:30:00,32.01,32.22,31.97,32.14,148115.0,32.01,32.22,31.97,32.14,148115.0
2017-03-14 11:00:00,32.15,32.3,32.04,32.29,163721.0,32.15,32.3,32.04,32.29,163721.0
2017-03-14 11:30:00,32.27,32.47,32.27,32.43,112711.0,32.27,32.47,32.27,32.43,112711.0
2017-03-14 12:00:00,32.44,32.46,32.17,32.18,90962.0,32.44,32.46,32.17,32.18,90962.0
2017-03-14 12:30:00,32.19,32.27,32.11,32.15,101964.0,32.19,32.27,32.11,32.15,101964.0
2017-03-14 13:00:00,32.16,32.22,31.98,32.02,225595.0,32.16,32.22,31.98,32.02,225595.0
2017-03-14 13:30:00,32.02,32.13,32.0,32.05,148636.0,32.02,32.13,32.0,32.05,148636.0
2017-03-14 14:00:00,32.05,32.19,32.0,32.13,129839.0,32.05,32.19,32.0,32.13,129839.0
2017-03-14 14:30:00,32.14,32.17,32.03,32.07,141694.0,32.14,32.17,32.03,32.07,141694.0
2017-03-14 15:00:00,32.07,32.24,32.07,32.17,179511.0,32.07,32.24,32.07,32.17,179511.0
2017-03-14 15:30:00,32.18,32.19,32.05,32.09,458126.0,32.18,32.19,32.05,32.09,458126.0
2017-03-15 09:30:00,32.06,32.28,31.86,31.9,213805.0,32.06,32.28,31.86,31.9,213805.0
2017-03-15 10:00:00,31.9,32.07,31.88,32.0,160490.0,31.9,32.07,31.88,32.0,160490.0
2017-03-15 10:30:00,32.01,32.32,31.98,32.29,137152.0,32.01,32.32,31.98,32.29,137152.0
2017-03-15 11:00:00,32.29,32.46,32.26,32.34,171579.0,32.29,32.46,32.26,32.34,171579.0
2017-03-15 11:30:00,32.34,32.62,32.33,32.58,121786.0,32.34,32.62,32.33,32.58,121786.0
2017-03-15 12:00:00,32.58,32.69,32.51,32.65,130932.0,32.58,32.69,32.51,32.65,130932.0
2017-03-15 12:30:00,32.66,32.79,32.64,32.76,102588.0,32.66,32.79,32.64,32.76,102588.0
2017-03-15 13:00:00,32.76,32.82,32.61,32.63,101709.0,32.76,32.82,32.61,32.63,101709.0
2017-03-15 13:30:00,32.63,32.94,32.62,32.9,196677.0,32.63,32.94,32.62,32.9,196677.0
2017-03-15 14:00:00,32.92,33.13,32.87,33.01,176429.0,32.92,33.13,32.87,33.01,176429.0
2017-03-15 14:30:00,33.01,33.06,32.83,33.06,120722.0,33.01,33.06,32.83,33.06,120722.0
2017-03-15 15:00:00,33.06,33.13,33.01,33.11,117189.0,33.06,33.13,33.01,33.11,117189.0
2017-03-15 15:30:00,33.11,33.15,32.96,32.98,336432.0,33.11,33.15,32.96,32.98,336432.0
2017-03-16 09:30:00,33.18,34.05,33.18,33.83,283635.0,33.18,34.05,33.18,33.83,283635.0
2017-03-16 10:00:00,33.83,33.92,33.35,33.41,210386.0,33.83,33.92,33.35,33.41,210386.0
2017-03-16 10:30:00,33.45,33.65,33.37,33.39,134603.0,33.45,33.65,33.37,33.39,134603.0
2017-03-16 11:00:00,33.41,33.41,33.1,33.14,117956.0,33.41,33.41,33.1,33.14,117956.0
2017-03-16 11:30:00,33.14,33.26,33.14,33.19,79154.0,33.14,33.26,33.14,33.19,79154.0
2017-03-16 12:00:00,33.19,33.23,33.11,33.13,108357.0,33.19,33.23,33.11,33.13,108357.0
2017-03-16 12:30:00,33.13,33.18,33.06,33.09,82909.0,33.13,33.18,33.06,33.09,82909.0
2017-03-16 13:00:00,33.09,33.1,32.86,32.89,139134.0,33.09,33.1,32.86,32.89,139134.0
2017-03-16 13:30:00,32.88,33.0,32.88,32.89,67548.0,32.88,33.0,32.88,32.89,67548.0
2017-03-16 14:00:00,32.89,33.01,32.88,32.97,80633.0,32.89,33.01,32.88,32.97,80633.0
2017-03-16 14:30:00,32.97,33.04,32.86,32.91,88513.0,32.97,33.04,32.86,32.91,88513.0
2017-03-16 15:00:00,32.9,33.11,32.87,33.09,109142.0,32.9,33.11,32.87,33.09,109142.0
2017-03-16 15:30:00,33.1,33.1,32.96,32.98,245614.0,33.1,33.1,32.96,32.98,245614.0
2017-03-17 09:30:00,32.98,33.25,32.36,32.38,257761.0,32.98,33.25,32.36,32.38,257761.0
2017-03-17 10:00:00,32.39,32.46,32.12,32.27,241426.0,32.39,32.46,32.12,32.27,241426.0
2017-03-17 10:30:00,32.26,32.34,32.08,32.2,204534.0,32.26,32.34,32.08,32.2,204534.0
2017-03-17 11:00:00,32.19,32.3,31.97,32.26,217889.0,32.19,32.3,31.97,32.26,217889.0
2017-03-17 11:30:00,32.25,32.27,31.98,32.03,185375.0,32.25,32.27,31.98,32.03,185375.0
2017-03-17 12:00:00,32.04,32.2,32.03,32.18,78445.0,32.04,32.2,32.03,32.18,78445.0
2017-03-17 12:30:00,32.17,32.17,31.99,32.13,139920.0,32.17,32.17,31.99,32.13,139920.0
2017-03-17 13:00:00,32.13,32.14,31.97,32.06,113399.0,32.13,32.14,31.97,32.06,113399.0
2017-03-17 13:30:00,32.06,32.12,32.03,32.08,93966.0,32.06,32.12,32.03,32.08,93966.0
2017-03-17 14:00:00,32.1,32.11,32.0,32.0,81886.0,32.1,32.11,32.0,32.0,81886.0
2017-03-17 14:30:00,32.01,32.13,32.01,32.11,100955.0,32.01,32.13,32.01,32.11,100955.0
2017-03-17 15:00:00,32.11,32.16,32.06,32.14,155372.0,32.11,32.16,32.06,32.14,155372.0
2017-03-17 15:30:00,32.13,32.18,31.81,31.82,987443.0,32.13,32.18,31.81,31.82,987443.0
2017-03-20 09:30:00,32.12,32.12,30.85,30.88,729463.0,32.12,32.12,30.85,30.88,729463.0
2017-03-20 10:00:00,30.89,30.92,30.47,30.55,582339.0,30.89,30.92,30.47,30.55,582339.0
2017-03-20 10:30:00,30.53,30.63,30.15,30.21,674660.0,30.53,30.63,30.15,30.21,674660.0
2017-03-20 11:00:00,30.21,30.32,30.02,30.16,691450.0,30.21,30.32,30.02,30.16,691450.0
2017-03-20 11:30:00,30.15,30.15,29.83,29.91,835727.0,30.15,30.15,29.83,29.91,835727.0
2017-03-20 12:00:00,29.92,30.42,29.82,30.08,516845.0,29.92,30.42,29.82,30.08,516845.0
2017-03-20 12:30:00,30.09,30.16,29.88,29.91,410158.0,30.09,30.16,29.88,29.91,410158.0
2017-03-20 13:00:00,29.9,30.02,29.79,29.85,443374.0,29.9,30.02,29.79,29.85,443374.0
2017-03-20 13:30:00,29.85,29.95,29.71,29.9,593588.0,29.85,29.95,29.71,29.9,593588.0
2017-03-20 14:00:00,29.91,30.07,29.81,30.01,293891.0,29.91,30.07,29.81,30.01,293891.0
2017-03-20 14:30:00,30.0,30.24,29.97,30.22,390302.0,30.0,30.24,29.97,30.22,390302.0
2017-03-20 15:00:00,30.21,30.47,30.16,30.38,503114.0,30.21,30.47,30.16,30.38,503114.0
2017-03-20 15:30:00,30.38,30.55,30.28,30.34,747811.0,30.38,30.55,30.28,30.34,747811.0
2017-03-21 09:30:00,30.07,30.35,29.74,29.79,602938.0,30.07,30.35,29.74,29.79,602938.0
2017-03-21 10:00:00,29.78,29.84,29.22,29.22,724291.0,29.78,29.84,29.22,29.22,724291.0
2017-03-21 10:30:00,29.25,29.44,29.2,29.31,378925.0,29.25,29.44,29.2,29.31,378925.0
2017-03-21 11:00:00,29.31,29.5,29.19,29.25,441565.0,29.31,29.5,29.19,29.25,441565.0
2017-03-21 11:30:00,29.25,29.48,29.15,29.45,239470.0,29.25,29.48,29.15,29.45,239470.0
2017-03-21 12:00:00,29.45,29.53,29.29,29.33,194361.0,29.45,29.53,29.29,29.33,194361.0
2017-03-21 12:30:00,29.34,29.38,29.2,29.24,172186.0,29.34,29.38,29.2,29.24,172186.0
2017-03-21 13:00:00,29.25,29.31,29.21,29.23,138235.0,29.25,29.31,29.21,29.23,138235.0
2017-03-21 13:30:00,29.22,29.28,29.02,29.05,239421.0,29.22,29.28,29.02,29.05,239421.0
2017-03-21 14:00:00,29.05,29.16,29.01,29.07,182019.0,29.05,29.16,29.01,29.07,182019.0
2017-03-21 14:30:00,29.06,29.24,29.06,29.24,200327.0,29.06,29.24,29.06,29.24,200327.0
2017-03-21 15:00:00,29.22,29.39,29.21,29.29,241778.0,29.22,29.39,29.21,29.29,241778.0
2017-03-21 15:30:00,29.29,29.33,29.01,29.04,648752.0,29.29,29.33,29.01,29.04,648752.0
2017-03-22 09:30:00,29.0,29.16,28.45,28.49,595802.0,29.0,29.16,28.45,28.49,595802.0
2017-03-22 10:00:00,28.49,28.52,28.06,28.06,675770.0,28.49,28.52,28.06,28.06,675770.0
2017-03-22 10:30:00,28.07,28.32,28.05,28.3,579958.0,28.07,28.32,28.05,28.3,579958.0
2017-03-22 11:00:00,28.29,28.57,28.27,28.34,340259.0,28.29,28.57,28.27,28.34,340259.0
2017-03-22 11:30:00,28.36,28.54,28.32,28.46,198312.0,28.36,28.54,28.32,28.46,198312.0
2017-03-22 12:00:00,28.45,28.65,28.43,28.52,215330.0,28.45,28.65,28.43,28.52,215330.0
2017-03-22 12:30:00,28.5,28.57,28.3,28.32,210811.0,28.5,28.57,28.3,28.32,210811.0
2017-03-22 13:00:00,28.33,28.48,28.22,28.43,219801.0,28.33,28.48,28.22,28.43,219801.0
2017-03-22 13:30:00,28.4,28.57,28.4,28.47,191107.0,28.4,28.57,28.4,28.47,191107.0
2017-03-22 14:00:00,28.47,28.53,28.31,28.33,183559.0,28.47,28.53,28.31,28.33,183559.0
2017-03-22 14:30:00,28.31,28.57,28.27,28.5,221652.0,28.31,28.57,28.27,28.5,221652.0
2017-03-22 15:00:00,28.49,28.74,28.44,28.71,186900.0,28.49,28.74,28.44,28.71,186900.0
2017-03-22 15:30:00,28.71,28.91,28.66,28.86,578294.0,28.71,28.91,28.66,28.86,578294.0
2017-03-23 09:30:00,28.85,29.25,28.75,28.86,340793.0,28.85,29.25,28.75,28.86,340793.0
2017-03-23 10:00:00,28.89,28.99,28.76,28.87,212986.0,28.89,28.99,28.76,28.87,212986.0
2017-03-23 10:30:00,28.83,29.03,28.82,28.97,141895.0,28.83,29.03,28.82,28.97,141895.0
2017-03-23 11:00:00,28.96,29.19,28.96,29.04,129918.0,28.96,29.19,28.96,29.04,129918.0
2017-03-23 11:30:00,29.04,29.18,28.97,28.97,244735.0,29.04,29.18,28.97,28.97,244735.0
2017-03-23 12:00:00,28.97,29.04,28.94,28.95,114635.0,28.97,29.04,28.94,28.95,114635.0
2017-03-23 12:30:00,28.96,28.97,28.8,28.93,135453.0,28.96,28.97,28.8,28.93,135453.0
2017-03-23 13:00:00,28.92,28.93,28.66,28.69,179120.0,28.92,28.93,28.66,28.69,179120.0
2017-03-23 13:30:00,28.7,28.76,28.64,28.66,92038.0,28.7,28.76,28.64,28.66,92038.0
2017-03-23 14:00:00,28.66,28.67,28.55,28.62,88950.0,28.66,28.67,28.55,28.62,88950.0
2017-03-23 14:30:00,28.65,28.73,28.52,28.72,127359.0,28.65,28.73,28.52,28.72,127359.0
2017-03-23 15:00:00,28.69,28.71,28.56,28.56,123150.0,28.69,28.71,28.56,28.56,123150.0
2017-03-23 15:30:00,28.57,28.6,28.51,28.58,368210.0,28.57,28.6,28.51,28.58,368210.0
2017-03-24 09:30:00,28.65,28.8,28.11,28.43,451523.0,28.65,28.8,28.11,28.43,451523.0
2017-03-24 10:00:00,28.39,28.7,28.31,28.53,154902.0,28.39,28.7,28.31,28.53,154902.0
2017-03-24 10:30:00,28.53,28.85,28.52,28.8,193194.0,28.53,28.85,28.52,28.8,193194.0
2017-03-24 11:00:00,28.79,28.79,28.41,28.47,263550.0,28.79,28.79,28.41,28.47,263550.0
2017-03-24 11:30:00,28.48,28.63,28.42,28.49,183849.0,28.48,28.63,28.42,28.49,183849.0
2017-03-24 12:00:00,28.48,28.53,28.35,28.44,161701.0,28.48,28.53,28.35,28.44,161701.0
2017-03-24 12:30:00,28.47,28.5,28.35,28.39,92970.0,28.47,28.5,28.35,28.39,92970.0
2017-03-24 13:00:00,28.37,28.41,28.26,28.34,126432.0,28.37,28.41,28.26,28.34,126432.0
2017-03-24 13:30:00,28.35,28.51,28.31,28.42,201883.0,28.35,28.51,28.31,28.42,201883.0
2017-03-24 14:00:00,28.44,28.55,28.39,28.46,159083.0,28.44,28.55,28.39,28.46,159083.0
2017-03-24 14:30:00,28.45,28.5,28.31,28.33,144277.0,28.45,28.5,28.31,28.33,144277.0
2017-03-24 15:00:00,28.33,28.35,28.18,28.25,210764.0,28.33,28.35,28.18,28.25,210764.0
2017-03-24 15:30:00,28.25,28.4,28.16,28.31,530218.0,28.25,28.4,28.16,28.31,530218.0
2017-03-27 09:30:00,28.12,28.24,27.75,28.03,447382.0,28.12,28.24,27.75,28.03,447382.0
2017-03-27 10:00:00,28.06,28.42,27.94,28.39,162141.0,28.06,28.42,27.94,28.39,162141.0
2017-03-27 10:30:00,28.39,28.55,28.3,28.33,153423.0,28.39,28.55,28.3,28.33,153423.0
2017-03-27 11:00:00,28.33,28.35,28.2,28.35,91080.0,28.33,28.35,28.2,28.35,91080.0
2017-03-27 11:30:00,28.35,28.43,28.15,28.22,130192.0,28.35,28.43,28.15,28.22,130192.0
2017-03-27 12:00:00,28.21,28.47,28.18,28.39,327232.0,28.21,28.47,28.18,28.39,327232.0
2017-03-27 12:30:00,28.38,28.5,28.36,28.44,85002.0,28.38,28.5,28.36,28.44,85002.0
2017-03-27 13:00:00,28.44,28.5,28.25,28.26,101727.0,28.44,28.5,28.25,28.26,101727.0
2017-03-27 13:30:00,28.26,28.26,28.08,28.09,84617.0,28.26,28.26,28.08,28.09,84617.0
2017-03-27 14:00:00,28.1,28.19,28.05,28.13,104270.0,28.1,28.19,28.05,28.13,104270.0
2017-03-27 14:30:00,28.15,28.23,28.08,28.21,91894.0,28.15,28.23,28.08,28.21,91894.0
2017-03-27 15:00:00,28.21,28.27,28.19,28.2,81959.0,28.21,28.27,28.19,28.2,81959.0
2017-03-27 15:30:00,28.19,28.27,28.15,28.24,286806.0,28.19,28.27,28.15,28.24,286806.0
2017-03-28 09:30:00,28.05,28.42,28.04,28.38,212488.0,28.05,28.42,28.04,28.38,212488.0
2017-03-28 10:00:00,28.39,28.53,28.26,28.34,191689.0,28.39,28.53,28.26,28.34,191689.0
2017-03-28 10:30:00,28.34,28.36,28.16,28.24,129095.0,28.34,28.36,28.16,28.24,129095.0
2017-03-28 11:00:00,28.23,28.32,28.17,28.19,295457.0,28.23,28.32,28.17,28.19,295457.0
2017-03-28 11:30:00,28.2,28.48,28.15,28.4,258232.0,28.2,28.48,28.15,28.4,258232.0
2017-03-28 12:00:00,28.39,28.45,28.29,28.35,159232.0,28.39,28.45,28.29,28.35,159232.0
2017-03-28 12:30:00,28.37,28.37,28.23,28.28,77067.0,28.37,28.37,28.23,28.28,77067.0
2017-03-28 13:00:00,28.29,28.37,28.23,28.36,61424.0,28.29,28.37,28.23,28.36,61424.0
2017-03-28 13:30:00,28.37,28.42,28.34,28.38,61256.0,28.37,28.42,28.34,28.38,61256.0
2017-03-28 14:00:00,28.38,28.39,28.3,28.37,78468.0,28.38,28.39,28.3,28.37,78468.0
2017-03-28 14:30:00,28.36,28.4,28.29,28.34,69603.0,28.36,28.4,28.29,28.34,69603.0
2017-03-28 15:00:00,28.33,28.34,28.26,28.26,133624.0,28.33,28.34,28.26,28.26,133624.0
2017-03-28 15:30:00,28.26,28.36,28.26,28.28,405640.0,28.26,28.36,28.26,28.28,405640.0
2017-03-29 09:30:00,28.33,28.53,28.16,28.5,307047.0,28.33,28.53,28.16,28.5,307047.0
2017-03-29 10:00:00,28.51,28.65,28.42,28.45,202430.0,28.51,28.65,28.42,28.45,202430.0
2017-03-29 10:30:00,28.46,28.57,28.35,28.5,167722.0,28.46,28.57,28.35,28.5,167722.0
2017-03-29 11:00:00,28.49,28.51,28.34,28.4,140973.0,28.49,28.51,28.34,28.4,140973.0
2017-03-29 11:30:00,28.39,28.49,28.36,28.48,94685.0,28.39,28.49,28.36,28.48,94685.0
2017-03-29 12:00:00,28.48,28.48,28.37,28.44,118756.0,28.48,28.48,28.37,28.44,118756.0
2017-03-29 12:30:00,28.44,28.47,28.36,28.42,136610.0,28.44,28.47,28.36,28.42,136610.0
2017-03-29 13:00:00,28.42,28.43,28.22,28.29,142925.0,28.42,28.43,28.22,28.29,142925.0
2017-03-29 13:30:00,28.27,28.3,28.11,28.19,166469.0,28.27,28.3,28.11,28.19,166469.0
2017-03-29 14:00:00,28.19,28.23,28.15,28.23,127967.0,28.19,28.23,28.15,28.23,127967.0
2017-03-29 14:30:00,28.23,28.3,28.19,28.2,98970.0,28.23,28.3,28.19,28.2,98970.0
2017-03-29 15:00:00,28.2,28.22,28.05,28.05,184669.0,28.2,28.22,28.05,28.05,184669.0
2017-03-29 15:30:00,28.05,28.09,28.01,28.03,359859.0,28.05,28.09,28.01,28.03,359859.0
2017-03-30 09:30:00,27.91,28.09,27.11,27.61,872054.0,27.91,28.09,27.11,27.61,872054.0
2017-03-30 10:00:00,27.63,27.72,27.34,27.44,336180.0,27.63,27.72,27.34,27.44,336180.0
2017-03-30 10:30:00,27.44,27.55,27.36,27.44,246443.0,27.44,27.55,27.36,27.44,246443.0
2017-03-30 11:00:00,27.44,27.48,27.38,27.46,167053.0,27.44,27.48,27.38,27.46,167053.0
2017-03-30 11:30:00,27.45,27.46,27.31,27.34,177996.0,27.45,27.46,27.31,27.34,177996.0
2017-03-30 12:00:00,27.34,27.43,27.31,27.41,94435.0,27.34,27.43,27.31,27.41,94435.0
2017-03-30 12:30:00,27.42,27.52,27.41,27.44,157808.0,27.42,27.52,27.41,27.44,157808.0
2017-03-30 13:00:00,27.44,27.72,27.43,27.69,227925.0,27.44,27.72,27.43,27.69,227925.0
2017-03-30 13:30:00,27.7,27.7,27.56,27.6,137823.0,27.7,27.7,27.56,27.6,137823.0
2017-03-30 14:00:00,27.6,27.67,27.53,27.65,140087.0,27.6,27.67,27.53,27.65,140087.0
2017-03-30 14:30:00,27.65,27.66,27.52,27.56,140829.0,27.65,27.66,27.52,27.56,140829.0
2017-03-30 15:00:00,27.55,27.56,27.44,27.44,123287.0,27.55,27.56,27.44,27.44,123287.0
2017-03-30 15:30:00,27.45,27.5,27.42,27.46,395955.0,27.45,27.5,27.42,27.46,395955.0
2017-03-31 09:30:00,27.54,27.89,27.21,27.6,445045.0,27.54,27.89,27.21,27.6,445045.0
2017-03-31 10:00:00,27.6,27.69,27.41,27.44,197121.0,27.6,27.69,27.41,27.44,197121.0
2017-03-31 10:30:00,27.46,27.71,27.46,27.64,179471.0,27.46,27.71,27.46,27.64,179471.0
2017-03-31 11:00:00,27.64,27.74,27.57,27.58,115476.0,27.64,27.74,27.57,27.58,115476.0
2017-03-31 11:30:00,27.58,27.74,27.51,27.64,107958.0,27.58,27.74,27.51,27.64,107958.0
2017-03-31 12:00:00,27.64,27.64,27.42,27.44,178328.0,27.64,27.64,27.42,27.44,178328.0
2017-03-31 12:30:00,27.44,27.54,27.33,27.37,251905.0,27.44,27.54,27.33,27.37,251905.0
2017-03-31 13:00:00,27.36,27.41,27.28,27.33,159791.0,27.36,27.41,27.28,27.33,159791.0
2017-03-31 13:30:00,27.32,27.38,27.29,27.37,169436.0,27.32,27.38,27.29,27.37,169436.0
2017-03-31 14:00:00,27.36,27.36,27.23,27.3,176342.0,27.36,27.36,27.23,27.3,176342.0
2017-03-31 14:30:00,27.29,27.29,27.15,27.16,196425.0,27.29,27.29,27.15,27.16,196425.0
2017-03-31 15:00:00,27.16,27.27,27.12,27.25,236408.0,27.16,27.27,27.12,27.25,236408.0
2017-03-31 15:30:00,27.25,27.26,27.08,27.1,851884.0,27.25,27.26,27.08,27.1,851884.0
2017-04-03 09:30:00,27.17,27.25,26.48,26.57,668532.0,27.17,27.25,26.48,26.57,668532.0
2017-04-03 10:00:00,26.57,26.7,26.4,26.46,449261.0,26.57,26.7,26.4,26.46,449261.0
2017-04-03 10:30:00,26.46,26.74,26.45,26.68,278498.0,26.46,26.74,26.45,26.68,278498.0
2017-04-03 11:00:00,26.66,26.73,26.57,26.62,261286.0,26.66,26.73,26.57,26.62,261286.0
2017-04-03 11:30:00,26.62,26.72,26.61,26.69,176060.0,26.62,26.72,26.61,26.69,176060.0
2017-04-03 12:00:00,26.69,26.71,26.65,26.67,182181.0,26.69,26.71,26.65,26.67,182181.0
2017-04-03 12:30:00,26.66,26.68,26.46,26.51,178168.0,26.66,26.68,26.46,26.51,178168.0
2017-04-03 13:00:00,26.52,26.57,26.41,26.42,189391.0,26.52,26.57,26.41,26.42,189391.0
2017-04-03 13:30:00,26.42,26.43,26.26,26.31,269731.0,26.42,26.43,26.26,26.31,269731.0
2017-04-03 14:00:00,26.31,26.39,26.28,26.35,200226.0,26.31,26.39,26.28,26.35,200226.0
2017-04-03 14:30:00,26.35,26.37,26.26,26.32,240114.0,26.35,26.37,26.26,26.32,240114.0
2017-04-03 15:00:00,26.32,26.37,26.21,26.3,378925.0,26.32,26.37,26.21,26.3,378925.0
2017-04-03 15:30:00,26.3,26.36,26.25,26.32,904567.0,26.3,26.36,26.25,26.32,904567.0
2017-04-04 09:30:00,26.29,26.49,26.08,26.44,430096.0,26.29,26.49,26.08,26.44,430096.0
2017-04-04 10:00:00,26.43,26.58,26.25,26.26,347139.0,26.43,26.58,26.25,26.26,347139.0
2017-04-04 10:30:00,26.26,26.5,26.26,26.43,181109.0,26.26,26.5,26.26,26.43,181109.0
2017-04-04 11:00:00,26.43,26.5,26.31,26.39,152994.0,26.43,26.5,26.31,26.39,152994.0
2017-04-04 11:30:00,26.39,26.48,26.31,26.33,147321.0,26.39,26.48,26.31,26.33,147321.0
2017-04-04 12:00:00,26.33,26.43,26.31,26.37,139962.0,26.33,26.43,26.31,26.37,139962.0
2017-04-04 12:30:00,26.37,27.65,26.36,27.08,1219788.0,26.37,27.65,26.36,27.08,1219788.0
2017-04-04 13:00:00,27.08,27.08,26.79,26.92,541206.0,27.08,27.08,26.79,26.92,541206.0
2017-04-04 13:30:00,26.91,27.03,26.89,27.0,213698.0,26.91,27.03,26.89,27.0,213698.0
2017-04-04 14:00:00,27.0,27.11,26.94,26.97,370105.0,27.0,27.11,26.94,26.97,370105.0
2017-04-04 14:30:00,26.96,26.97,26.67,26.83,574899.0,26.96,26.97,26.67,26.83,574899.0
2017-04-04 15:00:00,26.83,26.97,26.81,26.83,312556.0,26.83,26.97,26.81,26.83,312556.0
2017-04-04 15:30:00,26.83,26.94,26.8,26.82,751782.0,26.83,26.94,26.8,26.82,751782.0
2017-04-05 09:30:00,27.0,27.25,26.98,26.99,409530.0,27.0,27.25,26.98,26.99,409530.0
2017-04-05 10:00:00,26.98,27.4,26.9,27.18,316756.0,26.98,27.4,26.9,27.18,316756.0
2017-04-05 10:30:00,27.18,27.26,27.09,27.18,180544.0,27.18,27.26,27.09,27.18,180544.0
2017-04-05 11:00:00,27.18,27.19,26.82,26.82,343499.0,27.18,27.19,26.82,26.82,343499.0
2017-04-05 11:30:00,26.82,26.93,26.7,26.75,151091.0,26.82,26.93,26.7,26.75,151091.0
2017-04-05 12:00:00,26.77,26.92,26.75,26.86,115312.0,26.77,26.92,26.75,26.86,115312.0
2017-04-05 12:30:00,26.86,26.92,26.82,26.84,80912.0,26.86,26.92,26.82,26.84,80912.0
2017-04-05 13:00:00,26.84,27.03,26.83,27.02,131682.0,26.84,27.03,26.83,27.02,131682.0
2017-04-05 13:30:00,27.03,27.08,26.97,27.04,167774.0,27.03,27.08,26.97,27.04,167774.0
2017-04-05 14:00:00,27.02,27.07,26.95,26.96,109184.0,27.02,27.07,26.95,26.96,109184.0
2017-04-05 14:30:00,26.97,27.0,26.71,26.73,153219.0,26.97,27.0,26.71,26.73,153219.0
2017-04-05 15:00:00,26.73,26.78,26.55,26.65,297107.0,26.73,26.78,26.55,26.65,297107.0
2017-04-05 15:30:00,26.64,26.66,26.56,26.58,436112.0,26.64,26.66,26.56,26.58,436112.0
2017-04-06 09:30:00,26.04,26.19,25.55,26.14,813025.0,26.04,26.19,25.55,26.14,813025.0
2017-04-06 10:00:00,26.13,26.19,25.92,26.13,295530.0,26.13,26.19,25.92,26.13,295530.0
2017-04-06 10:30:00,26.13,26.59,26.11,26.47,356015.0,26.13,26.59,26.11,26.47,356015.0
2017-04-06 11:00:00,26.48,26.65,26.45,26.58,288352.0,26.48,26.65,26.45,26.58,288352.0
2017-04-06 11:30:00,26.57,26.64,26.51,26.57,127617.0,26.57,26.64,26.51,26.57,127617.0
2017-04-06 12:00:00,26.57,26.62,26.48,26.59,129288.0,26.57,26.62,26.48,26.59,129288.0
2017-04-06 12:30:00,26.59,26.62,26.38,26.51,131859.0,26.59,26.62,26.38,26.51,131859.0
2017-04-06 13:00:00,26.51,26.6,26.43,26.57,107940.0,26.51,26.6,26.43,26.57,107940.0
2017-04-06 13:30:00,26.57,26.75,26.56,26.72,284750.0,26.57,26.75,26.56,26.72,284750.0
2017-04-06 14:00:00,26.73,27.5,26.6,26.79,482675.0,26.73,27.5,26.6,26.79,482675.0
2017-04-06 14:30:00,26.8,26.87,26.4,26.48,540227.0,26.8,26.87,26.4,26.48,540227.0
2017-04-06 15:00:00,26.49,26.6,26.48,26.55,178195.0,26.49,26.6,26.48,26.55,178195.0
2017-04-06 15:30:00,26.54,26.67,26.53,26.62,398230.0,26.54,26.67,26.53,26.62,398230.0
2017-04-07 09:30:00,26.6,26.78,26.45,26.61,204682.0,26.6,26.78,26.45,26.61,204682.0
2017-04-07 10:00:00,26.61,26.96,26.59,26.65,186984.0,26.61,26.96,26.59,26.65,186984.0
2017-04-07 10:30:00,26.67,26.85,26.66,26.72,349246.0,26.67,26.85,26.66,26.72,349246.0
2017-04-07 11:00:00,26.73,26.73,26.6,26.64,136078.0,26.73,26.73,26.6,26.64,136078.0
2017-04-07 11:30:00,26.64,26.95,26.63,26.9,198098.0,26.64,26.95,26.63,26.9,198098.0
2017-04-07 12:00:00,26.9,27.05,26.9,26.92,156984.0,26.9,27.05,26.9,26.92,156984.0
2017-04-07 12:30:00,26.95,26.96,26.84,26.86,156428.0,26.95,26.96,26.84,26.86,156428.0
2017-04-07 13:00:00,26.86,26.92,26.81,26.9,104150.0,26.86,26.92,26.81,26.9,104150.0
2017-04-07 13:30:00,26.91,26.92,26.81,26.9,118116.0,26.91,26.92,26.81,26.9,118116.0
2017-04-07 14:00:00,26.9,26.92,26.84,26.89,96525.0,26.9,26.92,26.84,26.89,96525.0
2017-04-07 14:30:00,26.88,26.88,26.73,26.73,171359.0,26.88,26.88,26.73,26.73,171359.0
2017-04-07 15:00:00,26.73,26.78,26.71,26.72,167247.0,26.73,26.78,26.71,26.72,167247.0
2017-04-07 15:30:00,26.72,26.82,26.68,26.81,564692.0,26.72,26.82,26.68,26.81,564692.0
2017-04-10 09:30:00,26.83,27.3,26.81,27.24,252915.0,26.83,27.3,26.81,27.24,252915.0
2017-04-10 10:00:00,27.25,27.77,27.23,27.71,679935.0,27.25,27.77,27.23,27.71,679935.0
2017-04-10 10:30:00,27.71,27.87,27.59,27.67,550360.0,27.71,27.87,27.59,27.67,550360.0
2017-04-10 11:00:00,27.66,28.05,27.57,27.94,361573.0,27.66,28.05,27.57,27.94,361573.0
2017-04-10 11:30:00,27.96,27.96,27.66,27.69,397395.0,27.96,27.96,27.66,27.69,397395.0
2017-04-10 12:00:00,27.69,27.7,27.41,27.53,188909.0,27.69,27.7,27.41,27.53,188909.0
2017-04-10 12:30:00,27.54,27.72,27.52,27.65,153335.0,27.54,27.72,27.52,27.65,153335.0
2017-04-10 13:00:00,27.66,27.86,27.65,27.83,114459.0,27.66,27.86,27.65,27.83,114459.0
2017-04-10 13:30:00,27.84,28.0,27.83,27.98,156357.0,27.84,28.0,27.83,27.98,156357.0
2017-04-10 14:00:00,27.99,28.05,27.89,28.0,274366.0,27.99,28.05,27.89,28.0,274366.0
2017-04-10 14:30:00,28.02,28.23,28.01,28.19,264002.0,28.02,28.23,28.01,28.19,264002.0
2017-04-10 15:00:00,28.19,28.2,27.97,28.04,256434.0,28.19,28.2,27.97,28.04,256434.0
2017-04-10 15:30:00,28.05,28.14,27.95,27.97,564368.0,28.05,28.14,27.95,27.97,564368.0
2017-04-11 09:30:00,28.0,28.24,27.79,27.99,396193.0,28.0,28.24,27.79,27.99,396193.0
2017-04-11 10:00:00,27.99,28.22,27.86,27.98,326997.0,27.99,28.22,27.86,27.98,326997.0
2017-04-11 10:30:00,27.99,28.0,27.76,27.79,236660.0,27.99,28.0,27.76,27.79,236660.0
2017-04-11 11:00:00,27.79,27.93,27.67,27.68,184399.0,27.79,27.93,27.67,27.68,184399.0
2017-04-11 11:30:00,27.7,27.99,27.68,27.93,156034.0,27.7,27.99,27.68,27.93,156034.0
2017-04-11 12:00:00,27.92,27.97,27.8,27.91,101131.0,27.92,27.97,27.8,27.91,101131.0
2017-04-11 12:30:00,27.89,27.96,27.85,27.91,81810.0,27.89,27.96,27.85,27.91,81810.0
2017-04-11 13:00:00,27.93,28.07,27.85,27.88,144043.0,27.93,28.07,27.85,27.88,144043.0
2017-04-11 13:30:00,27.86,27.94,27.82,27.89,151056.0,27.86,27.94,27.82,27.89,151056.0
2017-04-11 14:00:00,27.9,28.06,27.86,28.04,169734.0,27.9,28.06,27.86,28.04,169734.0
2017-04-11 14:30:00,28.05,28.13,27.95,28.1,125718.0,28.05,28.13,27.95,28.1,125718.0
2017-04-11 15:00:00,28.11,28.12,28.02,28.05,124942.0,28.11,28.12,28.02,28.05,124942.0
2017-04-11 15:30:00,28.06,28.11,28.03,28.1,377750.0,28.06,28.11,28.03,28.1,377750.0
2017-04-12 09:30:00,28.1,28.17,27.84,27.84,270505.0,28.1,28.17,27.84,27.84,270505.0
2017-04-12 10:00:00,27.84,27.95,27.71,27.8,220833.0,27.84,27.95,27.71,27.8,220833.0
2017-04-12 10:30:00,27.82,27.92,27.66,27.71,190096.0,27.82,27.92,27.66,27.71,190096.0
2017-04-12 11:00:00,27.72,27.77,27.66,27.75,147751.0,27.72,27.77,27.66,27.75,147751.0
2017-04-12 11:30:00,27.75,27.9,27.72,27.89,117607.0,27.75,27.9,27.72,27.89,117607.0
2017-04-12 12:00:00,27.89,28.0,27.84,27.85,126264.0,27.89,28.0,27.84,27.85,126264.0
2017-04-12 12:30:00,27.86,28.04,27.85,27.89,85610.0,27.86,28.04,27.85,27.89,85610.0
2017-04-12 13:00:00,27.89,27.91,27.85,27.87,336131.0,27.89,27.91,27.85,27.87,336131.0
2017-04-12 13:30:00,27.88,27.96,27.86,27.96,187226.0,27.88,27.96,27.86,27.96,187226.0
2017-04-12 14:00:00,27.96,27.97,27.85,27.92,85606.0,27.96,27.97,27.85,27.92,85606.0
2017-04-12 14:30:00,27.91,27.96,27.82,27.92,81550.0,27.91,27.96,27.82,27.92,81550.0
2017-04-12 15:00:00,27.91,27.99,27.84,27.98,143875.0,27.91,27.99,27.84,27.98,143875.0
2017-04-12 15:30:00,27.97,28.0,27.88,27.91,285898.0,27.97,28.0,27.88,27.91,285898.0
2017-04-13 09:30:00,27.86,28.04,27.76,27.8,210206.0,27.86,28.04,27.76,27.8,210206.0
2017-04-13 10:00:00,27.81,27.94,27.64,27.78,199034.0,27.81,27.94,27.64,27.78,199034.0
2017-04-13 10:30:00,27.77,28.06,27.77,27.96,200549.0,27.77,28.06,27.77,27.96,200549.0
2017-04-13 11:00:00,27.96,28.05,27.88,27.9,169087.0,27.96,28.05,27.88,27.9,169087.0
2017-04-13 11:30:00,27.88,27.92,27.75,27.75,66109.0,27.88,27.92,27.75,27.75,66109.0
2017-04-13 12:00:00,27.75,27.75,27.55,27.55,154393.0,27.75,27.75,27.55,27.55,154393.0
2017-04-13 12:30:00,27.55,27.6,27.46,27.54,91561.0,27.55,27.6,27.46,27.54,91561.0
2017-04-13 13:00:00,27.55,27.7,27.53,27.66,186769.0,27.55,27.7,27.53,27.66,186769.0
2017-04-13 13:30:00,27.65,27.69,27.59,27.61,124418.0,27.65,27.69,27.59,27.61,124418.0
2017-04-13 14:00:00,27.61,27.69,27.58,27.68,77809.0,27.61,27.69,27.58,27.68,77809.0
2017-04-13 14:30:00,27.69,27.77,27.67,27.73,84509.0,27.69,27.77,27.67,27.73,84509.0
2017-04-13 15:00:00,27.73,27.76,27.61,27.62,76845.0,27.73,27.76,27.61,27.62,76845.0
2017-04-13 15:30:00,27.63,27.64,27.41,27.42,537840.0,27.63,27.64,27.41,27.42,537840.0
2017-04-17 09:30:00,27.42,27.53,27.0,27.46,249653.0,27.42,27.53,27.0,27.46,249653.0
2017-04-17 10:00:00,27.44,27.55,27.35,27.4,96416.0,27.44,27.55,27.35,27.4,96416.0
2017-04-17 10:30:00,27.4,27.57,27.38,27.57,103170.0,27.4,27.57,27.38,27.57,103170.0
2017-04-17 11:00:00,27.56,27.65,27.54,27.55,124901.0,27.56,27.65,27.54,27.55,124901.0
2017-04-17 11:30:00,27.55,27.59,27.45,27.45,50665.0,27.55,27.59,27.45,27.45,50665.0
2017-04-17 12:00:00,27.44,27.49,27.4,27.4,56703.0,27.44,27.49,27.4,27.4,56703.0
2017-04-17 12:30:00,27.4,27.4,27.3,27.3,46359.0,27.4,27.4,27.3,27.3,46359.0
2017-04-17 13:00:00,27.31,27.33,27.27,27.31,62359.0,27.31,27.33,27.27,27.31,62359.0
2017-04-17 13:30:00,27.31,27.36,27.26,27.27,62824.0,27.31,27.36,27.26,27.27,62824.0
2017-04-17 14:00:00,27.27,27.32,27.19,27.21,143691.0,27.27,27.32,27.19,27.21,143691.0
2017-04-17 14:30:00,27.21,27.21,27.09,27.11,155916.0,27.21,27.21,27.09,27.11,155916.0
2017-04-17 15:00:00,27.1,27.41,27.08,27.36,238598.0,27.1,27.41,27.08,27.36,238598.0
2017-04-17 15:30:00,27.36,27.39,27.31,27.35,246717.0,27.36,27.39,27.31,27.35,246717.0
2017-04-18 09:30:00,27.11,27.27,27.01,27.02,208331.0,27.11,27.27,27.01,27.02,208331.0
2017-04-18 10:00:00,27.03,27.15,26.93,26.93,165369.0,27.03,27.15,26.93,26.93,165369.0
2017-04-18 10:30:00,26.93,26.97,26.77,26.85,222023.0,26.93,26.97,26.77,26.85,222023.0
2017-04-18 11:00:00,26.86,26.93,26.77,26.91,119993.0,26.86,26.93,26.77,26.91,119993.0
2017-04-18 11:30:00,26.92,26.98,26.84,26.86,82850.0,26.92,26.98,26.84,26.86,82850.0
2017-04-18 12:00:00,26.85,26.9,26.8,26.86,88930.0,26.85,26.9,26.8,26.86,88930.0
2017-04-18 12:30:00,26.86,26.88,26.78,26.82,160477.0,26.86,26.88,26.78,26.82,160477.0
2017-04-18 13:00:00,26.82,26.84,26.71,26.82,94445.0,26.82,26.84,26.71,26.82,94445.0
2017-04-18 13:30:00,26.83,27.06,26.82,26.92,97508.0,26.83,27.06,26.82,26.92,97508.0
2017-04-18 14:00:00,26.93,27.01,26.92,27.01,122556.0,26.93,27.01,26.92,27.01,122556.0
2017-04-18 14:30:00,27.01,27.04,26.89,26.9,123192.0,27.01,27.04,26.89,26.9,123192.0
2017-04-18 15:00:00,26.91,26.94,26.86,26.89,117493.0,26.91,26.94,26.86,26.89,117493.0
2017-04-18 15:30:00,26.9,26.93,26.88,26.89,308659.0,26.9,26.93,26.88,26.89,308659.0
2017-04-19 09:30:00,27.05,27.27,27.0,27.15,176158.0,27.05,27.27,27.0,27.15,176158.0
2017-04-19 10:00:00,27.16,27.24,27.02,27.13,129108.0,27.16,27.24,27.02,27.13,129108.0
2017-04-19 10:30:00,27.13,27.14,26.96,27.01,126969.0,27.13,27.14,26.96,27.01,126969.0
2017-04-19 11:00:00,27.01,27.14,26.99,27.11,93369.0,27.01,27.14,26.99,27.11,93369.0
2017-04-19 11:30:00,27.12,27.12,27.03,27.04,93088.0,27.12,27.12,27.03,27.04,93088.0
2017-04-19 12:00:00,27.05,27.05,26.9,26.91,117027.0,27.05,27.05,26.9,26.91,117027.0
2017-04-19 12:30:00,26.91,26.94,26.8,26.82,105003.0,26.91,26.94,26.8,26.82,105003.0
2017-04-19 13:00:00,26.82,26.86,26.69,26.77,108079.0,26.82,26.86,26.69,26.77,108079.0
2017-04-19 13:30:00,26.75,26.8,26.73,26.73,85261.0,26.75,26.8,26.73,26.73,85261.0
2017-04-19 14:00:00,26.73,26.75,26.57,26.64,167329.0,26.73,26.75,26.57,26.64,167329.0
2017-04-19 14:30:00,26.63,26.63,26.52,26.55,129935.0,26.63,26.63,26.52,26.55,129935.0
2017-04-19 15:00:00,26.55,26.64,26.51,26.57,145648.0,26.55,26.64,26.51,26.57,145648.0
2017-04-19 15:30:00,26.56,26.61,26.51,26.54,373914.0,26.56,26.61,26.51,26.54,373914.0
2017-04-20 09:30:00,26.75,26.88,26.42,26.43,248775.0,26.75,26.88,26.42,26.43,248775.0
2017-04-20 10:00:00,26.43,26.62,26.42,26.49,190945.0,26.43,26.62,26.42,26.49,190945.0
2017-04-20 10:30:00,26.5,26.77,26.41,26.74,264584.0,26.5,26.77,26.41,26.74,264584.0
2017-04-20 11:00:00,26.74,26.84,26.67,26.79,208440.0,26.74,26.84,26.67,26.79,208440.0
2017-04-20 11:30:00,26.8,27.02,26.73,26.94,178580.0,26.8,27.02,26.73,26.94,178580.0
2017-04-20 12:00:00,26.94,26.99,26.8,26.84,148698.0,26.94,26.99,26.8,26.84,148698.0
2017-04-20 12:30:00,26.85,26.89,26.77,26.78,104789.0,26.85,26.89,26.77,26.78,104789.0
2017-04-20 13:00:00,26.77,26.84,26.74,26.83,82378.0,26.77,26.84,26.74,26.83,82378.0
2017-04-20 13:30:00,26.83,26.83,26.73,26.78,98633.0,26.83,26.83,26.73,26.78,98633.0
2017-04-20 14:00:00,26.78,26.88,26.75,26.85,190622.0,26.78,26.88,26.75,26.85,190622.0
2017-04-20 14:30:00,26.85,26.89,26.79,26.79,127561.0,26.85,26.89,26.79,26.79,127561.0
2017-04-20 15:00:00,26.78,26.8,26.71,26.79,171017.0,26.78,26.8,26.71,26.79,171017.0
2017-04-20 15:30:00,26.79,26.82,26.74,26.75,225653.0,26.79,26.82,26.74,26.75,225653.0
2017-04-21 09:30:00,26.71,27.0,26.68,26.77,238231.0,26.71,27.0,26.68,26.77,238231.0
2017-04-21 10:00:00,26.77,26.85,26.73,26.79,148259.0,26.77,26.85,26.73,26.79,148259.0
2017-04-21 10:30:00,26.79,26.82,26.7,26.78,135510.0,26.79,26.82,26.7,26.78,135510.0
2017-04-21 11:00:00,26.77,26.81,26.73,26.79,162615.0,26.77,26.81,26.73,26.79,162615.0
2017-04-21 11:30:00,26.79,26.82,26.74,26.81,131637.0,26.79,26.82,26.74,26.81,131637.0
2017-04-21 12:00:00,26.81,26.83,26.74,26.76,82461.0,26.81,26.83,26.74,26.76,82461.0
2017-04-21 12:30:00,26.76,26.79,26.74,26.75,65003.0,26.76,26.79,26.74,26.75,65003.0
2017-04-21 13:00:00,26.74,26.77,26.7,26.74,62394.0,26.74,26.77,26.7,26.74,62394.0
2017-04-21 13:30:00,26.73,26.87,26.73,26.85,125557.0,26.73,26.87,26.73,26.85,125557.0
2017-04-21 14:00:00,26.84,26.95,26.8,26.94,79118.0,26.84,26.95,26.8,26.94,79118.0
2017-04-21 14:30:00,26.93,26.94,26.81,26.82,86480.0,26.93,26.94,26.81,26.82,86480.0
2017-04-21 15:00:00,26.81,26.84,26.78,26.82,74057.0,26.81,26.84,26.78,26.82,74057.0
2017-04-21 15:30:00,26.81,26.82,26.78,26.8,338688.0,26.81,26.82,26.78,26.8,338688.0
2017-04-24 09:30:00,27.25,27.44,26.86,26.94,345574.0,27.25,27.44,26.86,26.94,345574.0
2017-04-24 10:00:00,26.92,27.01,26.79,26.86,162912.0,26.92,27.01,26.79,26.86,162912.0
2017-04-24 10:30:00,26.86,26.94,26.78,26.92,129625.0,26.86,26.94,26.78,26.92,129625.0
2017-04-24 11:00:00,26.93,26.94,26.82,26.88,104804.0,26.93,26.94,26.82,26.88,104804.0
2017-04-24 11:30:00,26.88,27.08,26.87,27.01,182490.0,26.88,27.08,26.87,27.01,182490.0
2017-04-24 12:00:00,27.01,27.1,27.0,27.05,103662.0,27.01,27.1,27.0,27.05,103662.0
2017-04-24 12:30:00,27.05,27.15,27.03,27.15,139274.0,27.05,27.15,27.03,27.15,139274.0
2017-04-24 13:00:00,27.15,27.16,27.09,27.14,85971.0,27.15,27.16,27.09,27.14,85971.0
2017-04-24 13:30:00,27.13,27.18,27.09,27.1,110844.0,27.13,27.18,27.09,27.1,110844.0
2017-04-24 14:00:00,27.11,27.15,27.08,27.12,185632.0,27.11,27.15,27.08,27.12,185632.0
2017-04-24 14:30:00,27.11,27.12,27.04,27.06,95123.0,27.11,27.12,27.04,27.06,95123.0
2017-04-24 15:00:00,27.06,27.13,27.05,27.11,168053.0,27.06,27.13,27.05,27.11,168053.0
2017-04-24 15:30:00,27.12,27.12,27.04,27.09,492201.0,27.12,27.12,27.04,27.09,492201.0
2017-04-25 09:30:00,27.28,27.48,27.23,27.37,252148.0,27.28,27.48,27.23,27.37,252148.0
2017-04-25 10:00:00,27.35,27.37,27.16,27.18,144193.0,27.35,27.37,27.16,27.18,144193.0
2017-04-25 10:30:00,27.19,27.19,27.08,27.16,87001.0,27.19,27.19,27.08,27.16,87001.0
2017-04-25 11:00:00,27.16,27.21,27.11,27.14,71733.0,27.16,27.21,27.11,27.14,71733.0
2017-04-25 11:30:00,27.14,27.19,27.13,27.17,70689.0,27.14,27.19,27.13,27.17,70689.0
2017-04-25 12:00:00,27.18,27.25,27.17,27.17,106561.0,27.18,27.25,27.17,27.17,106561.0
2017-04-25 12:30:00,27.17,27.21,27.14,27.17,60986.0,27.17,27.21,27.14,27.17,60986.0
2017-04-25 13:00:00,27.17,27.28,27.16,27.23,71534.0,27.17,27.28,27.16,27.23,71534.0
2017-04-25 13:30:00,27.24,27.27,27.21,27.26,53965.0,27.24,27.27,27.21,27.26,53965.0
2017-04-25 14:00:00,27.26,27.43,27.26,27.36,99563.0,27.26,27.43,27.26,27.36,99563.0
2017-04-25 14:30:00,27.36,27.37,27.27,27.31,94919.0,27.36,27.37,27.27,27.31,94919.0
2017-04-25 15:00:00,27.31,28.05,27.29,27.38,218218.0,27.31,28.05,27.29,27.38,218218.0
2017-04-25 15:30:00,27.37,27.64,27.34,27.55,928015.0,27.37,27.64,27.34,27.55,928015.0
2017-04-26 09:30:00,27.52,28.01,27.41,27.97,352076.0,27.52,28.01,27.41,27.97,352076.0
2017-04-26 10:00:00,27.99,28.83,27.96,28.83,614561.0,27.99,28.83,27.96,28.83,614561.0
2017-04-26 10:30:00,28.83,29.02,28.58,28.8,642561.0,28.83,29.02,28.58,28.8,642561.0
2017-04-26 11:00:00,28.82,28.84,28.7,28.76,313297.0,28.82,28.84,28.7,28.76,313297.0
2017-04-26 11:30:00,28.75,28.8,28.39,28.62,662138.0,28.75,28.8,28.39,28.62,662138.0
2017-04-26 12:00:00,28.62,29.18,28.6,29.13,718097.0,28.62,29.18,28.6,29.13,718097.0
2017-04-26 12:30:00,29.13,29.13,28.9,29.0,191337.0,29.13,29.13,28.9,29.0,191337.0
2017-04-26 13:00:00,28.99,29.01,28.78,28.85,114012.0,28.99,29.01,28.78,28.85,114012.0
2017-04-26 13:30:00,28.85,28.98,28.77,28.8,153245.0,28.85,28.98,28.77,28.8,153245.0
2017-04-26 14:00:00,28.79,29.07,28.73,28.98,296229.0,28.79,29.07,28.73,28.98,296229.0
2017-04-26 14:30:00,28.98,29.01,28.9,28.97,246292.0,28.98,29.01,28.9,28.97,246292.0
2017-04-26 15:00:00,28.98,29.19,28.97,29.17,303320.0,28.98,29.19,28.97,29.17,303320.0
2017-04-26 15:30:00,29.17,29.2,28.93,29.0,772355.0,29.17,29.2,28.93,29.0,772355.0
2017-04-27 09:30:00,29.51,29.97,29.08,29.12,748714.0,29.51,29.97,29.08,29.12,748714.0
2017-04-27 10:00:00,29.1,29.29,28.4,28.45,662161.0,29.1,29.29,28.4,28.45,662161.0
2017-04-27 10:30:00,28.46,28.81,28.38,28.63,512050.0,28.46,28.81,28.38,28.63,512050.0
2017-04-27 11:00:00,28.62,28.92,28.57,28.88,281953.0,28.62,28.92,28.57,28.88,281953.0
2017-04-27 11:30:00,28.88,28.97,28.72,28.73,136152.0,28.88,28.97,28.72,28.73,136152.0
2017-04-27 12:00:00,28.73,28.77,28.58,28.63,122165.0,28.73,28.77,28.58,28.63,122165.0
2017-04-27 12:30:00,28.63,28.88,28.63,28.81,118920.0,28.63,28.88,28.63,28.81,118920.0
2017-04-27 13:00:00,28.8,28.83,28.74,28.78,81846.0,28.8,28.83,28.74,28.78,81846.0
2017-04-27 13:30:00,28.77,28.94,28.76,28.86,119570.0,28.77,28.94,28.76,28.86,119570.0
2017-04-27 14:00:00,28.86,28.97,28.85,28.91,127601.0,28.86,28.97,28.85,28.91,127601.0
2017-04-27 14:30:00,28.92,29.33,28.91,29.33,339595.0,28.92,29.33,28.91,29.33,339595.0
2017-04-27 15:00:00,29.32,29.6,29.26,29.54,422341.0,29.32,29.6,29.26,29.54,422341.0
2017-04-27 15:30:00,29.53,29.6,29.43,29.45,1015686.0,29.53,29.6,29.43,29.45,1015686.0
2017-04-28 09:30:00,29.45,30.5,29.45,29.75,937818.0,29.45,30.5,29.45,29.75,937818.0
2017-04-28 10:00:00,29.74,30.06,29.65,29.69,417687.0,29.74,30.06,29.65,29.69,417687.0
2017-04-28 10:30:00,29.69,29.8,29.37,29.39,363020.0,29.69,29.8,29.37,29.39,363020.0
2017-04-28 11:00:00,29.39,29.58,29.36,29.53,236742.0,29.39,29.58,29.36,29.53,236742.0
2017-04-28 11:30:00,29.52,29.58,29.23,29.36,189284.0,29.52,29.58,29.23,29.36,189284.0
2017-04-28 12:00:00,29.37,29.49,29.36,29.43,156382.0,29.37,29.49,29.36,29.43,156382.0
2017-04-28 12:30:00,29.42,29.58,29.4,29.43,134699.0,29.42,29.58,29.4,29.43,134699.0
2017-04-28 13:00:00,29.42,29.48,29.42,29.48,91888.0,29.42,29.48,29.42,29.48,91888.0
2017-04-28 13:30:00,29.48,29.54,29.45,29.51,100946.0,29.48,29.54,29.45,29.51,100946.0
2017-04-28 14:00:00,29.51,29.63,29.5,29.55,133322.0,29.51,29.63,29.5,29.55,133322.0
2017-04-28 14:30:00,29.54,29.57,29.46,29.52,111691.0,29.54,29.57,29.46,29.52,111691.0
2017-04-28 15:00:00,29.53,29.71,29.5,29.61,334106.0,29.53,29.71,29.5,29.61,334106.0
2017-04-28 15:30:00,29.6,29.65,29.53,29.55,614214.0,29.6,29.65,29.53,29.55,614214.0
2017-05-01 09:30:00,29.99,30.03,29.23,29.43,324460.0,29.99,30.03,29.23,29.43,324460.0
2017-05-01 10:00:00,29.41,29.7,29.32,29.42,148319.0,29.41,29.7,29.32,29.42,148319.0
2017-05-01 10:30:00,29.42,29.71,29.42,29.6,141032.0,29.42,29.71,29.42,29.6,141032.0
2017-05-01 11:00:00,29.61,29.9,29.53,29.87,143128.0,29.61,29.9,29.53,29.87,143128.0
2017-05-01 11:30:00,29.86,29.87,29.63,29.7,103719.0,29.86,29.87,29.63,29.7,103719.0
2017-05-01 12:00:00,29.69,29.79,29.66,29.75,131498.0,29.69,29.79,29.66,29.75,131498.0
2017-05-01 12:30:00,29.76,29.81,29.73,29.75,148521.0,29.76,29.81,29.73,29.75,148521.0
2017-05-01 13:00:00,29.76,29.85,29.72,29.74,220385.0,29.76,29.85,29.72,29.74,220385.0
2017-05-01 13:30:00,29.74,29.79,29.65,29.74,139414.0,29.74,29.79,29.65,29.74,139414.0
2017-05-01 14:00:00,29.75,29.8,29.55,29.56,175529.0,29.75,29.8,29.55,29.56,175529.0
2017-05-01 14:30:00,29.56,29.61,29.5,29.59,134025.0,29.56,29.61,29.5,29.59,134025.0
2017-05-01 15:00:00,29.59,29.71,29.53,29.54,219313.0,29.59,29.71,29.53,29.54,219313.0
2017-05-01 15:30:00,29.55,29.6,29.5,29.54,533006.0,29.55,29.6,29.5,29.54,533006.0
2017-05-02 09:30:00,29.84,30.0,29.51,29.63,270790.0,29.84,30.0,29.51,29.63,270790.0
2017-05-02 10:00:00,29.63,29.81,29.6,29.7,208206.0,29.63,29.81,29.6,29.7,208206.0
2017-05-02 10:30:00,29.7,29.73,29.41,29.48,297644.0,29.7,29.73,29.41,29.48,297644.0
2017-05-02 11:00:00,29.47,29.68,29.46,29.6,129540.0,29.47,29.68,29.46,29.6,129540.0
2017-05-02 11:30:00,29.59,29.63,29.51,29.56,112047.0,29.59,29.63,29.51,29.56,112047.0
2017-05-02 12:00:00,29.57,29.83,29.56,29.83,152074.0,29.57,29.83,29.56,29.83,152074.0
2017-05-02 12:30:00,29.82,30.33,29.82,30.12,625394.0,29.82,30.33,29.82,30.12,625394.0
2017-05-02 13:00:00,30.12,30.28,30.02,30.26,237607.0,30.12,30.28,30.02,30.26,237607.0
2017-05-02 13:30:00,30.26,30.48,30.18,30.25,301369.0,30.26,30.48,30.18,30.25,301369.0
2017-05-02 14:00:00,30.26,30.71,30.25,30.65,657249.0,30.26,30.71,30.25,30.65,657249.0
2017-05-02 14:30:00,30.64,30.67,30.25,30.42,415618.0,30.64,30.67,30.25,30.42,415618.0
2017-05-02 15:00:00,30.43,30.57,30.38,30.45,480140.0,30.43,30.57,30.38,30.45,480140.0
2017-05-02 15:30:00,30.45,30.49,30.21,30.33,955349.0,30.45,30.49,30.21,30.33,955349.0
2017-05-03 09:30:00,32.47,36.08,32.15,36.06,4713072.0,32.47,36.08,32.15,36.06,4713072.0
2017-05-03 10:00:00,36.08,36.27,35.38,35.4,2500953.0,36.08,36.27,35.38,35.4,2500953.0
2017-05-03 10:30:00,35.4,36.09,35.05,35.86,1541816.0,35.4,36.09,35.05,35.86,1541816.0
2017-05-03 11:00:00,35.86,36.0,35.11,35.13,935217.0,35.86,36.0,35.11,35.13,935217.0
2017-05-03 11:30:00,35.1,35.23,34.61,34.78,1032906.0,35.1,35.23,34.61,34.78,1032906.0
2017-05-03 12:00:00,34.78,34.81,33.74,34.1,1079652.0,34.78,34.81,33.74,34.1,1079652.0
2017-05-03 12:30:00,34.1,34.53,33.88,34.25,602223.0,34.1,34.53,33.88,34.25,602223.0
2017-05-03 13:00:00,34.24,34.45,34.15,34.32,275072.0,34.24,34.45,34.15,34.32,275072.0
2017-05-03 13:30:00,34.32,34.72,34.3,34.53,479419.0,34.32,34.72,34.3,34.53,479419.0
2017-05-03 14:00:00,34.55,34.62,34.09,34.26,472524.0,34.55,34.62,34.09,34.26,472524.0
2017-05-03 14:30:00,34.26,34.39,33.89,34.3,503772.0,34.26,34.39,33.89,34.3,503772.0
2017-05-03 15:00:00,34.3,34.31,33.88,33.88,816172.0,34.3,34.31,33.88,33.88,816172.0
2017-05-03 15:30:00,33.89,34.11,33.85,33.91,1393425.0,33.89,34.11,33.85,33.91,1393425.0
2017-05-04 09:30:00,34.75,34.97,33.93,33.98,832315.0,34.75,34.97,33.93,33.98,832315.0
2017-05-04 10:00:00,33.97,34.46,33.95,34.35,479667.0,33.97,34.46,33.95,34.35,479667.0
2017-05-04 10:30:00,34.33,34.43,33.81,34.0,467797.0,34.33,34.43,33.81,34.0,467797.0
2017-05-04 11:00:00,33.99,34.55,33.99,34.41,475265.0,33.99,34.55,33.99,34.41,475265.0
2017-05-04 11:30:00,34.42,34.43,33.95,33.97,292416.0,34.42,34.43,33.95,33.97,292416.0
2017-05-04 12:00:00,33.96,34.07,33.91,33.98,301687.0,33.96,34.07,33.91,33.98,301687.0
2017-05-04 12:30:00,33.97,34.09,33.97,34.06,249800.0,33.97,34.09,33.97,34.06,249800.0
2017-05-04 13:00:00,34.07,34.29,33.96,33.99,350359.0,34.07,34.29,33.96,33.99,350359.0
2017-05-04 13:30:00,33.99,34.12,33.9,34.09,196957.0,33.99,34.12,33.9,34.09,196957.0
2017-05-04 14:00:00,34.09,34.26,34.07,34.19,341758.0,34.09,34.26,34.07,34.19,341758.0
2017-05-04 14:30:00,34.19,34.36,34.17,34.17,278667.0,34.19,34.36,34.17,34.17,278667.0
2017-05-04 15:00:00,34.17,34.31,34.13,34.16,220522.0,34.17,34.31,34.13,34.16,220522.0
2017-05-04 15:30:00,34.16,34.3,34.14,34.23,730100.0,34.16,34.3,34.14,34.23,730100.0
2017-05-05 09:30:00,34.2,34.49,33.55,34.11,460885.0,34.2,34.49,33.55,34.11,460885.0
2017-05-05 10:00:00,34.11,34.46,33.97,34.27,305171.0,34.11,34.46,33.97,34.27,305171.0
2017-05-05 10:30:00,34.29,34.41,34.19,34.38,294675.0,34.29,34.41,34.19,34.38,294675.0
2017-05-05 11:00:00,34.39,34.93,34.39,34.5,394655.0,34.39,34.93,34.39,34.5,394655.0
2017-05-05 11:30:00,34.52,34.76,34.45,34.54,240745.0,34.52,34.76,34.45,34.54,240745.0
2017-05-05 12:00:00,34.56,34.65,34.48,34.53,102482.0,34.56,34.65,34.48,34.53,102482.0
2017-05-05 12:30:00,34.52,34.67,34.49,34.66,91940.0,34.52,34.67,34.49,34.66,91940.0
2017-05-05 13:00:00,34.66,34.68,34.29,34.37,438107.0,34.66,34.68,34.29,34.37,438107.0
2017-05-05 13:30:00,34.38,34.45,34.26,34.44,151959.0,34.38,34.45,34.26,34.44,151959.0
2017-05-05 14:00:00,34.42,34.61,34.42,34.59,135401.0,34.42,34.61,34.42,34.59,135401.0
2017-05-05 14:30:00,34.58,34.62,34.43,34.51,250847.0,34.58,34.62,34.43,34.51,250847.0
2017-05-05 15:00:00,34.52,34.67,34.52,34.62,227480.0,34.52,34.67,34.52,34.62,227480.0
2017-05-05 15:30:00,34.61,34.66,34.47,34.55,643262.0,34.61,34.66,34.47,34.55,643262.0
2017-05-08 09:30:00,34.54,34.63,34.18,34.42,283932.0,34.54,34.63,34.18,34.42,283932.0
2017-05-08 10:00:00,34.42,34.7,34.39,34.55,221884.0,34.42,34.7,34.39,34.55,221884.0
2017-05-08 10:30:00,34.56,34.78,34.48,34.66,216725.0,34.56,34.78,34.48,34.66,216725.0
2017-05-08 11:00:00,34.66,34.71,34.43,34.51,222366.0,34.66,34.71,34.43,34.51,222366.0
2017-05-08 11:30:00,34.51,34.99,34.51,34.81,282854.0,34.51,34.99,34.51,34.81,282854.0
2017-05-08 12:00:00,34.81,34.99,34.81,34.95,185554.0,34.81,34.99,34.81,34.95,185554.0
2017-05-08 12:30:00,34.95,35.17,34.89,35.14,229240.0,34.95,35.17,34.89,35.14,229240.0
2017-05-08 13:00:00,35.13,35.15,34.99,35.13,124139.0,35.13,35.15,34.99,35.13,124139.0
2017-05-08 13:30:00,35.12,35.15,35.05,35.12,111537.0,35.12,35.15,35.05,35.12,111537.0
2017-05-08 14:00:00,35.13,35.38,35.12,35.27,263024.0,35.13,35.38,35.12,35.27,263024.0
2017-05-08 14:30:00,35.28,35.42,35.24,35.36,162512.0,35.28,35.42,35.24,35.36,162512.0
2017-05-08 15:00:00,35.36,35.36,35.21,35.22,202567.0,35.36,35.36,35.21,35.22,202567.0
2017-05-08 15:30:00,35.22,35.23,35.11,35.15,408440.0,35.22,35.23,35.11,35.15,408440.0
2017-05-09 09:30:00,35.17,35.27,34.44,34.83,339848.0,35.17,35.27,34.44,34.83,339848.0
2017-05-09 10:00:00,34.79,35.17,34.62,35.11,239466.0,34.79,35.17,34.62,35.11,239466.0
2017-05-09 10:30:00,35.13,35.37,35.06,35.28,178277.0,35.13,35.37,35.06,35.28,178277.0
2017-05-09 11:00:00,35.26,35.29,35.09,35.2,135492.0,35.26,35.29,35.09,35.2,135492.0
2017-05-09 11:30:00,35.21,35.42,35.16,35.41,135644.0,35.21,35.42,35.16,35.41,135644.0
2017-05-09 12:00:00,35.4,35.52,35.38,35.44,125623.0,35.4,35.52,35.38,35.44,125623.0
2017-05-09 12:30:00,35.45,35.59,35.45,35.52,92310.0,35.45,35.59,35.45,35.52,92310.0
2017-05-09 13:00:00,35.53,35.67,35.52,35.57,159782.0,35.53,35.67,35.52,35.57,159782.0
2017-05-09 13:30:00,35.56,35.93,35.5,35.93,234264.0,35.56,35.93,35.5,35.93,234264.0
2017-05-09 14:00:00,35.92,36.21,35.89,36.05,265913.0,35.92,36.21,35.89,36.05,265913.0
2017-05-09 14:30:00,36.04,36.11,35.87,36.07,203456.0,36.04,36.11,35.87,36.07,203456.0
2017-05-09 15:00:00,36.08,36.1,35.87,35.87,211717.0,36.08,36.1,35.87,35.87,211717.0
2017-05-09 15:30:00,35.88,35.88,35.71,35.78,475726.0,35.88,35.88,35.71,35.78,475726.0
2017-05-10 09:30:00,35.63,36.5,35.51,36.32,359687.0,35.63,36.5,35.51,36.32,359687.0
2017-05-10 10:00:00,36.33,36.56,35.84,35.84,321396.0,36.33,36.56,35.84,35.84,321396.0
2017-05-10 10:30:00,35.88,36.36,35.84,36.32,232554.0,35.88,36.36,35.84,36.32,232554.0
2017-05-10 11:00:00,36.3,36.36,36.01,36.29,175783.0,36.3,36.36,36.01,36.29,175783.0
2017-05-10 11:30:00,36.28,36.38,36.19,36.35,141995.0,36.28,36.38,36.19,36.35,141995.0
2017-05-10 12:00:00,36.33,36.49,36.33,36.46,193109.0,36.33,36.49,36.33,36.46,193109.0
2017-05-10 12:30:00,36.46,36.75,36.45,36.75,241859.0,36.46,36.75,36.45,36.75,241859.0
2017-05-10 13:00:00,36.74,36.85,36.64,36.8,193100.0,36.74,36.85,36.64,36.8,193100.0
2017-05-10 13:30:00,36.81,36.85,36.68,36.72,183201.0,36.81,36.85,36.68,36.72,183201.0
2017-05-10 14:00:00,36.74,36.83,36.55,36.66,151249.0,36.74,36.83,36.55,36.66,151249.0
2017-05-10 14:30:00,36.65,36.86,36.62,36.78,264106.0,36.65,36.86,36.62,36.78,264106.0
2017-05-10 15:00:00,36.79,36.79,36.47,36.49,248514.0,36.79,36.79,36.47,36.49,248514.0
2017-05-10 15:30:00,36.48,36.63,36.47,36.58,564326.0,36.48,36.63,36.47,36.58,564326.0
2017-05-11 09:30:00,36.43,37.01,36.32,36.46,300443.0,36.43,37.01,36.32,36.46,300443.0
2017-05-11 10:00:00,36.49,36.54,36.08,36.14,246560.0,36.49,36.54,36.08,36.14,246560.0
2017-05-11 10:30:00,36.14,36.4,36.07,36.35,108266.0,36.14,36.4,36.07,36.35,108266.0
2017-05-11 11:00:00,36.35,36.44,36.29,36.32,99908.0,36.35,36.44,36.29,36.32,99908.0
2017-05-11 11:30:00,36.34,36.57,36.31,36.54,86806.0,36.34,36.57,36.31,36.54,86806.0
2017-05-11 12:00:00,36.52,36.74,36.52,36.68,148076.0,36.52,36.74,36.52,36.68,148076.0
2017-05-11 12:30:00,36.69,36.96,36.68,36.88,93164.0,36.69,36.96,36.68,36.88,93164.0
2017-05-11 13:00:00,36.89,36.99,36.75,36.77,129613.0,36.89,36.99,36.75,36.77,129613.0
2017-05-11 13:30:00,36.76,36.99,36.72,36.98,78221.0,36.76,36.99,36.72,36.98,78221.0
2017-05-11 14:00:00,36.99,37.1,36.89,36.98,151457.0,36.99,37.1,36.89,36.98,151457.0
2017-05-11 14:30:00,36.97,36.99,36.76,36.76,92095.0,36.97,36.99,36.76,36.76,92095.0
2017-05-11 15:00:00,36.78,36.79,36.64,36.67,121066.0,36.78,36.79,36.64,36.67,121066.0
2017-05-11 15:30:00,36.68,36.72,36.53,36.63,307438.0,36.68,36.72,36.53,36.63,307438.0
2017-05-12 09:30:00,36.59,36.6,35.9,35.95,245359.0,36.59,36.6,35.9,35.95,245359.0
2017-05-12 10:00:00,35.94,36.11,35.75,36.03,209156.0,35.94,36.11,35.75,36.03,209156.0
2017-05-12 10:30:00,36.02,36.15,35.9,36.01,117714.0,36.02,36.15,35.9,36.01,117714.0
2017-05-12 11:00:00,36.01,36.36,36.01,36.26,105168.0,36.01,36.36,36.01,36.26,105168.0
2017-05-12 11:30:00,36.27,36.34,36.21,36.25,112770.0,36.27,36.34,36.21,36.25,112770.0
2017-05-12 12:00:00,36.25,36.41,36.15,36.41,113345.0,36.25,36.41,36.15,36.41,113345.0
2017-05-12 12:30:00,36.4,36.4,36.28,36.33,72900.0,36.4,36.4,36.28,36.33,72900.0
2017-05-12 13:00:00,36.35,36.49,36.34,36.39,96659.0,36.35,36.49,36.34,36.39,96659.0
2017-05-12 13:30:00,36.39,36.46,36.28,36.46,114383.0,36.39,36.46,36.28,36.46,114383.0
2017-05-12 14:00:00,36.46,36.5,36.33,36.38,105912.0,36.46,36.5,36.33,36.38,105912.0
2017-05-12 14:30:00,36.38,36.4,36.28,36.35,86359.0,36.38,36.4,36.28,36.35,86359.0
2017-05-12 15:00:00,36.35,36.39,36.3,36.36,121111.0,36.35,36.39,36.3,36.36,121111.0
2017-05-12 15:30:00,36.37,36.4,36.27,36.39,286258.0,36.37,36.4,36.27,36.39,286258.0
2017-05-15 09:30:00,36.55,37.57,36.34,37.48,393944.0,36.55,37.57,36.34,37.48,393944.0
2017-05-15 10:00:00,37.48,37.57,37.15,37.39,229323.0,37.48,37.57,37.15,37.39,229323.0
2017-05-15 10:30:00,37.41,37.62,37.35,37.62,183376.0,37.41,37.62,37.35,37.62,183376.0
2017-05-15 11:00:00,37.63,37.67,37.22,37.31,165336.0,37.63,37.67,37.22,37.31,165336.0
2017-05-15 11:30:00,37.31,37.51,37.28,37.49,143666.0,37.31,37.51,37.28,37.49,143666.0
2017-05-15 12:00:00,37.51,37.52,37.39,37.47,77089.0,37.51,37.52,37.39,37.47,77089.0
2017-05-15 12:30:00,37.47,37.53,37.32,37.34,101044.0,37.47,37.53,37.32,37.34,101044.0
2017-05-15 13:00:00,37.34,37.41,37.26,37.34,92987.0,37.34,37.41,37.26,37.34,92987.0
2017-05-15 13:30:00,37.34,37.53,37.34,37.38,80355.0,37.34,37.53,37.34,37.38,80355.0
2017-05-15 14:00:00,37.38,37.4,37.15,37.15,104491.0,37.38,37.4,37.15,37.15,104491.0
2017-05-15 14:30:00,37.15,37.23,37.12,37.15,85012.0,37.15,37.23,37.12,37.15,85012.0
2017-05-15 15:00:00,37.15,37.25,37.12,37.2,104834.0,37.15,37.25,37.12,37.2,104834.0
2017-05-15 15:30:00,37.19,37.24,37.06,37.2,317248.0,37.19,37.24,37.06,37.2,317248.0
2017-05-16 09:30:00,37.31,37.31,36.57,36.75,203903.0,37.31,37.31,36.57,36.75,203903.0
2017-05-16 10:00:00,36.75,37.13,36.75,36.94,147064.0,36.75,37.13,36.75,36.94,147064.0
2017-05-16 10:30:00,36.95,37.11,36.89,36.94,119810.0,36.95,37.11,36.89,36.94,119810.0
2017-05-16 11:00:00,36.95,37.06,36.93,37.05,116975.0,36.95,37.06,36.93,37.05,116975.0
2017-05-16 11:30:00,37.04,37.06,36.85,36.88,110149.0,37.04,37.06,36.85,36.88,110149.0
2017-05-16 12:00:00,36.89,37.02,36.81,36.99,51175.0,36.89,37.02,36.81,36.99,51175.0
2017-05-16 12:30:00,37.01,37.07,36.94,36.95,57951.0,37.01,37.07,36.94,36.95,57951.0
2017-05-16 13:00:00,36.93,36.94,36.78,36.8,65627.0,36.93,36.94,36.78,36.8,65627.0
2017-05-16 13:30:00,36.81,36.81,36.65,36.72,62260.0,36.81,36.81,36.65,36.72,62260.0
2017-05-16 14:00:00,36.73,36.75,36.61,36.69,89119.0,36.73,36.75,36.61,36.69,89119.0
2017-05-16 14:30:00,36.69,36.88,36.69,36.8,91524.0,36.69,36.88,36.69,36.8,91524.0
2017-05-16 15:00:00,36.8,36.93,36.8,36.86,133047.0,36.8,36.93,36.8,36.86,133047.0
2017-05-16 15:30:00,36.86,36.9,36.71,36.76,325728.0,36.86,36.9,36.71,36.76,325728.0
2017-05-17 09:30:00,36.06,36.49,35.96,36.23,254085.0,36.06,36.49,35.96,36.23,254085.0
2017-05-17 10:00:00,36.21,36.43,36.15,36.25,122582.0,36.21,36.43,36.15,36.25,122582.0
2017-05-17 10:30:00,36.28,36.39,35.96,36.02,300680.0,36.28,36.39,35.96,36.02,300680.0
2017-05-17 11:00:00,36.04,36.06,35.8,35.81,161143.0,36.04,36.06,35.8,35.81,161143.0
2017-05-17 11:30:00,35.82,36.03,35.68,35.94,161100.0,35.82,36.03,35.68,35.94,161100.0
2017-05-17 12:00:00,35.95,35.96,35.72,35.82,125309.0,35.95,35.96,35.72,35.82,125309.0
2017-05-17 12:30:00,35.81,35.91,35.81,35.9,63815.0,35.81,35.91,35.81,35.9,63815.0
2017-05-17 13:00:00,35.91,35.96,35.8,35.82,67037.0,35.91,35.96,35.8,35.82,67037.0
2017-05-17 13:30:00,35.83,35.86,35.65,35.65,72955.0,35.83,35.86,35.65,35.65,72955.0
2017-05-17 14:00:00,35.66,35.75,35.29,35.29,188550.0,35.66,35.75,35.29,35.29,188550.0
2017-05-17 14:30:00,35.3,35.36,35.01,35.19,263197.0,35.3,35.36,35.01,35.19,263197.0
2017-05-17 15:00:00,35.19,35.37,35.15,35.37,243602.0,35.19,35.37,35.15,35.37,243602.0
2017-05-17 15:30:00,35.36,35.45,34.95,34.98,800223.0,35.36,35.45,34.95,34.98,800223.0
2017-05-18 09:30:00,34.58,34.58,33.27,33.31,835469.0,34.58,34.58,33.27,33.31,835469.0
2017-05-18 10:00:00,33.31,33.95,33.31,33.57,406249.0,33.31,33.95,33.31,33.57,406249.0
2017-05-18 10:30:00,33.57,33.67,33.35,33.48,320286.0,33.57,33.67,33.35,33.48,320286.0
2017-05-18 11:00:00,33.48,33.62,33.41,33.47,283623.0,33.48,33.62,33.41,33.47,283623.0
2017-05-18 11:30:00,33.48,33.62,33.31,33.45,226362.0,33.48,33.62,33.31,33.45,226362.0
2017-05-18 12:00:00,33.47,34.07,33.43,34.07,267003.0,33.47,34.07,33.43,34.07,267003.0
2017-05-18 12:30:00,34.06,34.27,33.9,34.22,194144.0,34.06,34.27,33.9,34.22,194144.0
2017-05-18 13:00:00,34.24,34.63,34.24,34.48,247974.0,34.24,34.63,34.24,34.48,247974.0
2017-05-18 13:30:00,34.47,34.55,34.26,34.55,163508.0,34.47,34.55,34.26,34.55,163508.0
2017-05-18 14:00:00,34.54,34.82,34.53,34.68,200634.0,34.54,34.82,34.53,34.68,200634.0
2017-05-18 14:30:00,34.66,34.87,34.64,34.82,237420.0,34.66,34.87,34.64,34.82,237420.0
2017-05-18 15:00:00,34.83,35.31,34.83,35.3,778497.0,34.83,35.31,34.83,35.3,778497.0
2017-05-18 15:30:00,35.31,35.38,34.93,34.97,830636.0,35.31,35.38,34.93,34.97,830636.0
2017-05-19 09:30:00,35.19,36.23,35.12,36.17,375263.0,35.19,36.23,35.12,36.17,375263.0
2017-05-19 10:00:00,36.16,36.21,35.87,36.01,248710.0,36.16,36.21,35.87,36.01,248710.0
2017-05-19 10:30:00,36.01,36.02,35.72,35.76,193710.0,36.01,36.02,35.72,35.76,193710.0
2017-05-19 11:00:00,35.76,35.81,35.51,35.75,188945.0,35.76,35.81,35.51,35.75,188945.0
2017-05-19 11:30:00,35.75,35.98,35.6,35.97,196286.0,35.75,35.98,35.6,35.97,196286.0
2017-05-19 12:00:00,35.97,36.09,35.89,36.08,144573.0,35.97,36.09,35.89,36.08,144573.0
2017-05-19 12:30:00,36.07,36.08,36.0,36.05,119784.0,36.07,36.08,36.0,36.05,119784.0
2017-05-19 13:00:00,36.06,36.48,36.03,36.42,163629.0,36.06,36.48,36.03,36.42,163629.0
2017-05-19 13:30:00,36.43,36.46,36.27,36.34,270930.0,36.43,36.46,36.27,36.34,270930.0
2017-05-19 14:00:00,36.34,36.62,36.28,36.61,223262.0,36.34,36.62,36.28,36.61,223262.0
2017-05-19 14:30:00,36.61,36.68,36.36,36.42,222337.0,36.61,36.68,36.36,36.42,222337.0
2017-05-19 15:00:00,36.42,36.49,36.24,36.38,170178.0,36.42,36.49,36.24,36.38,170178.0
2017-05-19 15:30:00,36.38,36.51,36.31,36.33,426872.0,36.38,36.51,36.31,36.33,426872.0
2017-05-22 09:30:00,36.07,36.67,36.02,36.23,218321.0,36.07,36.67,36.02,36.23,218321.0
2017-05-22 10:00:00,36.24,36.59,36.08,36.11,192269.0,36.24,36.59,36.08,36.11,192269.0
2017-05-22 10:30:00,36.12,36.3,36.1,36.21,130660.0,36.12,36.3,36.1,36.21,130660.0
2017-05-22 11:00:00,36.2,36.3,36.04,36.04,195576.0,36.2,36.3,36.04,36.04,195576.0
2017-05-22 11:30:00,36.04,36.17,35.86,36.01,187936.0,36.04,36.17,35.86,36.01,187936.0
2017-05-22 12:00:00,36.02,36.36,36.01,36.32,158583.0,36.02,36.36,36.01,36.32,158583.0
2017-05-22 12:30:00,36.31,36.35,36.12,36.26,103047.0,36.31,36.35,36.12,36.26,103047.0
2017-05-22 13:00:00,36.27,36.37,36.21,36.3,96105.0,36.27,36.37,36.21,36.3,96105.0
2017-05-22 13:30:00,36.29,36.39,36.26,36.39,81925.0,36.29,36.39,36.26,36.39,81925.0
2017-05-22 14:00:00,36.4,36.4,36.25,36.3,95499.0,36.4,36.4,36.25,36.3,95499.0
2017-05-22 14:30:00,36.29,36.36,36.24,36.36,85764.0,36.29,36.36,36.24,36.36,85764.0
2017-05-22 15:00:00,36.36,36.61,36.35,36.49,254099.0,36.36,36.61,36.35,36.49,254099.0
2017-05-22 15:30:00,36.5,36.54,36.42,36.43,376276.0,36.5,36.54,36.42,36.43,376276.0
2017-05-23 09:30:00,36.55,37.24,36.34,37.01,260763.0,36.55,37.24,36.34,37.01,260763.0
2017-05-23 10:00:00,37.03,37.35,36.93,37.32,293798.0,37.03,37.35,36.93,37.32,293798.0
2017-05-23 10:30:00,37.3,37.4,36.82,37.03,264742.0,37.3,37.4,36.82,37.03,264742.0
2017-05-23 11:00:00,37.03,37.03,36.72,36.74,170782.0,37.03,37.03,36.72,36.74,170782.0
2017-05-23 11:30:00,36.76,36.88,36.65,36.77,174927.0,36.76,36.88,36.65,36.77,174927.0
2017-05-23 12:00:00,36.75,36.79,36.53,36.59,129345.0,36.75,36.79,36.53,36.59,129345.0
2017-05-23 12:30:00,36.58,36.63,36.43,36.54,109926.0,36.58,36.63,36.43,36.54,109926.0
2017-05-23 13:00:00,36.51,36.79,36.51,36.76,118276.0,36.51,36.79,36.51,36.76,118276.0
2017-05-23 13:30:00,36.76,36.78,36.52,36.6,106812.0,36.76,36.78,36.52,36.6,106812.0
2017-05-23 14:00:00,36.6,36.64,36.35,36.36,190279.0,36.6,36.64,36.35,36.36,190279.0
2017-05-23 14:30:00,36.35,36.51,36.34,36.45,98186.0,36.35,36.51,36.34,36.45,98186.0
2017-05-23 15:00:00,36.46,36.48,36.37,36.44,111209.0,36.46,36.48,36.37,36.44,111209.0
2017-05-23 15:30:00,36.45,36.53,36.4,36.47,247282.0,36.45,36.53,36.4,36.47,247282.0
2017-05-24 09:30:00,37.0,37.72,36.73,37.36,427853.0,37.0,37.72,36.73,37.36,427853.0
2017-05-24 10:00:00,37.35,37.93,37.33,37.91,402877.0,37.35,37.93,37.33,37.91,402877.0
2017-05-24 10:30:00,37.93,38.13,37.84,37.95,335535.0,37.93,38.13,37.84,37.95,335535.0
2017-05-24 11:00:00,37.95,38.01,37.84,37.95,177487.0,37.95,38.01,37.84,37.95,177487.0
2017-05-24 11:30:00,37.97,38.03,37.61,37.63,191669.0,37.97,38.03,37.61,37.63,191669.0
2017-05-24 12:00:00,37.64,37.86,37.63,37.82,136340.0,37.64,37.86,37.63,37.82,136340.0
2017-05-24 12:30:00,37.81,37.82,37.52,37.57,135118.0,37.81,37.82,37.52,37.57,135118.0
2017-05-24 13:00:00,37.58,37.71,37.56,37.65,92903.0,37.58,37.71,37.56,37.65,92903.0
2017-05-24 13:30:00,37.64,37.83,37.63,37.8,81940.0,37.64,37.83,37.63,37.8,81940.0
2017-05-24 14:00:00,37.81,37.91,37.76,37.87,98047.0,37.81,37.91,37.76,37.87,98047.0
2017-05-24 14:30:00,37.88,38.14,37.8,38.12,372383.0,37.88,38.14,37.8,38.12,372383.0
2017-05-24 15:00:00,38.13,38.84,37.94,38.64,981816.0,38.13,38.84,37.94,38.64,981816.0
2017-05-24 15:30:00,38.67,39.28,38.67,38.91,1285458.0,38.67,39.28,38.67,38.91,1285458.0
2017-05-25 09:30:00,38.9,39.1,38.41,38.45,360411.0,38.9,39.1,38.41,38.45,360411.0
2017-05-25 10:00:00,38.47,38.64,38.23,38.51,266078.0,38.47,38.64,38.23,38.51,266078.0
2017-05-25 10:30:00,38.5,38.5,38.1,38.35,308661.0,38.5,38.5,38.1,38.35,308661.0
2017-05-25 11:00:00,38.34,38.56,38.31,38.44,143054.0,38.34,38.56,38.31,38.44,143054.0
2017-05-25 11:30:00,38.46,38.52,37.94,37.96,203784.0,38.46,38.52,37.94,37.96,203784.0
2017-05-25 12:00:00,37.96,38.07,37.81,37.94,177061.0,37.96,38.07,37.81,37.94,177061.0
2017-05-25 12:30:00,37.95,38.31,37.95,38.29,154823.0,37.95,38.31,37.95,38.29,154823.0
2017-05-25 13:00:00,38.29,38.31,38.03,38.11,107511.0,38.29,38.31,38.03,38.11,107511.0
2017-05-25 13:30:00,38.12,38.26,38.04,38.25,107260.0,38.12,38.26,38.04,38.25,107260.0
2017-05-25 14:00:00,38.27,38.35,37.98,38.0,189808.0,38.27,38.35,37.98,38.0,189808.0
2017-05-25 14:30:00,37.99,38.11,37.77,37.85,190035.0,37.99,38.11,37.77,37.85,190035.0
2017-05-25 15:00:00,37.86,37.99,37.68,37.7,260484.0,37.86,37.99,37.68,37.7,260484.0
2017-05-25 15:30:00,37.69,37.98,37.67,37.94,662283.0,37.69,37.98,37.67,37.94,662283.0
2017-05-26 09:30:00,37.83,37.88,37.1,37.7,349744.0,37.83,37.88,37.1,37.7,349744.0
2017-05-26 10:00:00,37.68,37.93,37.36,37.65,219547.0,37.68,37.93,37.36,37.65,219547.0
2017-05-26 10:30:00,37.69,37.79,37.55,37.58,117878.0,37.69,37.79,37.55,37.58,117878.0
2017-05-26 11:00:00,37.57,37.77,37.53,37.55,128625.0,37.57,37.77,37.53,37.55,128625.0
2017-05-26 11:30:00,37.53,37.55,37.2,37.21,144759.0,37.53,37.55,37.2,37.21,144759.0
2017-05-26 12:00:00,37.22,37.36,37.2,37.25,97890.0,37.22,37.36,37.2,37.25,97890.0
2017-05-26 12:30:00,37.26,37.29,37.15,37.16,98659.0,37.26,37.29,37.15,37.16,98659.0
2017-05-26 13:00:00,37.17,37.18,36.87,36.92,193260.0,37.17,37.18,36.87,36.92,193260.0
2017-05-26 13:30:00,36.95,37.03,36.93,36.96,97682.0,36.95,37.03,36.93,36.96,97682.0
2017-05-26 14:00:00,36.97,37.18,36.96,37.05,144069.0,36.97,37.18,36.96,37.05,144069.0
2017-05-26 14:30:00,37.05,37.15,37.01,37.1,116931.0,37.05,37.15,37.01,37.1,116931.0
2017-05-26 15:00:00,37.11,37.2,37.06,37.09,182336.0,37.11,37.2,37.06,37.09,182336.0
2017-05-26 15:30:00,37.09,37.11,36.79,36.84,443257.0,37.09,37.11,36.79,36.84,443257.0
2017-05-30 09:30:00,37.7,39.7,37.4,39.38,923914.0,37.7,39.7,37.4,39.38,923914.0
2017-05-30 10:00:00,39.35,39.7,38.92,39.7,555340.0,39.35,39.7,38.92,39.7,555340.0
2017-05-30 10:30:00,39.68,39.84,39.37,39.83,552589.0,39.68,39.84,39.37,39.83,552589.0
2017-05-30 11:00:00,39.84,39.92,39.36,39.56,382362.0,39.84,39.92,39.36,39.56,382362.0
2017-05-30 11:30:00,39.54,39.56,39.23,39.26,191941.0,39.54,39.56,39.23,39.26,191941.0
2017-05-30 12:00:00,39.27,39.56,39.26,39.46,211565.0,39.27,39.56,39.26,39.46,211565.0
2017-05-30 12:30:00,39.46,39.67,39.46,39.57,160604.0,39.46,39.67,39.46,39.57,160604.0
2017-05-30 13:00:00,39.57,39.68,39.43,39.65,165396.0,39.57,39.68,39.43,39.65,165396.0
2017-05-30 13:30:00,39.66,39.89,39.66,39.74,273762.0,39.66,39.89,39.66,39.74,273762.0
2017-05-30 14:00:00,39.76,39.76,39.56,39.59,228042.0,39.76,39.76,39.56,39.59,228042.0
2017-05-30 14:30:00,39.57,39.81,39.56,39.79,163250.0,39.57,39.81,39.56,39.79,163250.0
2017-05-30 15:00:00,39.79,39.84,39.45,39.46,382283.0,39.79,39.84,39.45,39.46,382283.0
2017-05-30 15:30:00,39.46,39.54,39.3,39.5,878455.0,39.46,39.54,39.3,39.5,878455.0
2017-05-31 09:30:00,39.13,39.45,38.2,38.24,432082.0,39.13,39.45,38.2,38.24,432082.0
2017-05-31 10:00:00,38.23,38.39,37.75,38.13,340632.0,38.23,38.39,37.75,38.13,340632.0
2017-05-31 10:30:00,38.15,38.43,38.09,38.4,224865.0,38.15,38.43,38.09,38.4,224865.0
2017-05-31 11:00:00,38.41,38.66,38.33,38.49,174141.0,38.41,38.66,38.33,38.49,174141.0
2017-05-31 11:30:00,38.49,38.5,38.15,38.45,131843.0,38.49,38.5,38.15,38.45,131843.0
2017-05-31 12:00:00,38.44,38.62,38.31,38.49,139814.0,38.44,38.62,38.31,38.49,139814.0
2017-05-31 12:30:00,38.5,38.68,38.46,38.6,61429.0,38.5,38.68,38.46,38.6,61429.0
2017-05-31 13:00:00,38.6,38.72,38.52,38.58,69858.0,38.6,38.72,38.52,38.58,69858.0
2017-05-31 13:30:00,38.57,38.66,38.53,38.57,54108.0,38.57,38.66,38.53,38.57,54108.0
2017-05-31 14:00:00,38.55,38.64,38.4,38.62,63944.0,38.55,38.64,38.4,38.62,63944.0
2017-05-31 14:30:00,38.61,38.62,38.46,38.51,75405.0,38.61,38.62,38.46,38.51,75405.0
2017-05-31 15:00:00,38.5,38.56,38.41,38.49,140634.0,38.5,38.56,38.41,38.49,140634.0
2017-05-31 15:30:00,38.49,38.56,38.42,38.51,465314.0,38.49,38.56,38.42,38.51,465314.0
2017-06-01 09:30:00,38.61,39.36,38.01,39.04,352310.0,38.61,39.36,38.01,39.04,352310.0
2017-06-01 10:00:00,39.03,39.17,38.51,38.74,319302.0,39.03,39.17,38.51,38.74,319302.0
2017-06-01 10:30:00,38.75,38.97,38.61,38.91,209429.0,38.75,38.97,38.61,38.91,209429.0
2017-06-01 11:00:00,38.94,39.0,38.65,38.8,205298.0,38.94,39.0,38.65,38.8,205298.0
2017-06-01 11:30:00,38.77,38.99,38.67,38.89,175851.0,38.77,38.99,38.67,38.89,175851.0
2017-06-01 12:00:00,38.9,38.93,38.76,38.84,144713.0,38.9,38.93,38.76,38.84,144713.0
2017-06-01 12:30:00,38.86,38.88,38.73,38.76,80393.0,38.86,38.88,38.73,38.76,80393.0
2017-06-01 13:00:00,38.78,38.8,38.65,38.7,114999.0,38.78,38.8,38.65,38.7,114999.0
2017-06-01 13:30:00,38.71,38.77,38.56,38.58,132918.0,38.71,38.77,38.56,38.58,132918.0
2017-06-01 14:00:00,38.58,38.75,38.46,38.58,185279.0,38.58,38.75,38.46,38.58,185279.0
2017-06-01 14:30:00,38.58,38.61,38.38,38.49,151857.0,38.58,38.61,38.38,38.49,151857.0
2017-06-01 15:00:00,38.51,38.54,38.27,38.49,169891.0,38.51,38.54,38.27,38.49,169891.0
2017-06-01 15:30:00,38.49,38.59,38.25,38.37,597565.0,38.49,38.59,38.25,38.37,597565.0
2017-06-02 09:30:00,38.36,38.78,38.12,38.54,181227.0,38.36,38.78,38.12,38.54,181227.0
2017-06-02 10:00:00,38.54,38.57,38.2,38.29,114568.0,38.54,38.57,38.2,38.29,114568.0
2017-06-02 10:30:00,38.32,38.4,37.87,37.89,148600.0,38.32,38.4,37.87,37.89,148600.0
2017-06-02 11:00:00,37.9,38.17,37.9,37.95,119612.0,37.9,38.17,37.9,37.95,119612.0
2017-06-02 11:30:00,37.94,38.13,37.86,38.05,85043.0,37.94,38.13,37.86,38.05,85043.0
2017-06-02 12:00:00,38.05,38.29,37.98,38.25,82772.0,38.05,38.29,37.98,38.25,82772.0
2017-06-02 12:30:00,38.25,38.33,38.18,38.28,42395.0,38.25,38.33,38.18,38.28,42395.0
2017-06-02 13:00:00,38.25,38.34,38.22,38.32,46148.0,38.25,38.34,38.22,38.32,46148.0
2017-06-02 13:30:00,38.31,38.33,38.19,38.24,59686.0,38.31,38.33,38.19,38.24,59686.0
2017-06-02 14:00:00,38.23,38.24,38.1,38.17,50121.0,38.23,38.24,38.1,38.17,50121.0
2017-06-02 14:30:00,38.17,38.45,38.17,38.4,68597.0,38.17,38.45,38.17,38.4,68597.0
2017-06-02 15:00:00,38.39,38.45,38.3,38.41,67681.0,38.39,38.45,38.3,38.41,67681.0
2017-06-02 15:30:00,38.41,38.42,38.29,38.33,257523.0,38.41,38.42,38.29,38.33,257523.0
2017-06-05 09:30:00,38.15,38.23,37.6,37.8,172911.0,38.15,38.23,37.6,37.8,172911.0
2017-06-05 10:00:00,37.82,38.02,37.81,37.93,131383.0,37.82,38.02,37.81,37.93,131383.0
2017-06-05 10:30:00,37.93,38.0,37.58,37.59,115071.0,37.93,38.0,37.58,37.59,115071.0
2017-06-05 11:00:00,37.58,37.6,37.27,37.37,222311.0,37.58,37.6,37.27,37.37,222311.0
2017-06-05 11:30:00,37.39,37.58,37.38,37.42,75484.0,37.39,37.58,37.38,37.42,75484.0
2017-06-05 12:00:00,37.41,37.72,37.36,37.69,80286.0,37.41,37.72,37.36,37.69,80286.0
2017-06-05 12:30:00,37.69,37.77,37.58,37.71,77701.0,37.69,37.77,37.58,37.71,77701.0
2017-06-05 13:00:00,37.7,37.9,37.7,37.88,63865.0,37.7,37.9,37.7,37.88,63865.0
2017-06-05 13:30:00,37.86,37.89,37.79,37.79,36995.0,37.86,37.89,37.79,37.79,36995.0
2017-06-05 14:00:00,37.8,37.81,37.69,37.78,43303.0,37.8,37.81,37.69,37.78,43303.0
2017-06-05 14:30:00,37.77,37.81,37.69,37.7,40755.0,37.77,37.81,37.69,37.7,40755.0
2017-06-05 15:00:00,37.7,37.84,37.69,37.84,75955.0,37.7,37.84,37.69,37.84,75955.0
2017-06-05 15:30:00,37.84,37.85,37.63,37.67,243506.0,37.84,37.85,37.63,37.67,243506.0
2017-06-06 09:30:00,37.47,37.59,36.97,37.34,195275.0,37.47,37.59,36.97,37.34,195275.0
2017-06-06 10:00:00,37.37,37.72,37.35,37.71,93300.0,37.37,37.72,37.35,37.71,93300.0
2017-06-06 10:30:00,37.73,37.84,37.42,37.51,452124.0,37.73,37.84,37.42,37.51,452124.0
2017-06-06 11:00:00,37.48,37.54,37.23,37.24,175646.0,37.48,37.54,37.23,37.24,175646.0
2017-06-06 11:30:00,37.24,37.7,37.24,37.51,152670.0,37.24,37.7,37.24,37.51,152670.0
2017-06-06 12:00:00,37.52,37.56,37.37,37.49,62132.0,37.52,37.56,37.37,37.49,62132.0
2017-06-06 12:30:00,37.5,37.62,37.46,37.62,41605.0,37.5,37.62,37.46,37.62,41605.0
2017-06-06 13:00:00,37.61,37.67,37.57,37.63,42567.0,37.61,37.67,37.57,37.63,42567.0
2017-06-06 13:30:00,37.63,37.71,37.59,37.7,50633.0,37.63,37.71,37.59,37.7,50633.0
2017-06-06 14:00:00,37.7,37.85,37.67,37.8,83599.0,37.7,37.85,37.67,37.8,83599.0
2017-06-06 14:30:00,37.78,37.86,37.72,37.72,156671.0,37.78,37.86,37.72,37.72,156671.0
2017-06-06 15:00:00,37.73,37.77,37.51,37.51,124394.0,37.73,37.77,37.51,37.51,124394.0
2017-06-06 15:30:00,37.53,37.55,37.42,37.43,223435.0,37.53,37.55,37.42,37.43,223435.0
2017-06-07 09:30:00,37.7,37.85,37.27,37.49,122730.0,37.7,37.85,37.27,37.49,122730.0
2017-06-07 10:00:00,37.47,37.55,37.12,37.21,98796.0,37.47,37.55,37.12,37.21,98796.0
2017-06-07 10:30:00,37.2,37.2,36.82,37.14,191560.0,37.2,37.2,36.82,37.14,191560.0
2017-06-07 11:00:00,37.13,37.13,36.91,36.95,79854.0,37.13,37.13,36.91,36.95,79854.0
2017-06-07 11:30:00,36.95,37.19,36.89,36.97,153029.0,36.95,37.19,36.89,36.97,153029.0
2017-06-07 12:00:00,36.95,36.95,36.77,36.89,111358.0,36.95,36.95,36.77,36.89,111358.0
2017-06-07 12:30:00,36.89,36.92,36.66,36.68,137375.0,36.89,36.92,36.66,36.68,137375.0
2017-06-07 13:00:00,36.68,36.86,36.67,36.81,66356.0,36.68,36.86,36.67,36.81,66356.0
2017-06-07 13:30:00,36.8,36.83,36.64,36.75,74623.0,36.8,36.83,36.64,36.75,74623.0
2017-06-07 14:00:00,36.74,36.84,36.67,36.69,59219.0,36.74,36.84,36.67,36.69,59219.0
2017-06-07 14:30:00,36.69,36.84,36.69,36.82,73682.0,36.69,36.84,36.69,36.82,73682.0
2017-06-07 15:00:00,36.82,36.82,36.63,36.66,141335.0,36.82,36.82,36.63,36.66,141335.0
2017-06-07 15:30:00,36.67,36.95,36.64,36.94,458031.0,36.67,36.95,36.64,36.94,458031.0
2017-06-08 09:30:00,37.12,37.73,36.85,37.6,221430.0,37.12,37.73,36.85,37.6,221430.0
2017-06-08 10:00:00,37.54,37.68,37.01,37.24,162214.0,37.54,37.68,37.01,37.24,162214.0
2017-06-08 10:30:00,37.24,37.45,36.99,37.14,131849.0,37.24,37.45,36.99,37.14,131849.0
2017-06-08 11:00:00,37.14,37.62,36.96,37.58,143668.0,37.14,37.62,36.96,37.58,143668.0
2017-06-08 11:30:00,37.58,37.58,37.37,37.54,83126.0,37.58,37.58,37.37,37.54,83126.0
2017-06-08 12:00:00,37.54,37.84,37.53,37.79,110941.0,37.54,37.84,37.53,37.79,110941.0
2017-06-08 12:30:00,37.76,37.97,37.75,37.91,240767.0,37.76,37.97,37.75,37.91,240767.0
2017-06-08 13:00:00,37.91,37.95,37.77,37.79,127287.0,37.91,37.95,37.77,37.79,127287.0
2017-06-08 13:30:00,37.79,37.87,37.75,37.78,95976.0,37.79,37.87,37.75,37.78,95976.0
2017-06-08 14:00:00,37.76,37.78,37.54,37.56,176260.0,37.76,37.78,37.54,37.56,176260.0
2017-06-08 14:30:00,37.59,37.85,37.59,37.84,89031.0,37.59,37.85,37.59,37.84,89031.0
2017-06-08 15:00:00,37.83,37.88,37.79,37.8,97650.0,37.83,37.88,37.79,37.8,97650.0
2017-06-08 15:30:00,37.8,37.85,37.73,37.8,305388.0,37.8,37.85,37.73,37.8,305388.0
2017-06-09 09:30:00,37.8,37.98,37.01,37.41,207821.0,37.8,37.98,37.01,37.41,207821.0
2017-06-09 10:00:00,37.42,37.8,37.41,37.56,89060.0,37.42,37.8,37.41,37.56,89060.0
2017-06-09 10:30:00,37.57,37.9,37.55,37.86,86918.0,37.57,37.9,37.55,37.86,86918.0
2017-06-09 11:00:00,37.87,37.89,37.54,37.55,147196.0,37.87,37.89,37.54,37.55,147196.0
2017-06-09 11:30:00,37.56,37.8,37.46,37.76,109051.0,37.56,37.8,37.46,37.76,109051.0
2017-06-09 12:00:00,37.77,37.87,37.51,37.53,102776.0,37.77,37.87,37.51,37.53,102776.0
2017-06-09 12:30:00,37.53,37.67,37.45,37.54,51465.0,37.53,37.67,37.45,37.54,51465.0
2017-06-09 13:00:00,37.53,37.56,37.11,37.25,107083.0,37.53,37.56,37.11,37.25,107083.0
2017-06-09 13:30:00,37.24,37.24,36.56,36.56,267642.0,37.24,37.24,36.56,36.56,267642.0
2017-06-09 14:00:00,36.56,36.81,36.43,36.77,169557.0,36.56,36.81,36.43,36.77,169557.0
2017-06-09 14:30:00,36.73,36.85,36.37,36.47,114672.0,36.73,36.85,36.37,36.47,114672.0
2017-06-09 15:00:00,36.48,36.73,36.48,36.7,107189.0,36.48,36.73,36.48,36.7,107189.0
2017-06-09 15:30:00,36.7,36.71,36.43,36.65,356060.0,36.7,36.71,36.43,36.65,356060.0
2017-06-12 09:30:00,36.27,37.46,36.11,37.11,293338.0,36.27,37.46,36.11,37.11,293338.0
2017-06-12 10:00:00,37.16,37.35,36.85,37.18,180718.0,37.16,37.35,36.85,37.18,180718.0
2017-06-12 10:30:00,37.18,37.2,36.82,37.03,157923.0,37.18,37.2,36.82,37.03,157923.0
2017-06-12 11:00:00,37.01,37.08,36.59,36.66,177134.0,37.01,37.08,36.59,36.66,177134.0
2017-06-12 11:30:00,36.68,36.76,36.35,36.48,136232.0,36.68,36.76,36.35,36.48,136232.0
2017-06-12 12:00:00,36.5,36.57,36.46,36.55,113035.0,36.5,36.57,36.46,36.55,113035.0
2017-06-12 12:30:00,36.55,36.76,36.52,36.61,54223.0,36.55,36.76,36.52,36.61,54223.0
2017-06-12 13:00:00,36.61,36.71,36.58,36.7,51128.0,36.61,36.71,36.58,36.7,51128.0
2017-06-12 13:30:00,36.72,36.79,36.61,36.63,70688.0,36.72,36.79,36.61,36.63,70688.0
2017-06-12 14:00:00,36.63,36.76,36.59,36.64,64200.0,36.63,36.76,36.59,36.64,64200.0
2017-06-12 14:30:00,36.63,36.67,36.49,36.65,104037.0,36.63,36.67,36.49,36.65,104037.0
2017-06-12 15:00:00,36.64,36.74,36.56,36.56,74271.0,36.64,36.74,36.56,36.56,74271.0
2017-06-12 15:30:00,36.56,36.58,36.33,36.4,393228.0,36.56,36.58,36.33,36.4,393228.0
2017-06-13 09:30:00,36.65,37.01,36.4,36.4,180884.0,36.65,37.01,36.4,36.4,180884.0
2017-06-13 10:00:00,36.42,36.72,36.25,36.63,154900.0,36.42,36.72,36.25,36.63,154900.0
2017-06-13 10:30:00,36.64,36.69,36.35,36.43,117397.0,36.64,36.69,36.35,36.43,117397.0
2017-06-13 11:00:00,36.41,36.69,36.32,36.68,155541.0,36.41,36.69,36.32,36.68,155541.0
2017-06-13 11:30:00,36.67,36.84,36.53,36.54,160302.0,36.67,36.84,36.53,36.54,160302.0
2017-06-13 12:00:00,36.55,36.55,36.42,36.44,76993.0,36.55,36.55,36.42,36.44,76993.0
2017-06-13 12:30:00,36.45,36.65,36.44,36.59,76724.0,36.45,36.65,36.44,36.59,76724.0
2017-06-13 13:00:00,36.58,36.63,36.47,36.55,81327.0,36.58,36.63,36.47,36.55,81327.0
2017-06-13 13:30:00,36.55,36.64,36.48,36.63,79221.0,36.55,36.64,36.48,36.63,79221.0
2017-06-13 14:00:00,36.62,36.72,36.56,36.68,98842.0,36.62,36.72,36.56,36.68,98842.0
2017-06-13 14:30:00,36.68,36.71,36.44,36.47,122327.0,36.68,36.71,36.44,36.47,122327.0
2017-06-13 15:00:00,36.47,36.55,36.41,36.54,120118.0,36.47,36.55,36.41,36.54,120118.0
2017-06-13 15:30:00,36.53,36.63,36.34,36.46,351303.0,36.53,36.63,36.34,36.46,351303.0
2017-06-14 09:30:00,36.45,36.47,35.75,36.21,233651.0,36.45,36.47,35.75,36.21,233651.0
2017-06-14 10:00:00,36.22,36.5,36.2,36.37,100176.0,36.22,36.5,36.2,36.37,100176.0
2017-06-14 10:30:00,36.33,36.43,35.93,36.05,111995.0,36.33,36.43,35.93,36.05,111995.0
2017-06-14 11:00:00,36.05,36.14,35.93,35.93,100070.0,36.05,36.14,35.93,35.93,100070.0
2017-06-14 11:30:00,35.92,36.05,35.92,36.03,106715.0,35.92,36.05,35.92,36.03,106715.0
2017-06-14 12:00:00,36.03,36.14,35.96,36.09,77675.0,36.03,36.14,35.96,36.09,77675.0
2017-06-14 12:30:00,36.07,36.28,36.05,36.24,45236.0,36.07,36.28,36.05,36.24,45236.0
2017-06-14 13:00:00,36.26,36.36,36.23,36.3,55977.0,36.26,36.36,36.23,36.3,55977.0
2017-06-14 13:30:00,36.28,36.38,36.25,36.29,47993.0,36.28,36.38,36.25,36.29,47993.0
2017-06-14 14:00:00,36.29,36.39,36.13,36.38,92689.0,36.29,36.39,36.13,36.38,92689.0
2017-06-14 14:30:00,36.37,36.41,35.81,36.04,105638.0,36.37,36.41,35.81,36.04,105638.0
2017-06-14 15:00:00,36.03,36.05,35.85,36.05,108915.0,36.03,36.05,35.85,36.05,108915.0
2017-06-14 15:30:00,36.06,36.25,36.0,36.18,232026.0,36.06,36.25,36.0,36.18,232026.0
2017-06-15 09:30:00,35.5,36.06,35.35,35.97,126798.0,35.5,36.06,35.35,35.97,126798.0
2017-06-15 10:00:00,35.96,36.18,35.82,35.98,89237.0,35.96,36.18,35.82,35.98,89237.0
2017-06-15 10:30:00,35.97,35.99,35.87,35.93,77000.0,35.97,35.99,35.87,35.93,77000.0
2017-06-15 11:00:00,35.94,35.94,35.66,35.73,77256.0,35.94,35.94,35.66,35.73,77256.0
2017-06-15 11:30:00,35.75,35.84,35.73,35.75,61529.0,35.75,35.84,35.73,35.75,61529.0
2017-06-15 12:00:00,35.76,35.79,35.6,35.64,51515.0,35.76,35.79,35.6,35.64,51515.0
2017-06-15 12:30:00,35.64,35.64,35.5,35.62,69969.0,35.64,35.64,35.5,35.62,69969.0
2017-06-15 13:00:00,35.61,35.8,35.59,35.72,42080.0,35.61,35.8,35.59,35.72,42080.0
2017-06-15 13:30:00,35.72,35.83,35.58,35.64,59516.0,35.72,35.83,35.58,35.64,59516.0
2017-06-15 14:00:00,35.63,35.93,35.62,35.91,59771.0,35.63,35.93,35.62,35.91,59771.0
2017-06-15 14:30:00,35.89,35.89,35.69,35.69,62700.0,35.89,35.89,35.69,35.69,62700.0
2017-06-15 15:00:00,35.69,35.82,35.66,35.76,53079.0,35.69,35.82,35.66,35.76,53079.0
2017-06-15 15:30:00,35.74,35.76,35.64,35.73,201598.0,35.74,35.76,35.64,35.73,201598.0
2017-06-16 09:30:00,35.73,35.92,35.33,35.81,204727.0,35.73,35.92,35.33,35.81,204727.0
2017-06-16 10:00:00,35.82,35.94,35.56,35.93,120303.0,35.82,35.94,35.56,35.93,120303.0
2017-06-16 10:30:00,35.91,36.04,35.7,35.85,115964.0,35.91,36.04,35.7,35.85,115964.0
2017-06-16 11:00:00,35.85,36.02,35.78,36.0,104280.0,35.85,36.02,35.78,36.0,104280.0
2017-06-16 11:30:00,36.0,36.0,35.75,35.87,85206.0,36.0,36.0,35.75,35.87,85206.0
2017-06-16 12:00:00,35.87,35.99,35.83,35.88,65221.0,35.87,35.99,35.83,35.88,65221.0
2017-06-16 12:30:00,35.87,35.9,35.72,35.78,81079.0,35.87,35.9,35.72,35.78,81079.0
2017-06-16 13:00:00,35.78,35.83,35.54,35.58,121272.0,35.78,35.83,35.54,35.58,121272.0
2017-06-16 13:30:00,35.58,35.67,35.45,35.66,67395.0,35.58,35.67,35.45,35.66,67395.0
2017-06-16 14:00:00,35.68,35.92,35.63,35.88,66382.0,35.68,35.92,35.63,35.88,66382.0
2017-06-16 14:30:00,35.89,35.91,35.82,35.88,78442.0,35.89,35.91,35.82,35.88,78442.0
2017-06-16 15:00:00,35.88,35.88,35.66,35.69,66202.0,35.88,35.88,35.66,35.69,66202.0
2017-06-16 15:30:00,35.7,35.89,35.67,35.84,250328.0,35.7,35.89,35.67,35.84,250328.0
2017-06-19 09:30:00,36.03,36.42,35.78,35.81,224910.0,36.03,36.42,35.78,35.81,224910.0
2017-06-19 10:00:00,35.77,36.2,35.56,36.09,178891.0,35.77,36.2,35.56,36.09,178891.0
2017-06-19 10:30:00,36.1,36.15,36.01,36.06,77784.0,36.1,36.15,36.01,36.06,77784.0
2017-06-19 11:00:00,36.08,36.14,35.92,36.07,71837.0,36.08,36.14,35.92,36.07,71837.0
2017-06-19 11:30:00,36.05,36.18,36.02,36.18,51713.0,36.05,36.18,36.02,36.18,51713.0
2017-06-19 12:00:00,36.2,36.2,36.04,36.05,54633.0,36.2,36.2,36.04,36.05,54633.0
2017-06-19 12:30:00,36.04,36.19,35.98,36.18,52644.0,36.04,36.19,35.98,36.18,52644.0
2017-06-19 13:00:00,36.19,36.22,36.13,36.17,54514.0,36.19,36.22,36.13,36.17,54514.0
2017-06-19 13:30:00,36.18,36.23,36.15,36.17,40260.0,36.18,36.23,36.15,36.17,40260.0
2017-06-19 14:00:00,36.17,36.24,36.13,36.24,48000.0,36.17,36.24,36.13,36.24,48000.0
2017-06-19 14:30:00,36.24,36.36,36.18,36.27,161537.0,36.24,36.36,36.18,36.27,161537.0
2017-06-19 15:00:00,36.26,36.31,36.18,36.26,96958.0,36.26,36.31,36.18,36.26,96958.0
2017-06-19 15:30:00,36.27,36.39,36.19,36.35,272716.0,36.27,36.39,36.19,36.35,272716.0
2017-06-20 09:30:00,36.3,36.34,35.76,35.88,186758.0,36.3,36.34,35.76,35.88,186758.0
2017-06-20 10:00:00,35.89,36.15,35.66,35.71,127202.0,35.89,36.15,35.66,35.71,127202.0
2017-06-20 10:30:00,35.7,35.92,35.59,35.89,100544.0,35.7,35.92,35.59,35.89,100544.0
2017-06-20 11:00:00,35.92,35.92,35.41,35.59,131712.0,35.92,35.92,35.41,35.59,131712.0
2017-06-20 11:30:00,35.6,35.66,35.49,35.55,72580.0,35.6,35.66,35.49,35.55,72580.0
2017-06-20 12:00:00,35.54,35.61,35.41,35.46,67482.0,35.54,35.61,35.41,35.46,67482.0
2017-06-20 12:30:00,35.43,35.56,35.38,35.54,59608.0,35.43,35.56,35.38,35.54,59608.0
2017-06-20 13:00:00,35.54,35.7,35.53,35.66,57411.0,35.54,35.7,35.53,35.66,57411.0
2017-06-20 13:30:00,35.67,35.68,35.53,35.54,31510.0,35.67,35.68,35.53,35.54,31510.0
2017-06-20 14:00:00,35.55,35.67,35.53,35.61,71264.0,35.55,35.67,35.53,35.61,71264.0
2017-06-20 14:30:00,35.61,35.63,35.51,35.6,51936.0,35.61,35.63,35.51,35.6,51936.0
2017-06-20 15:00:00,35.6,35.62,35.51,35.62,91262.0,35.6,35.62,35.51,35.62,91262.0
2017-06-20 15:30:00,35.62,35.63,35.44,35.45,202720.0,35.62,35.63,35.44,35.45,202720.0
2017-06-21 09:30:00,35.55,36.61,35.35,36.18,243667.0,35.55,36.61,35.35,36.18,243667.0
2017-06-21 10:00:00,36.2,36.42,36.14,36.33,112093.0,36.2,36.42,36.14,36.33,112093.0
2017-06-21 10:30:00,36.34,36.63,36.3,36.57,185686.0,36.34,36.63,36.3,36.57,185686.0
2017-06-21 11:00:00,36.55,36.59,36.27,36.32,123465.0,36.55,36.59,36.27,36.32,123465.0
2017-06-21 11:30:00,36.33,36.4,36.15,36.39,101885.0,36.33,36.4,36.15,36.39,101885.0
2017-06-21 12:00:00,36.4,36.59,36.3,36.54,80907.0,36.4,36.59,36.3,36.54,80907.0
2017-06-21 12:30:00,36.54,36.89,36.44,36.78,169825.0,36.54,36.89,36.44,36.78,169825.0
2017-06-21 13:00:00,36.8,37.04,36.79,37.03,111797.0,36.8,37.04,36.79,37.03,111797.0
2017-06-21 13:30:00,37.03,37.46,37.02,37.43,180917.0,37.03,37.46,37.02,37.43,180917.0
2017-06-21 14:00:00,37.42,37.52,37.31,37.33,170944.0,37.42,37.52,37.31,37.33,170944.0
2017-06-21 14:30:00,37.31,37.37,37.09,37.17,147036.0,37.31,37.37,37.09,37.17,147036.0
2017-06-21 15:00:00,37.15,37.27,37.13,37.23,93202.0,37.15,37.27,37.13,37.23,93202.0
2017-06-21 15:30:00,37.21,37.32,37.14,37.23,321815.0,37.21,37.32,37.14,37.23,321815.0
2017-06-22 09:30:00,38.0,38.15,37.22,37.76,272183.0,38.0,38.15,37.22,37.76,272183.0
2017-06-22 10:00:00,37.77,38.05,37.64,37.95,588907.0,37.77,38.05,37.64,37.95,588907.0
2017-06-22 10:30:00,37.95,38.55,37.78,38.48,301785.0,37.95,38.55,37.78,38.48,301785.0
2017-06-22 11:00:00,38.5,38.61,38.16,38.48,142554.0,38.5,38.61,38.16,38.48,142554.0
2017-06-22 11:30:00,38.48,38.85,38.41,38.85,251890.0,38.48,38.85,38.41,38.85,251890.0
2017-06-22 12:00:00,38.85,39.39,38.83,39.37,427403.0,38.85,39.39,38.83,39.37,427403.0
2017-06-22 12:30:00,39.36,39.7,39.33,39.69,239715.0,39.36,39.7,39.33,39.69,239715.0
2017-06-22 13:00:00,39.7,39.72,38.69,38.75,276339.0,39.7,39.72,38.69,38.75,276339.0
2017-06-22 13:30:00,38.79,39.17,38.72,38.88,224576.0,38.79,39.17,38.72,38.88,224576.0
2017-06-22 14:00:00,38.9,38.96,38.4,38.63,225091.0,38.9,38.96,38.4,38.63,225091.0
2017-06-22 14:30:00,38.64,38.84,38.62,38.63,126487.0,38.64,38.84,38.62,38.63,126487.0
2017-06-22 15:00:00,38.62,38.85,38.51,38.51,190470.0,38.62,38.85,38.51,38.51,190470.0
2017-06-22 15:30:00,38.51,38.64,38.37,38.42,489053.0,38.51,38.64,38.37,38.42,489053.0
2017-06-23 09:30:00,38.68,39.65,37.93,39.61,528888.0,38.68,39.65,37.93,39.61,528888.0
2017-06-23 10:00:00,39.62,39.68,39.0,39.64,373206.0,39.62,39.68,39.0,39.64,373206.0
2017-06-23 10:30:00,39.65,40.4,39.65,40.37,782564.0,39.65,40.4,39.65,40.37,782564.0
2017-06-23 11:00:00,40.38,40.55,40.06,40.41,475290.0,40.38,40.55,40.06,40.41,475290.0
2017-06-23 11:30:00,40.39,40.42,39.88,40.13,247200.0,40.39,40.42,39.88,40.13,247200.0
2017-06-23 12:00:00,40.13,40.2,39.98,40.01,142297.0,40.13,40.2,39.98,40.01,142297.0
2017-06-23 12:30:00,40.01,40.13,39.71,40.08,185541.0,40.01,40.13,39.71,40.08,185541.0
2017-06-23 13:00:00,40.07,40.16,39.86,39.87,114223.0,40.07,40.16,39.86,39.87,114223.0
2017-06-23 13:30:00,39.87,39.9,39.71,39.8,135709.0,39.87,39.9,39.71,39.8,135709.0
2017-06-23 14:00:00,39.79,39.93,39.72,39.73,149637.0,39.79,39.93,39.72,39.73,149637.0
2017-06-23 14:30:00,39.75,39.8,39.66,39.73,146309.0,39.75,39.8,39.66,39.73,146309.0
2017-06-23 15:00:00,39.75,39.76,39.64,39.68,163267.0,39.75,39.76,39.64,39.68,163267.0
2017-06-23 15:30:00,39.68,39.84,39.67,39.74,524934.0,39.68,39.84,39.67,39.74,524934.0
2017-06-26 09:30:00,39.8,40.94,39.8,40.55,420246.0,39.8,40.94,39.8,40.55,420246.0
2017-06-26 10:00:00,40.55,40.77,40.28,40.49,228613.0,40.55,40.77,40.28,40.49,228613.0
2017-06-26 10:30:00,40.47,40.5,39.6,39.9,256880.0,40.47,40.5,39.6,39.9,256880.0
2017-06-26 11:00:00,39.87,40.28,39.77,40.19,113313.0,39.87,40.28,39.77,40.19,113313.0
2017-06-26 11:30:00,40.19,40.38,40.01,40.25,66582.0,40.19,40.38,40.01,40.25,66582.0
2017-06-26 12:00:00,40.28,40.43,40.26,40.28,91502.0,40.28,40.43,40.26,40.28,91502.0
2017-06-26 12:30:00,40.26,40.62,40.26,40.56,129892.0,40.26,40.62,40.26,40.56,129892.0
2017-06-26 13:00:00,40.58,40.58,40.3,40.37,99329.0,40.58,40.58,40.3,40.37,99329.0
2017-06-26 13:30:00,40.38,40.43,40.2,40.23,72942.0,40.38,40.43,40.2,40.23,72942.0
2017-06-26 14:00:00,40.24,40.37,40.21,40.32,73741.0,40.24,40.37,40.21,40.32,73741.0
2017-06-26 14:30:00,40.31,40.35,40.21,40.3,57424.0,40.31,40.35,40.21,40.3,57424.0
2017-06-26 15:00:00,40.31,40.46,40.19,40.42,152827.0,40.31,40.46,40.19,40.42,152827.0
2017-06-26 15:30:00,40.43,40.45,40.15,40.17,360104.0,40.43,40.45,40.15,40.17,360104.0
2017-06-27 09:30:00,39.88,40.0,39.21,39.59,232599.0,39.88,40.0,39.21,39.59,232599.0
2017-06-27 10:00:00,39.58,39.95,39.58,39.7,139780.0,39.58,39.95,39.58,39.7,139780.0
2017-06-27 10:30:00,39.75,40.24,39.73,40.15,178578.0,39.75,40.24,39.73,40.15,178578.0
2017-06-27 11:00:00,40.12,40.27,40.04,40.05,100838.0,40.12,40.27,40.04,40.05,100838.0
2017-06-27 11:30:00,40.07,40.14,39.93,40.03,83366.0,40.07,40.14,39.93,40.03,83366.0
2017-06-27 12:00:00,39.99,39.99,39.63,39.86,75990.0,39.99,39.99,39.63,39.86,75990.0
2017-06-27 12:30:00,39.87,39.87,39.72,39.77,54566.0,39.87,39.87,39.72,39.77,54566.0
2017-06-27 13:00:00,39.76,40.08,39.68,40.06,58737.0,39.76,40.08,39.68,40.06,58737.0
2017-06-27 13:30:00,40.05,40.19,39.87,39.93,106519.0,40.05,40.19,39.87,39.93,106519.0
2017-06-27 14:00:00,39.93,40.04,39.76,40.04,122297.0,39.93,40.04,39.76,40.04,122297.0
2017-06-27 14:30:00,40.03,40.43,40.03,40.42,247332.0,40.03,40.43,40.03,40.42,247332.0
2017-06-27 15:00:00,40.41,40.42,40.1,40.12,156388.0,40.41,40.42,40.1,40.12,156388.0
2017-06-27 15:30:00,40.12,40.22,40.01,40.05,359583.0,40.12,40.22,40.01,40.05,359583.0
2017-06-28 09:30:00,40.31,40.87,39.78,40.84,257328.0,40.31,40.87,39.78,40.84,257328.0
2017-06-28 10:00:00,40.86,41.17,40.43,40.52,282773.0,40.86,41.17,40.43,40.52,282773.0
2017-06-28 10:30:00,40.54,40.85,40.44,40.73,251391.0,40.54,40.85,40.44,40.73,251391.0
2017-06-28 11:00:00,40.76,40.76,40.49,40.5,109390.0,40.76,40.76,40.49,40.5,109390.0
2017-06-28 11:30:00,40.52,40.55,40.3,40.46,89902.0,40.52,40.55,40.3,40.46,89902.0
2017-06-28 12:00:00,40.46,40.52,40.31,40.45,152757.0,40.46,40.52,40.31,40.45,152757.0
2017-06-28 12:30:00,40.48,40.75,40.44,40.7,83724.0,40.48,40.75,40.44,40.7,83724.0
2017-06-28 13:00:00,40.71,40.72,40.48,40.62,73545.0,40.71,40.72,40.48,40.62,73545.0
2017-06-28 13:30:00,40.64,40.68,40.54,40.6,79438.0,40.64,40.68,40.54,40.6,79438.0
2017-06-28 14:00:00,40.58,40.64,40.53,40.55,75231.0,40.58,40.64,40.53,40.55,75231.0
2017-06-28 14:30:00,40.53,40.6,40.48,40.48,64029.0,40.53,40.6,40.48,40.48,64029.0
2017-06-28 15:00:00,40.49,40.63,40.46,40.54,75309.0,40.49,40.63,40.46,40.54,75309.0
2017-06-28 15:30:00,40.53,40.64,40.31,40.49,388383.0,40.53,40.64,40.31,40.49,388383.0
2017-06-29 09:30:00,40.37,40.66,40.08,40.44,119579.0,40.37,40.66,40.08,40.44,119579.0
2017-06-29 10:00:00,40.44,40.51,40.07,40.27,110072.0,40.44,40.51,40.07,40.27,110072.0
2017-06-29 10:30:00,40.26,40.5,40.25,40.32,65050.0,40.26,40.5,40.25,40.32,65050.0
2017-06-29 11:00:00,40.3,40.4,39.82,39.84,141677.0,40.3,40.4,39.82,39.84,141677.0
2017-06-29 11:30:00,39.84,39.92,39.34,39.4,223160.0,39.84,39.92,39.34,39.4,223160.0
2017-06-29 12:00:00,39.41,39.58,39.31,39.32,121199.0,39.41,39.58,39.31,39.32,121199.0
2017-06-29 12:30:00,39.32,39.57,39.23,39.5,121071.0,39.32,39.57,39.23,39.5,121071.0
2017-06-29 13:00:00,39.49,39.54,39.25,39.3,130522.0,39.49,39.54,39.25,39.3,130522.0
2017-06-29 13:30:00,39.3,39.48,39.2,39.43,117175.0,39.3,39.48,39.2,39.43,117175.0
2017-06-29 14:00:00,39.46,39.98,39.43,39.93,127300.0,39.46,39.98,39.43,39.93,127300.0
2017-06-29 14:30:00,39.92,40.12,39.91,40.07,133203.0,39.92,40.12,39.91,40.07,133203.0
2017-06-29 15:00:00,40.08,40.25,40.05,40.17,94997.0,40.08,40.25,40.05,40.17,94997.0
2017-06-29 15:30:00,40.15,40.24,40.06,40.08,222320.0,40.15,40.24,40.06,40.08,222320.0
2017-06-30 09:30:00,40.06,40.34,39.79,40.18,91801.0,40.06,40.34,39.79,40.18,91801.0
2017-06-30 10:00:00,40.22,40.22,39.8,39.98,111445.0,40.22,40.22,39.8,39.98,111445.0
2017-06-30 10:30:00,39.99,40.03,39.72,39.83,54261.0,39.99,40.03,39.72,39.83,54261.0
2017-06-30 11:00:00,39.86,40.13,39.82,40.01,70076.0,39.86,40.13,39.82,40.01,70076.0
2017-06-30 11:30:00,40.01,40.06,39.81,39.82,42442.0,40.01,40.06,39.81,39.82,42442.0
2017-06-30 12:00:00,39.84,39.9,39.72,39.89,44475.0,39.84,39.9,39.72,39.89,44475.0
2017-06-30 12:30:00,39.88,39.97,39.87,39.94,37339.0,39.88,39.97,39.87,39.94,37339.0
2017-06-30 13:00:00,39.95,40.24,39.94,40.23,70284.0,39.95,40.24,39.94,40.23,70284.0
2017-06-30 13:30:00,40.22,40.3,40.14,40.14,68818.0,40.22,40.3,40.14,40.14,68818.0
2017-06-30 14:00:00,40.17,40.35,40.14,40.31,43545.0,40.17,40.35,40.14,40.31,43545.0
2017-06-30 14:30:00,40.3,40.37,40.21,40.26,65834.0,40.3,40.37,40.21,40.26,65834.0
2017-06-30 15:00:00,40.27,40.27,40.09,40.09,65200.0,40.27,40.27,40.09,40.09,65200.0
2017-06-30 15:30:00,40.09,40.13,39.87,39.88,263769.0,40.09,40.13,39.87,39.88,263769.0
2017-07-03 09:30:00,39.92,40.79,39.81,40.76,206925.0,39.92,40.79,39.81,40.76,206925.0
2017-07-03 10:00:00,40.77,40.87,40.56,40.56,133988.0,40.77,40.87,40.56,40.56,133988.0
2017-07-03 10:30:00,40.56,40.79,40.33,40.33,142769.0,40.56,40.79,40.33,40.33,142769.0
2017-07-03 11:00:00,40.35,40.56,40.08,40.5,113697.0,40.35,40.56,40.08,40.5,113697.0
2017-07-03 11:30:00,40.51,40.54,40.25,40.32,85211.0,40.51,40.54,40.25,40.32,85211.0
2017-07-03 12:00:00,40.33,40.37,39.99,39.99,83803.0,40.33,40.37,39.99,39.99,83803.0
2017-07-03 12:30:00,40.0,40.34,40.0,40.08,143955.0,40.0,40.34,40.0,40.08,143955.0
2017-07-05 09:30:00,40.29,40.47,39.62,39.77,121492.0,40.29,40.47,39.62,39.77,121492.0
2017-07-05 10:00:00,39.8,39.85,39.21,39.38,198220.0,39.8,39.85,39.21,39.38,198220.0
2017-07-05 10:30:00,39.36,39.88,39.26,39.74,120425.0,39.36,39.88,39.26,39.74,120425.0
2017-07-05 11:00:00,39.77,39.79,39.55,39.6,55182.0,39.77,39.79,39.55,39.6,55182.0
2017-07-05 11:30:00,39.6,39.68,39.44,39.62,58824.0,39.6,39.68,39.44,39.62,58824.0
2017-07-05 12:00:00,39.58,39.7,39.5,39.65,39687.0,39.58,39.7,39.5,39.65,39687.0
2017-07-05 12:30:00,39.66,39.68,39.55,39.58,37760.0,39.66,39.68,39.55,39.58,37760.0
2017-07-05 13:00:00,39.61,39.64,39.52,39.61,36435.0,39.61,39.64,39.52,39.61,36435.0
2017-07-05 13:30:00,39.6,39.68,39.42,39.46,47061.0,39.6,39.68,39.42,39.46,47061.0
2017-07-05 14:00:00,39.47,39.56,39.36,39.38,70889.0,39.47,39.56,39.36,39.38,70889.0
2017-07-05 14:30:00,39.36,39.45,39.24,39.35,138025.0,39.36,39.45,39.24,39.35,138025.0
2017-07-05 15:00:00,39.35,39.41,39.22,39.24,135570.0,39.35,39.41,39.22,39.24,135570.0
2017-07-05 15:30:00,39.24,39.29,39.02,39.03,287204.0,39.24,39.29,39.02,39.03,287204.0
2017-07-06 09:30:00,38.88,39.34,38.36,39.08,150873.0,38.88,39.34,38.36,39.08,150873.0
2017-07-06 10:00:00,39.07,39.31,38.76,38.97,133058.0,39.07,39.31,38.76,38.97,133058.0
2017-07-06 10:30:00,38.94,39.05,38.72,38.81,81981.0,38.94,39.05,38.72,38.81,81981.0
2017-07-06 11:00:00,38.82,39.23,38.82,39.21,94746.0,38.82,39.23,38.82,39.21,94746.0
2017-07-06 11:30:00,39.21,39.39,39.18,39.27,79840.0,39.21,39.39,39.18,39.27,79840.0
2017-07-06 12:00:00,39.28,39.38,39.08,39.08,42201.0,39.28,39.38,39.08,39.08,42201.0
2017-07-06 12:30:00,39.08,39.2,39.05,39.05,42932.0,39.08,39.2,39.05,39.05,42932.0
2017-07-06 13:00:00,39.03,39.1,38.96,39.09,30986.0,39.03,39.1,38.96,39.09,30986.0
2017-07-06 13:30:00,39.08,39.08,38.79,38.86,43894.0,39.08,39.08,38.79,38.86,43894.0
2017-07-06 14:00:00,38.88,38.88,38.64,38.77,70353.0,38.88,38.88,38.64,38.77,70353.0
2017-07-06 14:30:00,38.76,38.91,38.69,38.9,46094.0,38.76,38.91,38.69,38.9,46094.0
2017-07-06 15:00:00,38.88,38.93,38.76,38.76,53094.0,38.88,38.93,38.76,38.76,53094.0
2017-07-06 15:30:00,38.76,38.76,38.6,38.67,237565.0,38.76,38.76,38.6,38.67,237565.0
2017-07-07 09:30:00,38.78,39.2,38.71,38.91,92508.0,38.78,39.2,38.71,38.91,92508.0
2017-07-07 10:00:00,38.88,38.95,38.74,38.91,43459.0,38.88,38.95,38.74,38.91,43459.0
2017-07-07 10:30:00,38.91,38.97,38.74,38.8,45963.0,38.91,38.97,38.74,38.8,45963.0
2017-07-07 11:00:00,38.79,39.08,38.79,39.02,40560.0,38.79,39.08,38.79,39.02,40560.0
2017-07-07 11:30:00,39.01,39.27,39.01,39.2,66277.0,39.01,39.27,39.01,39.2,66277.0
2017-07-07 12:00:00,39.2,39.56,39.2,39.4,72906.0,39.2,39.56,39.2,39.4,72906.0
2017-07-07 12:30:00,39.41,39.44,39.22,39.22,29559.0,39.41,39.44,39.22,39.22,29559.0
2017-07-07 13:00:00,39.23,39.31,39.22,39.29,29733.0,39.23,39.31,39.22,39.29,29733.0
2017-07-07 13:30:00,39.27,39.39,39.16,39.16,50940.0,39.27,39.39,39.16,39.16,50940.0
2017-07-07 14:00:00,39.19,39.3,39.15,39.15,32099.0,39.19,39.3,39.15,39.15,32099.0
2017-07-07 14:30:00,39.15,39.28,39.15,39.2,31021.0,39.15,39.28,39.15,39.2,31021.0
2017-07-07 15:00:00,39.2,39.32,39.16,39.29,50892.0,39.2,39.32,39.16,39.29,50892.0
2017-07-07 15:30:00,39.28,39.46,39.25,39.4,195462.0,39.28,39.46,39.25,39.4,195462.0
2017-07-10 09:30:00,39.37,39.76,39.11,39.31,126158.0,39.37,39.76,39.11,39.31,126158.0
2017-07-10 10:00:00,39.3,39.44,39.14,39.27,87800.0,39.3,39.44,39.14,39.27,87800.0
2017-07-10 10:30:00,39.29,39.41,39.18,39.4,68927.0,39.29,39.41,39.18,39.4,68927.0
2017-07-10 11:00:00,39.41,39.49,39.26,39.26,62824.0,39.41,39.49,39.26,39.26,62824.0
2017-07-10 11:30:00,39.25,39.51,39.24,39.51,47479.0,39.25,39.51,39.24,39.51,47479.0
2017-07-10 12:00:00,39.49,39.58,39.43,39.54,41972.0,39.49,39.58,39.43,39.54,41972.0
2017-07-10 12:30:00,39.54,39.66,39.48,39.64,32741.0,39.54,39.66,39.48,39.64,32741.0
2017-07-10 13:00:00,39.64,39.71,39.42,39.45,47704.0,39.64,39.71,39.42,39.45,47704.0
2017-07-10 13:30:00,39.46,39.56,39.44,39.53,24062.0,39.46,39.56,39.44,39.53,24062.0
2017-07-10 14:00:00,39.54,39.59,39.51,39.52,27903.0,39.54,39.59,39.51,39.52,27903.0
2017-07-10 14:30:00,39.52,39.52,39.36,39.38,36256.0,39.52,39.52,39.36,39.38,36256.0
2017-07-10 15:00:00,39.37,39.48,39.33,39.48,35680.0,39.37,39.48,39.33,39.48,35680.0
2017-07-10 15:30:00,39.49,39.61,39.45,39.53,191829.0,39.49,39.61,39.45,39.53,191829.0
2017-07-11 09:30:00,39.6,39.84,39.54,39.57,83001.0,39.6,39.84,39.54,39.57,83001.0
2017-07-11 10:00:00,39.55,39.72,39.31,39.41,92477.0,39.55,39.72,39.31,39.41,92477.0
2017-07-11 10:30:00,39.43,39.64,39.43,39.58,50231.0,39.43,39.64,39.43,39.58,50231.0
2017-07-11 11:00:00,39.58,39.72,39.24,39.34,73437.0,39.58,39.72,39.24,39.34,73437.0
2017-07-11 11:30:00,39.34,39.59,39.33,39.52,52157.0,39.34,39.59,39.33,39.52,52157.0
2017-07-11 12:00:00,39.54,39.55,39.38,39.43,20004.0,39.54,39.55,39.38,39.43,20004.0
2017-07-11 12:30:00,39.43,39.71,39.41,39.56,40858.0,39.43,39.71,39.41,39.56,40858.0
2017-07-11 13:00:00,39.57,39.65,39.47,39.55,39579.0,39.57,39.65,39.47,39.55,39579.0
2017-07-11 13:30:00,39.56,39.79,39.53,39.76,58204.0,39.56,39.79,39.53,39.76,58204.0
2017-07-11 14:00:00,39.77,39.81,39.56,39.64,45017.0,39.77,39.81,39.56,39.64,45017.0
2017-07-11 14:30:00,39.67,39.67,39.53,39.6,31046.0,39.67,39.67,39.53,39.6,31046.0
2017-07-11 15:00:00,39.6,39.76,39.59,39.7,79858.0,39.6,39.76,39.59,39.7,79858.0
2017-07-11 15:30:00,39.71,39.85,39.7,39.79,256723.0,39.71,39.85,39.7,39.79,256723.0
2017-07-12 09:30:00,40.2,41.22,40.17,40.98,553567.0,40.2,41.22,40.17,40.98,553567.0
2017-07-12 10:00:00,40.97,41.23,40.8,41.14,237590.0,40.97,41.23,40.8,41.14,237590.0
2017-07-12 10:30:00,41.15,41.26,40.94,41.12,190769.0,41.15,41.26,40.94,41.12,190769.0
2017-07-12 11:00:00,41.1,41.14,40.72,40.98,170865.0,41.1,41.14,40.72,40.98,170865.0
2017-07-12 11:30:00,41.0,41.5,40.99,41.49,266092.0,41.0,41.5,40.99,41.49,266092.0
2017-07-12 12:00:00,41.49,41.7,41.41,41.68,213397.0,41.49,41.7,41.41,41.68,213397.0
2017-07-12 12:30:00,41.69,41.72,41.36,41.46,137998.0,41.69,41.72,41.36,41.46,137998.0
2017-07-12 13:00:00,41.48,41.67,41.21,41.28,104894.0,41.48,41.67,41.21,41.28,104894.0
2017-07-12 13:30:00,41.29,41.45,41.26,41.32,95874.0,41.29,41.45,41.26,41.32,95874.0
2017-07-12 14:00:00,41.33,41.5,41.26,41.49,71331.0,41.33,41.5,41.26,41.49,71331.0
2017-07-12 14:30:00,41.48,41.67,41.47,41.58,129018.0,41.48,41.67,41.47,41.58,129018.0
2017-07-12 15:00:00,41.58,41.95,41.56,41.83,240587.0,41.58,41.95,41.56,41.83,240587.0
2017-07-12 15:30:00,41.83,41.93,41.7,41.81,439860.0,41.83,41.93,41.7,41.81,439860.0
2017-07-13 09:30:00,41.9,41.9,41.01,41.3,327883.0,41.9,41.9,41.01,41.3,327883.0
2017-07-13 10:00:00,41.27,41.27,41.03,41.04,129411.0,41.27,41.27,41.03,41.04,129411.0
2017-07-13 10:30:00,41.05,41.23,41.03,41.14,103198.0,41.05,41.23,41.03,41.14,103198.0
2017-07-13 11:00:00,41.15,41.17,41.04,41.09,62221.0,41.15,41.17,41.04,41.09,62221.0
2017-07-13 11:30:00,41.1,41.11,40.77,40.89,164368.0,41.1,41.11,40.77,40.89,164368.0
2017-07-13 12:00:00,40.92,41.1,40.92,41.04,84149.0,40.92,41.1,40.92,41.04,84149.0
2017-07-13 12:30:00,41.05,41.33,41.03,41.22,122535.0,41.05,41.33,41.03,41.22,122535.0
2017-07-13 13:00:00,41.2,41.36,41.06,41.32,83881.0,41.2,41.36,41.06,41.32,83881.0
2017-07-13 13:30:00,41.32,41.33,41.04,41.29,68363.0,41.32,41.33,41.04,41.29,68363.0
2017-07-13 14:00:00,41.29,41.35,41.14,41.3,74319.0,41.29,41.35,41.14,41.3,74319.0
2017-07-13 14:30:00,41.29,41.69,41.27,41.63,193840.0,41.29,41.69,41.27,41.63,193840.0
2017-07-13 15:00:00,41.62,41.66,41.41,41.66,133251.0,41.62,41.66,41.41,41.66,133251.0
2017-07-13 15:30:00,41.66,41.67,41.49,41.53,238233.0,41.66,41.67,41.49,41.53,238233.0
2017-07-14 09:30:00,41.62,42.83,41.6,42.55,446274.0,41.62,42.83,41.6,42.55,446274.0
2017-07-14 10:00:00,42.55,42.75,42.18,42.58,218839.0,42.55,42.75,42.18,42.58,218839.0
2017-07-14 10:30:00,42.56,42.66,42.38,42.45,107753.0,42.56,42.66,42.38,42.45,107753.0
2017-07-14 11:00:00,42.44,42.85,42.4,42.75,118559.0,42.44,42.85,42.4,42.75,118559.0
2017-07-14 11:30:00,42.77,43.14,42.62,43.01,226083.0,42.77,43.14,42.62,43.01,226083.0
2017-07-14 12:00:00,43.01,43.15,42.85,43.0,110358.0,43.01,43.15,42.85,43.0,110358.0
2017-07-14 12:30:00,42.98,43.1,42.89,43.08,113045.0,42.98,43.1,42.89,43.08,113045.0
2017-07-14 13:00:00,43.08,43.4,43.02,43.13,228288.0,43.08,43.4,43.02,43.13,228288.0
2017-07-14 13:30:00,43.13,43.13,42.75,42.88,114857.0,43.13,43.13,42.75,42.88,114857.0
2017-07-14 14:00:00,42.88,42.92,42.71,42.86,102211.0,42.88,42.92,42.71,42.86,102211.0
2017-07-14 14:30:00,42.88,43.09,42.84,42.94,228494.0,42.88,43.09,42.84,42.94,228494.0
2017-07-14 15:00:00,42.96,43.03,42.84,42.92,153746.0,42.96,43.03,42.84,42.92,153746.0
2017-07-14 15:30:00,42.92,43.07,42.91,42.94,452062.0,42.92,43.07,42.91,42.94,452062.0
2017-07-17 09:30:00,43.0,43.0,42.53,42.89,320783.0,43.0,43.0,42.53,42.89,320783.0
2017-07-17 10:00:00,42.89,42.95,42.56,42.79,190383.0,42.89,42.95,42.56,42.79,190383.0
2017-07-17 10:30:00,42.78,42.9,42.61,42.63,182455.0,42.78,42.9,42.61,42.63,182455.0
2017-07-17 11:00:00,42.63,42.75,42.42,42.65,163475.0,42.63,42.75,42.42,42.65,163475.0
2017-07-17 11:30:00,42.66,42.7,42.46,42.66,65157.0,42.66,42.7,42.46,42.66,65157.0
2017-07-17 12:00:00,42.66,42.67,42.51,42.61,113274.0,42.66,42.67,42.51,42.61,113274.0
2017-07-17 12:30:00,42.64,42.85,42.59,42.75,77574.0,42.64,42.85,42.59,42.75,77574.0
2017-07-17 13:00:00,42.77,42.83,42.63,42.65,43845.0,42.77,42.83,42.63,42.65,43845.0
2017-07-17 13:30:00,42.67,42.74,42.62,42.68,43311.0,42.67,42.74,42.62,42.68,43311.0
2017-07-17 14:00:00,42.69,42.77,42.65,42.76,34712.0,42.69,42.77,42.65,42.76,34712.0
2017-07-17 14:30:00,42.75,42.82,42.68,42.77,36260.0,42.75,42.82,42.68,42.77,36260.0
2017-07-17 15:00:00,42.78,42.8,42.68,42.72,65893.0,42.78,42.8,42.68,42.72,65893.0
2017-07-17 15:30:00,42.71,42.91,42.7,42.72,216870.0,42.71,42.91,42.7,42.72,216870.0
2017-07-18 09:30:00,42.8,44.22,42.54,44.17,574736.0,42.8,44.22,42.54,44.17,574736.0
2017-07-18 10:00:00,44.19,44.66,43.92,44.57,379631.0,44.19,44.66,43.92,44.57,379631.0
2017-07-18 10:30:00,44.56,44.58,43.92,44.0,290486.0,44.56,44.58,43.92,44.0,290486.0
2017-07-18 11:00:00,44.0,44.28,43.83,43.85,172468.0,44.0,44.28,43.83,43.85,172468.0
2017-07-18 11:30:00,43.85,43.99,43.61,43.71,184754.0,43.85,43.99,43.61,43.71,184754.0
2017-07-18 12:00:00,43.75,43.83,43.61,43.79,174359.0,43.75,43.83,43.61,43.79,174359.0
2017-07-18 12:30:00,43.78,43.97,43.7,43.73,88344.0,43.78,43.97,43.7,43.73,88344.0
2017-07-18 13:00:00,43.71,43.85,43.7,43.83,43588.0,43.71,43.85,43.7,43.83,43588.0
2017-07-18 13:30:00,43.83,43.91,43.74,43.81,62868.0,43.83,43.91,43.74,43.81,62868.0
2017-07-18 14:00:00,43.82,44.1,43.82,43.91,76975.0,43.82,44.1,43.82,43.91,76975.0
2017-07-18 14:30:00,43.9,44.11,43.88,43.9,67742.0,43.9,44.11,43.88,43.9,67742.0
2017-07-18 15:00:00,43.9,44.04,43.9,43.96,77672.0,43.9,44.04,43.9,43.96,77672.0
2017-07-18 15:30:00,43.96,44.07,43.89,44.01,285515.0,43.96,44.07,43.89,44.01,285515.0
2017-07-19 09:30:00,45.04,46.75,45.0,46.13,1342146.0,45.04,46.75,45.0,46.13,1342146.0
2017-07-19 10:00:00,46.15,46.29,45.53,45.8,625518.0,46.15,46.29,45.53,45.8,625518.0
2017-07-19 10:30:00,45.8,46.18,45.72,45.86,273428.0,45.8,46.18,45.72,45.86,273428.0
2017-07-19 11:00:00,45.88,46.1,45.6,45.73,136194.0,45.88,46.1,45.6,45.73,136194.0
2017-07-19 11:30:00,45.7,45.7,45.46,45.53,162481.0,45.7,45.7,45.46,45.53,162481.0
2017-07-19 12:00:00,45.56,45.56,45.35,45.45,132652.0,45.56,45.56,45.35,45.45,132652.0
2017-07-19 12:30:00,45.4,45.65,45.25,45.5,128665.0,45.4,45.65,45.25,45.5,128665.0
2017-07-19 13:00:00,45.49,45.78,45.38,45.71,216739.0,45.49,45.78,45.38,45.71,216739.0
2017-07-19 13:30:00,45.72,45.92,45.68,45.73,174161.0,45.72,45.92,45.68,45.73,174161.0
2017-07-19 14:00:00,45.76,45.8,45.61,45.68,121142.0,45.76,45.8,45.61,45.68,121142.0
2017-07-19 14:30:00,45.67,45.86,45.62,45.85,106949.0,45.67,45.86,45.62,45.85,106949.0
2017-07-19 15:00:00,45.86,45.87,45.69,45.74,134252.0,45.86,45.87,45.69,45.74,134252.0
2017-07-19 15:30:00,45.74,45.86,45.59,45.66,497571.0,45.74,45.86,45.59,45.66,497571.0
2017-07-20 09:30:00,45.85,45.9,44.92,45.74,337116.0,45.85,45.9,44.92,45.74,337116.0
2017-07-20 10:00:00,45.71,46.03,45.42,45.69,161256.0,45.71,46.03,45.42,45.69,161256.0
2017-07-20 10:30:00,45.67,45.76,45.26,45.75,158899.0,45.67,45.76,45.26,45.75,158899.0
2017-07-20 11:00:00,45.73,46.09,45.64,45.96,190141.0,45.73,46.09,45.64,45.96,190141.0
2017-07-20 11:30:00,45.97,46.05,45.75,46.01,159193.0,45.97,46.05,45.75,46.01,159193.0
2017-07-20 12:00:00,46.03,46.05,45.77,45.78,151828.0,46.03,46.05,45.77,45.78,151828.0
2017-07-20 12:30:00,45.79,45.91,45.68,45.9,90461.0,45.79,45.91,45.68,45.9,90461.0
2017-07-20 13:00:00,45.9,46.24,45.87,46.21,199598.0,45.9,46.24,45.87,46.21,199598.0
2017-07-20 13:30:00,46.21,46.5,46.15,46.42,145939.0,46.21,46.5,46.15,46.42,145939.0
2017-07-20 14:00:00,46.42,46.56,46.31,46.43,159942.0,46.42,46.56,46.31,46.43,159942.0
2017-07-20 14:30:00,46.42,46.55,46.32,46.45,127769.0,46.42,46.55,46.32,46.45,127769.0
2017-07-20 15:00:00,46.43,46.55,46.37,46.45,141244.0,46.43,46.55,46.37,46.45,141244.0
2017-07-20 15:30:00,46.45,46.64,46.24,46.27,670835.0,46.45,46.64,46.24,46.27,670835.0
2017-07-21 09:30:00,46.03,46.28,45.53,45.64,215441.0,46.03,46.28,45.53,45.64,215441.0
2017-07-21 10:00:00,45.65,45.65,45.35,45.53,253802.0,45.65,45.65,45.35,45.53,253802.0
2017-07-21 10:30:00,45.53,45.64,45.31,45.32,104753.0,45.53,45.64,45.31,45.32,104753.0
2017-07-21 11:00:00,45.33,45.48,45.16,45.42,131745.0,45.33,45.48,45.16,45.42,131745.0
2017-07-21 11:30:00,45.42,45.63,45.42,45.6,155223.0,45.42,45.63,45.42,45.6,155223.0
2017-07-21 12:00:00,45.62,45.76,45.57,45.61,75873.0,45.62,45.76,45.57,45.61,75873.0
2017-07-21 12:30:00,45.59,45.69,45.56,45.59,48908.0,45.59,45.69,45.56,45.59,48908.0
2017-07-21 13:00:00,45.61,45.62,45.38,45.39,61500.0,45.61,45.62,45.38,45.39,61500.0
2017-07-21 13:30:00,45.4,45.47,45.33,45.4,69162.0,45.4,45.47,45.33,45.4,69162.0
2017-07-21 14:00:00,45.4,45.44,45.22,45.38,99156.0,45.4,45.44,45.22,45.38,99156.0
2017-07-21 14:30:00,45.39,45.48,45.33,45.35,59001.0,45.39,45.48,45.33,45.35,59001.0
2017-07-21 15:00:00,45.35,45.42,45.27,45.33,86856.0,45.35,45.42,45.27,45.33,86856.0
2017-07-21 15:30:00,45.33,45.48,45.04,45.14,536934.0,45.33,45.48,45.04,45.14,536934.0
2017-07-24 09:30:00,45.21,45.39,44.74,44.84,153930.0,45.21,45.39,44.74,44.84,153930.0
2017-07-24 10:00:00,44.86,45.07,44.61,45.06,167899.0,44.86,45.07,44.61,45.06,167899.0
2017-07-24 10:30:00,45.04,45.23,44.97,45.03,125044.0,45.04,45.23,44.97,45.03,125044.0
2017-07-24 11:00:00,45.05,45.18,44.88,44.91,88375.0,45.05,45.18,44.88,44.91,88375.0
2017-07-24 11:30:00,44.91,44.96,44.75,44.85,144330.0,44.91,44.96,44.75,44.85,144330.0
2017-07-24 12:00:00,44.85,44.95,44.8,44.8,55643.0,44.85,44.95,44.8,44.8,55643.0
2017-07-24 12:30:00,44.81,44.84,44.68,44.74,67400.0,44.81,44.84,44.68,44.74,67400.0
2017-07-24 13:00:00,44.74,44.83,44.73,44.8,36333.0,44.74,44.83,44.73,44.8,36333.0
2017-07-24 13:30:00,44.83,44.91,44.79,44.83,63249.0,44.83,44.91,44.79,44.83,63249.0
2017-07-24 14:00:00,44.84,45.0,44.8,44.94,89314.0,44.84,45.0,44.8,44.94,89314.0
2017-07-24 14:30:00,44.93,44.97,44.87,44.93,59730.0,44.93,44.97,44.87,44.93,59730.0
2017-07-24 15:00:00,44.95,45.05,44.9,44.96,118678.0,44.95,45.05,44.9,44.96,118678.0
2017-07-24 15:30:00,44.97,45.04,44.91,44.98,325861.0,44.97,45.04,44.91,44.98,325861.0
2017-07-25 09:30:00,45.61,45.73,45.03,45.12,218546.0,45.61,45.73,45.03,45.12,218546.0
2017-07-25 10:00:00,45.08,45.54,45.06,45.43,156811.0,45.08,45.54,45.06,45.43,156811.0
2017-07-25 10:30:00,45.45,45.46,45.33,45.36,124283.0,45.45,45.46,45.33,45.36,124283.0
2017-07-25 11:00:00,45.38,45.83,45.38,45.71,114831.0,45.38,45.83,45.38,45.71,114831.0
2017-07-25 11:30:00,45.71,45.76,45.6,45.7,187322.0,45.71,45.76,45.6,45.7,187322.0
2017-07-25 12:00:00,45.72,45.77,45.49,45.54,108471.0,45.72,45.77,45.49,45.54,108471.0
2017-07-25 12:30:00,45.56,45.66,45.52,45.53,46942.0,45.56,45.66,45.52,45.53,46942.0
2017-07-25 13:00:00,45.55,45.59,45.37,45.43,55718.0,45.55,45.59,45.37,45.43,55718.0
2017-07-25 13:30:00,45.42,45.52,45.36,45.5,67717.0,45.42,45.52,45.36,45.5,67717.0
2017-07-25 14:00:00,45.52,45.62,45.44,45.59,41828.0,45.52,45.62,45.44,45.59,41828.0
2017-07-25 14:30:00,45.58,45.61,45.48,45.5,73772.0,45.58,45.61,45.48,45.5,73772.0
2017-07-25 15:00:00,45.52,45.55,45.42,45.49,95839.0,45.52,45.55,45.42,45.49,95839.0
2017-07-25 15:30:00,45.49,45.56,45.42,45.46,281603.0,45.49,45.56,45.42,45.46,281603.0
2017-07-26 09:30:00,45.81,45.95,45.37,45.5,204834.0,45.81,45.95,45.37,45.5,204834.0
2017-07-26 10:00:00,45.5,45.6,45.37,45.42,105173.0,45.5,45.6,45.37,45.42,105173.0
2017-07-26 10:30:00,45.44,45.55,45.4,45.48,140956.0,45.44,45.55,45.4,45.48,140956.0
2017-07-26 11:00:00,45.5,45.54,45.41,45.52,69175.0,45.5,45.54,45.41,45.52,69175.0
2017-07-26 11:30:00,45.54,45.62,45.42,45.46,110006.0,45.54,45.62,45.42,45.46,110006.0
2017-07-26 12:00:00,45.45,45.61,45.45,45.56,87361.0,45.45,45.61,45.45,45.56,87361.0
2017-07-26 12:30:00,45.54,45.57,45.4,45.43,56692.0,45.54,45.57,45.4,45.43,56692.0
2017-07-26 13:00:00,45.43,45.5,45.4,45.41,63228.0,45.43,45.5,45.4,45.41,63228.0
2017-07-26 13:30:00,45.42,45.5,45.39,45.45,42762.0,45.42,45.5,45.39,45.45,42762.0
2017-07-26 14:00:00,45.42,45.5,45.42,45.48,35846.0,45.42,45.5,45.42,45.48,35846.0
2017-07-26 14:30:00,45.48,45.51,45.45,45.45,57425.0,45.48,45.51,45.45,45.45,57425.0
2017-07-26 15:00:00,45.46,45.57,45.44,45.48,99651.0,45.46,45.57,45.44,45.48,99651.0
2017-07-26 15:30:00,45.48,45.56,45.41,45.43,339906.0,45.48,45.56,45.41,45.43,339906.0
2017-07-27 09:30:00,46.0,46.25,45.75,45.86,413260.0,46.0,46.25,45.75,45.86,413260.0
2017-07-27 10:00:00,45.87,45.95,45.46,45.66,216078.0,45.87,45.95,45.46,45.66,216078.0
2017-07-27 10:30:00,45.67,45.83,45.33,45.44,257648.0,45.67,45.83,45.33,45.44,257648.0
2017-07-27 11:00:00,45.44,45.58,45.36,45.48,112296.0,45.44,45.58,45.36,45.48,112296.0
2017-07-27 11:30:00,45.49,45.65,45.43,45.59,100064.0,45.49,45.65,45.43,45.59,100064.0
2017-07-27 12:00:00,45.58,45.7,45.53,45.61,95992.0,45.58,45.7,45.53,45.61,95992.0
2017-07-27 12:30:00,45.59,45.59,44.88,44.97,143746.0,45.59,45.59,44.88,44.97,143746.0
2017-07-27 13:00:00,44.94,45.13,44.28,44.33,248256.0,44.94,45.13,44.28,44.33,248256.0
2017-07-27 13:30:00,44.3,44.76,44.19,44.65,234353.0,44.3,44.76,44.19,44.65,234353.0
2017-07-27 14:00:00,44.65,44.97,44.65,44.84,129075.0,44.65,44.97,44.65,44.84,129075.0
2017-07-27 14:30:00,44.87,44.89,44.68,44.8,143853.0,44.87,44.89,44.68,44.8,143853.0
2017-07-27 15:00:00,44.81,44.86,44.72,44.81,177972.0,44.81,44.86,44.72,44.81,177972.0
2017-07-27 15:30:00,44.83,44.88,44.66,44.79,535989.0,44.83,44.88,44.66,44.79,535989.0
2017-07-28 09:30:00,48.65,49.49,47.44,48.72,2471280.0,48.65,49.49,47.44,48.72,2471280.0
2017-07-28 10:00:00,48.72,49.28,48.2,49.1,1295775.0,48.72,49.28,48.2,49.1,1295775.0
2017-07-28 10:30:00,49.09,49.09,47.81,47.89,816715.0,49.09,49.09,47.81,47.89,816715.0
2017-07-28 11:00:00,47.92,48.49,47.86,48.25,316249.0,47.92,48.49,47.86,48.25,316249.0
2017-07-28 11:30:00,48.2,48.56,47.99,48.19,267253.0,48.2,48.56,47.99,48.19,267253.0
2017-07-28 12:00:00,48.2,48.76,48.12,48.56,216265.0,48.2,48.76,48.12,48.56,216265.0
2017-07-28 12:30:00,48.56,48.88,48.5,48.8,201351.0,48.56,48.88,48.5,48.8,201351.0
2017-07-28 13:00:00,48.81,49.09,48.6,48.96,240936.0,48.81,49.09,48.6,48.96,240936.0
2017-07-28 13:30:00,48.96,49.49,48.96,49.42,332235.0,48.96,49.49,48.96,49.42,332235.0
2017-07-28 14:00:00,49.43,49.75,49.39,49.67,370411.0,49.43,49.75,49.39,49.67,370411.0
2017-07-28 14:30:00,49.66,49.69,49.08,49.26,300878.0,49.66,49.69,49.08,49.26,300878.0
2017-07-28 15:00:00,49.26,49.3,49.03,49.05,310191.0,49.26,49.3,49.03,49.05,310191.0
2017-07-28 15:30:00,49.05,49.05,48.67,48.87,911281.0,49.05,49.05,48.67,48.87,911281.0
2017-07-31 09:30:00,48.91,48.94,47.95,48.42,472485.0,48.91,48.94,47.95,48.42,472485.0
2017-07-31 10:00:00,48.45,49.25,48.21,48.83,411201.0,48.45,49.25,48.21,48.83,411201.0
2017-07-31 10:30:00,48.79,49.13,48.66,48.88,212886.0,48.79,49.13,48.66,48.88,212886.0
2017-07-31 11:00:00,48.84,48.91,48.59,48.83,129219.0,48.84,48.91,48.59,48.83,129219.0
2017-07-31 11:30:00,48.83,49.0,48.64,48.89,116815.0,48.83,49.0,48.64,48.89,116815.0
2017-07-31 12:00:00,48.9,48.92,48.64,48.82,118610.0,48.9,48.92,48.64,48.82,118610.0
2017-07-31 12:30:00,48.81,49.24,48.74,49.2,161432.0,48.81,49.24,48.74,49.2,161432.0
2017-07-31 13:00:00,49.19,49.2,48.87,48.99,116279.0,49.19,49.2,48.87,48.99,116279.0
2017-07-31 13:30:00,48.98,49.2,48.84,49.15,133908.0,48.98,49.2,48.84,49.15,133908.0
2017-07-31 14:00:00,49.14,49.58,49.07,49.38,276188.0,49.14,49.58,49.07,49.38,276188.0
2017-07-31 14:30:00,49.37,49.43,49.16,49.43,116215.0,49.37,49.43,49.16,49.43,116215.0
2017-07-31 15:00:00,49.43,49.43,49.24,49.31,175906.0,49.43,49.43,49.24,49.31,175906.0
2017-07-31 15:30:00,49.32,49.42,49.26,49.3,530728.0,49.32,49.42,49.26,49.3,530728.0
2017-08-01 09:30:00,49.85,50.21,49.17,49.81,508744.0,49.85,50.21,49.17,49.81,508744.0
2017-08-01 10:00:00,49.8,50.18,49.6,49.65,248673.0,49.8,50.18,49.6,49.65,248673.0
2017-08-01 10:30:00,49.65,49.85,49.64,49.69,137154.0,49.65,49.85,49.64,49.69,137154.0
2017-08-01 11:00:00,49.68,49.69,49.25,49.25,191250.0,49.68,49.69,49.25,49.25,191250.0
2017-08-01 11:30:00,49.26,49.73,49.24,49.66,89321.0,49.26,49.73,49.24,49.66,89321.0
2017-08-01 12:00:00,49.69,49.7,49.31,49.44,89796.0,49.69,49.7,49.31,49.44,89796.0
2017-08-01 12:30:00,49.41,49.57,49.38,49.53,48855.0,49.41,49.57,49.38,49.53,48855.0
2017-08-01 13:00:00,49.53,49.7,49.46,49.46,68565.0,49.53,49.7,49.46,49.46,68565.0
2017-08-01 13:30:00,49.47,49.56,49.42,49.46,48880.0,49.47,49.56,49.42,49.46,48880.0
2017-08-01 14:00:00,49.48,49.69,49.46,49.63,82170.0,49.48,49.69,49.46,49.63,82170.0
2017-08-01 14:30:00,49.62,49.65,49.53,49.58,78466.0,49.62,49.65,49.53,49.58,78466.0
2017-08-01 15:00:00,49.57,49.75,49.55,49.7,118883.0,49.57,49.75,49.55,49.7,118883.0
2017-08-01 15:30:00,49.71,49.72,49.62,49.65,319799.0,49.71,49.72,49.62,49.65,319799.0
2017-08-02 09:30:00,49.06,49.1,47.82,48.22,393627.0,49.06,49.1,47.82,48.22,393627.0
2017-08-02 10:00:00,48.17,48.45,47.72,47.84,297474.0,48.17,48.45,47.72,47.84,297474.0
2017-08-02 10:30:00,47.89,47.92,47.45,47.55,222220.0,47.89,47.92,47.45,47.55,222220.0
2017-08-02 11:00:00,47.53,47.96,47.31,47.84,277246.0,47.53,47.96,47.31,47.84,277246.0
2017-08-02 11:30:00,47.85,47.94,47.76,47.83,109850.0,47.85,47.94,47.76,47.83,109850.0
2017-08-02 12:00:00,47.84,48.29,47.84,48.24,129610.0,47.84,48.29,47.84,48.24,129610.0
2017-08-02 12:30:00,48.25,48.44,48.19,48.42,146480.0,48.25,48.44,48.19,48.42,146480.0
2017-08-02 13:00:00,48.41,48.73,48.31,48.55,133057.0,48.41,48.73,48.31,48.55,133057.0
2017-08-02 13:30:00,48.55,48.7,48.45,48.68,114451.0,48.55,48.7,48.45,48.68,114451.0
2017-08-02 14:00:00,48.69,48.7,48.36,48.48,95751.0,48.69,48.7,48.36,48.48,95751.0
2017-08-02 14:30:00,48.45,48.81,48.44,48.76,110927.0,48.45,48.81,48.44,48.76,110927.0
2017-08-02 15:00:00,48.75,48.76,48.56,48.61,111720.0,48.75,48.76,48.56,48.61,111720.0
2017-08-02 15:30:00,48.6,48.69,48.46,48.62,285379.0,48.6,48.69,48.46,48.62,285379.0
2017-08-03 09:30:00,48.89,48.89,47.62,47.64,264317.0,48.89,48.89,47.62,47.64,264317.0
2017-08-03 10:00:00,47.64,48.06,47.54,47.91,228672.0,47.64,48.06,47.54,47.91,228672.0
2017-08-03 10:30:00,47.91,48.26,47.89,48.07,115067.0,47.91,48.26,47.89,48.07,115067.0
2017-08-03 11:00:00,48.07,48.1,47.6,47.62,150271.0,48.07,48.1,47.6,47.62,150271.0
2017-08-03 11:30:00,47.64,47.74,47.49,47.5,132807.0,47.64,47.74,47.49,47.5,132807.0
2017-08-03 12:00:00,47.53,47.6,47.37,47.41,105862.0,47.53,47.6,47.37,47.41,105862.0
2017-08-03 12:30:00,47.41,47.56,47.39,47.5,75459.0,47.41,47.56,47.39,47.5,75459.0
2017-08-03 13:00:00,47.49,47.5,47.31,47.39,86799.0,47.49,47.5,47.31,47.39,86799.0
2017-08-03 13:30:00,47.36,47.41,47.18,47.37,91964.0,47.36,47.41,47.18,47.37,91964.0
2017-08-03 14:00:00,47.35,47.51,47.32,47.49,48922.0,47.35,47.51,47.32,47.49,48922.0
2017-08-03 14:30:00,47.48,47.5,47.37,47.38,66961.0,47.48,47.5,47.37,47.38,66961.0
2017-08-03 15:00:00,47.39,47.43,47.23,47.23,130702.0,47.39,47.43,47.23,47.23,130702.0
2017-08-03 15:30:00,47.24,47.37,47.07,47.3,434385.0,47.24,47.37,47.07,47.3,434385.0
2017-08-04 09:30:00,47.36,48.0,47.32,47.86,207952.0,47.36,48.0,47.32,47.86,207952.0
2017-08-04 10:00:00,47.86,48.05,47.68,48.02,129049.0,47.86,48.05,47.68,48.02,129049.0
2017-08-04 10:30:00,48.01,48.32,48.01,48.19,88001.0,48.01,48.32,48.01,48.19,88001.0
2017-08-04 11:00:00,48.17,48.38,48.16,48.25,58611.0,48.17,48.38,48.16,48.25,58611.0
2017-08-04 11:30:00,48.24,48.29,48.13,48.26,43677.0,48.24,48.29,48.13,48.26,43677.0
2017-08-04 12:00:00,48.27,48.29,48.12,48.14,51692.0,48.27,48.29,48.12,48.14,51692.0
2017-08-04 12:30:00,48.15,48.37,48.14,48.33,50470.0,48.15,48.37,48.14,48.33,50470.0
2017-08-04 13:00:00,48.31,48.35,48.22,48.23,65648.0,48.31,48.35,48.22,48.23,65648.0
2017-08-04 13:30:00,48.22,48.27,48.03,48.15,49824.0,48.22,48.27,48.03,48.15,49824.0
2017-08-04 14:00:00,48.15,48.27,48.03,48.17,70493.0,48.15,48.27,48.03,48.17,70493.0
2017-08-04 14:30:00,48.16,48.2,48.07,48.14,32491.0,48.16,48.2,48.07,48.14,32491.0
2017-08-04 15:00:00,48.16,48.22,48.07,48.12,69782.0,48.16,48.22,48.07,48.12,69782.0
2017-08-04 15:30:00,48.11,48.13,47.89,47.98,259850.0,48.11,48.13,47.89,47.98,259850.0
2017-08-07 09:30:00,48.11,48.88,48.02,48.62,187588.0,48.11,48.88,48.02,48.62,187588.0
2017-08-07 10:00:00,48.63,48.82,48.55,48.62,122516.0,48.63,48.82,48.55,48.62,122516.0
2017-08-07 10:30:00,48.64,48.64,48.31,48.45,104172.0,48.64,48.64,48.31,48.45,104172.0
2017-08-07 11:00:00,48.45,48.64,48.35,48.61,49808.0,48.45,48.64,48.35,48.61,49808.0
2017-08-07 11:30:00,48.65,48.9,48.64,48.77,70831.0,48.65,48.9,48.64,48.77,70831.0
2017-08-07 12:00:00,48.78,48.93,48.62,48.78,60248.0,48.78,48.93,48.62,48.78,60248.0
2017-08-07 12:30:00,48.8,49.0,48.79,48.95,67540.0,48.8,49.0,48.79,48.95,67540.0
2017-08-07 13:00:00,48.95,48.97,48.77,48.9,40879.0,48.95,48.97,48.77,48.9,40879.0
2017-08-07 13:30:00,48.89,48.96,48.68,48.72,43599.0,48.89,48.96,48.68,48.72,43599.0
2017-08-07 14:00:00,48.71,48.72,48.48,48.6,67307.0,48.71,48.72,48.48,48.6,67307.0
2017-08-07 14:30:00,48.6,48.62,48.52,48.55,47987.0,48.6,48.62,48.52,48.55,47987.0
2017-08-07 15:00:00,48.56,48.72,48.55,48.72,52107.0,48.56,48.72,48.55,48.72,52107.0
2017-08-07 15:30:00,48.72,48.76,48.56,48.58,202600.0,48.72,48.76,48.56,48.58,202600.0
2017-08-08 09:30:00,48.66,48.96,48.18,48.4,167184.0,48.66,48.96,48.18,48.4,167184.0
2017-08-08 10:00:00,48.34,48.48,48.16,48.34,62405.0,48.34,48.48,48.16,48.34,62405.0
2017-08-08 10:30:00,48.37,48.47,48.26,48.39,50888.0,48.37,48.47,48.26,48.39,50888.0
2017-08-08 11:00:00,48.41,48.5,48.35,48.38,46937.0,48.41,48.5,48.35,48.38,46937.0
2017-08-08 11:30:00,48.38,48.57,48.38,48.47,52573.0,48.38,48.57,48.38,48.47,52573.0
2017-08-08 12:00:00,48.47,48.56,48.37,48.37,27931.0,48.47,48.56,48.37,48.37,27931.0
2017-08-08 12:30:00,48.39,48.4,48.15,48.2,68729.0,48.39,48.4,48.15,48.2,68729.0
2017-08-08 13:00:00,48.22,48.23,48.09,48.09,74862.0,48.22,48.23,48.09,48.09,74862.0
2017-08-08 13:30:00,48.09,48.15,47.95,48.08,79089.0,48.09,48.15,47.95,48.08,79089.0
2017-08-08 14:00:00,48.08,48.15,48.02,48.08,42368.0,48.08,48.15,48.02,48.08,42368.0
2017-08-08 14:30:00,48.09,48.13,48.03,48.06,42802.0,48.09,48.13,48.03,48.06,42802.0
2017-08-08 15:00:00,48.07,48.09,47.62,47.67,92544.0,48.07,48.09,47.62,47.67,92544.0
2017-08-08 15:30:00,47.67,47.9,47.56,47.83,300246.0,47.67,47.9,47.56,47.83,300246.0
2017-08-09 09:30:00,47.5,47.75,47.16,47.61,90530.0,47.5,47.75,47.16,47.61,90530.0
2017-08-09 10:00:00,47.56,47.89,47.56,47.69,92388.0,47.56,47.89,47.56,47.69,92388.0
2017-08-09 10:30:00,47.64,47.81,47.62,47.76,46499.0,47.64,47.81,47.62,47.76,46499.0
2017-08-09 11:00:00,47.76,47.79,47.61,47.67,34807.0,47.76,47.79,47.61,47.67,34807.0
2017-08-09 11:30:00,47.72,47.78,47.6,47.72,46440.0,47.72,47.78,47.6,47.72,46440.0
2017-08-09 12:00:00,47.7,47.78,47.56,47.61,48307.0,47.7,47.78,47.56,47.61,48307.0
2017-08-09 12:30:00,47.63,47.63,47.49,47.53,37096.0,47.63,47.63,47.49,47.53,37096.0
2017-08-09 13:00:00,47.52,47.62,47.47,47.52,56444.0,47.52,47.62,47.47,47.52,56444.0
2017-08-09 13:30:00,47.51,47.55,47.26,47.29,44789.0,47.51,47.55,47.26,47.29,44789.0
2017-08-09 14:00:00,47.3,47.34,47.11,47.2,67907.0,47.3,47.34,47.11,47.2,67907.0
2017-08-09 14:30:00,47.22,47.22,47.03,47.18,65597.0,47.22,47.22,47.03,47.18,65597.0
2017-08-09 15:00:00,47.18,47.31,47.16,47.28,73338.0,47.18,47.31,47.16,47.28,73338.0
2017-08-09 15:30:00,47.29,47.47,47.23,47.42,196099.0,47.29,47.47,47.23,47.42,196099.0
2017-08-10 09:30:00,47.24,47.38,46.98,47.05,142556.0,47.24,47.38,46.98,47.05,142556.0
2017-08-10 10:00:00,47.07,47.07,46.45,46.88,211548.0,47.07,47.07,46.45,46.88,211548.0
2017-08-10 10:30:00,46.91,47.03,46.88,46.99,50054.0,46.91,47.03,46.88,46.99,50054.0
2017-08-10 11:00:00,46.98,47.03,46.7,46.84,40635.0,46.98,47.03,46.7,46.84,40635.0
2017-08-10 11:30:00,46.86,47.07,46.84,46.85,60602.0,46.86,47.07,46.84,46.85,60602.0
2017-08-10 12:00:00,46.84,46.98,46.67,46.82,59236.0,46.84,46.98,46.67,46.82,59236.0
2017-08-10 12:30:00,46.81,46.87,46.6,46.86,44670.0,46.81,46.87,46.6,46.86,44670.0
2017-08-10 13:00:00,46.87,47.13,46.86,47.11,45273.0,46.87,47.13,46.86,47.11,45273.0
2017-08-10 13:30:00,47.12,47.13,46.83,46.98,65330.0,47.12,47.13,46.83,46.98,65330.0
2017-08-10 14:00:00,46.98,47.13,46.86,47.04,36618.0,46.98,47.13,46.86,47.04,36618.0
2017-08-10 14:30:00,47.02,47.12,46.89,46.92,43187.0,47.02,47.12,46.89,46.92,43187.0
2017-08-10 15:00:00,46.93,46.98,46.73,46.78,83216.0,46.93,46.98,46.73,46.78,83216.0
2017-08-10 15:30:00,46.79,46.85,46.64,46.75,169559.0,46.79,46.85,46.64,46.75,169559.0
2017-08-11 09:30:00,46.57,47.25,46.53,47.23,95788.0,46.57,47.25,46.53,47.23,95788.0
2017-08-11 10:00:00,47.16,47.66,47.11,47.53,99130.0,47.16,47.66,47.11,47.53,99130.0
2017-08-11 10:30:00,47.54,47.79,47.49,47.69,84527.0,47.54,47.79,47.49,47.69,84527.0
2017-08-11 11:00:00,47.68,47.69,47.27,47.32,59157.0,47.68,47.69,47.27,47.32,59157.0
2017-08-11 11:30:00,47.35,47.66,47.32,47.46,37395.0,47.35,47.66,47.32,47.46,37395.0
2017-08-11 12:00:00,47.49,47.67,47.49,47.54,28264.0,47.49,47.67,47.49,47.54,28264.0
2017-08-11 12:30:00,47.58,47.71,47.57,47.59,22488.0,47.58,47.71,47.57,47.59,22488.0
2017-08-11 13:00:00,47.6,47.8,47.53,47.69,55067.0,47.6,47.8,47.53,47.69,55067.0
2017-08-11 13:30:00,47.68,47.75,47.57,47.65,35710.0,47.68,47.75,47.57,47.65,35710.0
2017-08-11 14:00:00,47.65,47.78,47.62,47.64,57266.0,47.65,47.78,47.62,47.64,57266.0
2017-08-11 14:30:00,47.63,47.63,47.46,47.46,33259.0,47.63,47.63,47.46,47.46,33259.0
2017-08-11 15:00:00,47.47,47.73,47.45,47.65,54875.0,47.47,47.73,47.45,47.65,54875.0
2017-08-11 15:30:00,47.66,47.68,47.51,47.54,177240.0,47.66,47.68,47.51,47.54,177240.0
2017-08-14 09:30:00,47.55,47.94,47.13,47.65,124363.0,47.55,47.94,47.13,47.65,124363.0
2017-08-14 10:00:00,47.7,48.1,47.57,48.04,111107.0,47.7,48.1,47.57,48.04,111107.0
2017-08-14 10:30:00,48.03,48.59,47.96,48.44,148649.0,48.03,48.59,47.96,48.44,148649.0
2017-08-14 11:00:00,48.38,48.47,48.28,48.43,61725.0,48.38,48.47,48.28,48.43,61725.0
2017-08-14 11:30:00,48.45,48.59,48.33,48.57,78927.0,48.45,48.59,48.33,48.57,78927.0
2017-08-14 12:00:00,48.58,48.74,48.46,48.66,80614.0,48.58,48.74,48.46,48.66,80614.0
2017-08-14 12:30:00,48.63,48.86,48.61,48.73,70823.0,48.63,48.86,48.61,48.73,70823.0
2017-08-14 13:00:00,48.76,48.91,48.72,48.79,71986.0,48.76,48.91,48.72,48.79,71986.0
2017-08-14 13:30:00,48.79,48.96,48.77,48.91,61793.0,48.79,48.96,48.77,48.91,61793.0
2017-08-14 14:00:00,48.89,48.93,48.74,48.93,63250.0,48.89,48.93,48.74,48.93,63250.0
2017-08-14 14:30:00,48.93,48.95,48.72,48.73,48414.0,48.93,48.95,48.72,48.73,48414.0
2017-08-14 15:00:00,48.73,49.02,48.66,49.02,97038.0,48.73,49.02,48.66,49.02,97038.0
2017-08-14 15:30:00,49.02,49.04,48.86,48.88,284091.0,49.02,49.04,48.86,48.88,284091.0
2017-08-15 09:30:00,48.98,49.01,48.38,48.76,122907.0,48.98,49.01,48.38,48.76,122907.0
2017-08-15 10:00:00,48.78,48.88,48.47,48.8,86713.0,48.78,48.88,48.47,48.8,86713.0
2017-08-15 10:30:00,48.81,48.88,48.63,48.74,62153.0,48.81,48.88,48.63,48.74,62153.0
2017-08-15 11:00:00,48.74,49.24,48.74,49.18,121922.0,48.74,49.24,48.74,49.18,121922.0
2017-08-15 11:30:00,49.2,49.27,48.95,49.2,62335.0,49.2,49.27,48.95,49.2,62335.0
2017-08-15 12:00:00,49.22,49.65,49.2,49.64,114651.0,49.22,49.65,49.2,49.64,114651.0
2017-08-15 12:30:00,49.65,49.65,49.33,49.37,47486.0,49.65,49.65,49.33,49.37,47486.0
2017-08-15 13:00:00,49.37,49.38,49.16,49.31,49684.0,49.37,49.38,49.16,49.31,49684.0
2017-08-15 13:30:00,49.3,49.33,49.13,49.19,54531.0,49.3,49.33,49.13,49.19,54531.0
2017-08-15 14:00:00,49.19,49.29,49.11,49.26,41189.0,49.19,49.29,49.11,49.26,41189.0
2017-08-15 14:30:00,49.25,49.25,49.0,49.06,56130.0,49.25,49.25,49.0,49.06,56130.0
2017-08-15 15:00:00,49.04,49.22,49.04,49.12,59156.0,49.04,49.22,49.04,49.12,59156.0
2017-08-15 15:30:00,49.12,49.18,49.06,49.09,156329.0,49.12,49.18,49.06,49.09,156329.0
2017-08-16 09:30:00,49.82,50.0,49.16,49.45,191994.0,49.82,50.0,49.16,49.45,191994.0
2017-08-16 10:00:00,49.46,49.94,49.41,49.93,142924.0,49.46,49.94,49.41,49.93,142924.0
2017-08-16 10:30:00,49.95,50.12,49.71,49.98,191678.0,49.95,50.12,49.71,49.98,191678.0
2017-08-16 11:00:00,49.96,49.99,49.68,49.85,77240.0,49.96,49.99,49.68,49.85,77240.0
2017-08-16 11:30:00,49.81,50.03,49.81,49.89,66775.0,49.81,50.03,49.81,49.89,66775.0
2017-08-16 12:00:00,49.91,50.1,49.9,50.06,69093.0,49.91,50.1,49.9,50.06,69093.0
2017-08-16 12:30:00,50.05,50.08,49.82,49.95,81041.0,50.05,50.08,49.82,49.95,81041.0
2017-08-16 13:00:00,49.95,50.02,49.53,49.55,134215.0,49.95,50.02,49.53,49.55,134215.0
2017-08-16 13:30:00,49.54,49.58,49.29,49.48,90794.0,49.54,49.58,49.29,49.48,90794.0
2017-08-16 14:00:00,49.48,49.58,49.12,49.12,132182.0,49.48,49.58,49.12,49.12,132182.0
2017-08-16 14:30:00,49.14,49.26,48.92,49.22,103928.0,49.14,49.26,48.92,49.22,103928.0
2017-08-16 15:00:00,49.23,49.25,48.98,48.98,57724.0,49.23,49.25,48.98,48.98,57724.0
2017-08-16 15:30:00,48.97,49.09,48.97,49.08,185161.0,48.97,49.09,48.97,49.08,185161.0
2017-08-17 09:30:00,48.85,49.58,48.56,49.25,92898.0,48.85,49.58,48.56,49.25,92898.0
2017-08-17 10:00:00,49.25,49.25,48.52,48.69,91216.0,49.25,49.25,48.52,48.69,91216.0
2017-08-17 10:30:00,48.73,48.99,48.72,48.94,44901.0,48.73,48.99,48.72,48.94,44901.0
2017-08-17 11:00:00,48.89,49.15,48.84,49.02,38980.0,48.89,49.15,48.84,49.02,38980.0
2017-08-17 11:30:00,48.95,49.0,48.72,48.85,29249.0,48.95,49.0,48.72,48.85,29249.0
2017-08-17 12:00:00,48.87,48.91,48.62,48.75,61767.0,48.87,48.91,48.62,48.75,61767.0
2017-08-17 12:30:00,48.72,48.77,48.3,48.38,54592.0,48.72,48.77,48.3,48.38,54592.0
2017-08-17 13:00:00,48.34,48.39,48.08,48.3,44033.0,48.34,48.39,48.08,48.3,44033.0
2017-08-17 13:30:00,48.34,48.45,48.27,48.37,31483.0,48.34,48.45,48.27,48.37,31483.0
2017-08-17 14:00:00,48.4,48.44,48.22,48.31,45436.0,48.4,48.44,48.22,48.31,45436.0
2017-08-17 14:30:00,48.31,48.37,48.24,48.27,39169.0,48.31,48.37,48.24,48.27,39169.0
2017-08-17 15:00:00,48.27,48.27,47.72,47.75,180136.0,48.27,48.27,47.72,47.75,180136.0
2017-08-17 15:30:00,47.74,47.97,47.69,47.77,210563.0,47.74,47.97,47.69,47.77,210563.0
2017-08-18 09:30:00,47.8,48.13,47.26,47.76,94594.0,47.8,48.13,47.26,47.76,94594.0
2017-08-18 10:00:00,47.77,48.15,47.7,48.04,76755.0,47.77,48.15,47.7,48.04,76755.0
2017-08-18 10:30:00,47.99,48.33,47.9,48.22,49513.0,47.99,48.33,47.9,48.22,49513.0
2017-08-18 11:00:00,48.26,48.3,48.04,48.26,86274.0,48.26,48.3,48.04,48.26,86274.0
2017-08-18 11:30:00,48.26,48.72,48.23,48.6,67040.0,48.26,48.72,48.23,48.6,67040.0
2017-08-18 12:00:00,48.61,48.61,48.35,48.5,36604.0,48.61,48.61,48.35,48.5,36604.0
2017-08-18 12:30:00,48.52,48.67,48.45,48.5,56281.0,48.52,48.67,48.45,48.5,56281.0
2017-08-18 13:00:00,48.48,48.52,48.16,48.21,37739.0,48.48,48.52,48.16,48.21,37739.0
2017-08-18 13:30:00,48.2,48.27,48.08,48.14,42654.0,48.2,48.27,48.08,48.14,42654.0
2017-08-18 14:00:00,48.16,48.42,48.15,48.4,28858.0,48.16,48.42,48.15,48.4,28858.0
2017-08-18 14:30:00,48.37,48.41,48.16,48.19,35788.0,48.37,48.41,48.16,48.19,35788.0
2017-08-18 15:00:00,48.19,48.28,48.12,48.19,37796.0,48.19,48.28,48.12,48.19,37796.0
2017-08-18 15:30:00,48.19,48.26,48.05,48.05,151688.0,48.19,48.26,48.05,48.05,151688.0
2017-08-21 09:30:00,48.16,48.43,47.6,47.9,116947.0,48.16,48.43,47.6,47.9,116947.0
2017-08-21 10:00:00,47.87,47.94,47.45,47.45,101417.0,47.87,47.94,47.45,47.45,101417.0
2017-08-21 10:30:00,47.47,47.59,47.11,47.47,116314.0,47.47,47.59,47.11,47.47,116314.0
2017-08-21 11:00:00,47.49,47.57,47.21,47.52,81467.0,47.49,47.57,47.21,47.52,81467.0
2017-08-21 11:30:00,47.54,47.78,47.54,47.6,55184.0,47.54,47.78,47.54,47.6,55184.0
2017-08-21 12:00:00,47.59,47.62,47.4,47.51,40244.0,47.59,47.62,47.4,47.51,40244.0
2017-08-21 12:30:00,47.49,47.57,47.18,47.39,67372.0,47.49,47.57,47.18,47.39,67372.0
2017-08-21 13:00:00,47.38,47.41,47.07,47.08,54893.0,47.38,47.41,47.07,47.08,54893.0
2017-08-21 13:30:00,47.07,47.09,46.78,46.82,106685.0,47.07,47.09,46.78,46.82,106685.0
2017-08-21 14:00:00,46.86,46.9,46.32,46.33,194608.0,46.86,46.9,46.32,46.33,194608.0
2017-08-21 14:30:00,46.32,46.41,45.91,45.95,253522.0,46.32,46.41,45.91,45.95,253522.0
2017-08-21 15:00:00,45.93,46.2,45.91,45.95,161040.0,45.93,46.2,45.91,45.95,161040.0
2017-08-21 15:30:00,45.95,46.07,45.76,45.96,604824.0,45.95,46.07,45.76,45.96,604824.0
2017-08-22 09:30:00,46.28,46.89,46.27,46.75,216189.0,46.28,46.89,46.27,46.75,216189.0
2017-08-22 10:00:00,46.78,47.07,46.56,46.59,182880.0,46.78,47.07,46.56,46.59,182880.0
2017-08-22 10:30:00,46.59,46.7,46.3,46.46,120239.0,46.59,46.7,46.3,46.46,120239.0
2017-08-22 11:00:00,46.48,46.49,46.33,46.36,93164.0,46.48,46.49,46.33,46.36,93164.0
2017-08-22 11:30:00,46.36,46.47,46.35,46.36,79049.0,46.36,46.47,46.35,46.36,79049.0
2017-08-22 12:00:00,46.35,46.43,46.15,46.19,47936.0,46.35,46.43,46.15,46.19,47936.0
2017-08-22 12:30:00,46.18,46.41,46.07,46.41,64650.0,46.18,46.41,46.07,46.41,64650.0
2017-08-22 13:00:00,46.42,46.43,46.26,46.3,57737.0,46.42,46.43,46.26,46.3,57737.0
2017-08-22 13:30:00,46.34,46.54,46.33,46.39,46789.0,46.34,46.54,46.33,46.39,46789.0
2017-08-22 14:00:00,46.41,46.56,46.32,46.53,42314.0,46.41,46.56,46.32,46.53,42314.0
2017-08-22 14:30:00,46.55,46.71,46.47,46.68,66088.0,46.55,46.71,46.47,46.68,66088.0
2017-08-22 15:00:00,46.69,46.77,46.66,46.75,69987.0,46.69,46.77,46.66,46.75,69987.0
2017-08-22 15:30:00,46.74,46.81,46.54,46.59,194363.0,46.74,46.81,46.54,46.59,194363.0
2017-08-23 09:30:00,46.1,46.75,45.89,46.59,115585.0,46.1,46.75,45.89,46.59,115585.0
2017-08-23 10:00:00,46.62,46.8,46.43,46.75,66860.0,46.62,46.8,46.43,46.75,66860.0
2017-08-23 10:30:00,46.77,46.87,46.6,46.66,96266.0,46.77,46.87,46.6,46.66,96266.0
2017-08-23 11:00:00,46.68,46.68,46.46,46.65,61844.0,46.68,46.68,46.46,46.65,61844.0
2017-08-23 11:30:00,46.65,46.66,46.52,46.56,24493.0,46.65,46.66,46.52,46.56,24493.0
2017-08-23 12:00:00,46.55,46.67,46.46,46.55,48133.0,46.55,46.67,46.46,46.55,48133.0
2017-08-23 12:30:00,46.5,46.66,46.47,46.52,52039.0,46.5,46.66,46.47,46.52,52039.0
2017-08-23 13:00:00,46.52,46.53,46.23,46.26,48760.0,46.52,46.53,46.23,46.26,48760.0
2017-08-23 13:30:00,46.28,46.3,46.2,46.28,43637.0,46.28,46.3,46.2,46.28,43637.0
2017-08-23 14:00:00,46.29,46.3,46.2,46.25,26700.0,46.29,46.3,46.2,46.25,26700.0
2017-08-23 14:30:00,46.3,46.57,46.28,46.5,47403.0,46.3,46.57,46.28,46.5,47403.0
2017-08-23 15:00:00,46.51,46.59,46.46,46.58,44226.0,46.51,46.59,46.46,46.58,44226.0
2017-08-23 15:30:00,46.59,46.63,46.42,46.48,165412.0,46.59,46.63,46.42,46.48,165412.0
2017-08-24 09:30:00,46.61,46.73,46.49,46.51,131034.0,46.61,46.73,46.49,46.51,131034.0
2017-08-24 10:00:00,46.52,46.75,46.41,46.59,100574.0,46.52,46.75,46.41,46.59,100574.0
2017-08-24 10:30:00,46.65,46.8,46.6,46.66,137302.0,46.65,46.8,46.6,46.66,137302.0
2017-08-24 11:00:00,46.67,46.83,46.62,46.8,102953.0,46.67,46.83,46.62,46.8,102953.0
2017-08-24 11:30:00,46.83,47.15,46.78,47.15,66739.0,46.83,47.15,46.78,47.15,66739.0
2017-08-24 12:00:00,47.15,47.42,47.04,47.38,109091.0,47.15,47.42,47.04,47.38,109091.0
2017-08-24 12:30:00,47.37,47.44,47.31,47.41,71993.0,47.37,47.44,47.31,47.41,71993.0
2017-08-24 13:00:00,47.4,47.4,47.22,47.26,67860.0,47.4,47.4,47.22,47.26,67860.0
2017-08-24 13:30:00,47.27,47.3,47.15,47.18,31951.0,47.27,47.3,47.15,47.18,31951.0
2017-08-24 14:00:00,47.2,47.25,47.08,47.25,41731.0,47.2,47.25,47.08,47.25,41731.0
2017-08-24 14:30:00,47.23,47.33,47.18,47.3,37474.0,47.23,47.33,47.18,47.3,37474.0
2017-08-24 15:00:00,47.32,47.39,47.24,47.31,45582.0,47.32,47.39,47.24,47.31,45582.0
2017-08-24 15:30:00,47.3,47.33,47.13,47.21,150715.0,47.3,47.33,47.13,47.21,150715.0
2017-08-25 09:30:00,47.37,47.73,47.28,47.64,56315.0,47.37,47.73,47.28,47.64,56315.0
2017-08-25 10:00:00,47.67,47.71,47.45,47.54,51716.0,47.67,47.71,47.45,47.54,51716.0
2017-08-25 10:30:00,47.56,47.65,47.43,47.43,53647.0,47.56,47.65,47.43,47.43,53647.0
2017-08-25 11:00:00,47.43,47.49,47.26,47.46,45413.0,47.43,47.49,47.26,47.46,45413.0
2017-08-25 11:30:00,47.41,47.46,47.32,47.45,38766.0,47.41,47.46,47.32,47.45,38766.0
2017-08-25 12:00:00,47.45,47.54,47.4,47.41,26570.0,47.45,47.54,47.4,47.41,26570.0
2017-08-25 12:30:00,47.43,47.43,47.22,47.39,35432.0,47.43,47.43,47.22,47.39,35432.0
2017-08-25 13:00:00,47.39,47.53,47.36,47.37,26702.0,47.39,47.53,47.36,47.37,26702.0
2017-08-25 13:30:00,47.38,47.53,47.36,47.45,23052.0,47.38,47.53,47.36,47.45,23052.0
2017-08-25 14:00:00,47.46,47.57,47.4,47.43,44090.0,47.46,47.57,47.4,47.43,44090.0
2017-08-25 14:30:00,47.43,47.5,47.39,47.47,55026.0,47.43,47.5,47.39,47.47,55026.0
2017-08-25 15:00:00,47.46,47.47,47.3,47.44,80902.0,47.46,47.47,47.3,47.44,80902.0
2017-08-25 15:30:00,47.44,47.53,47.37,47.41,135386.0,47.44,47.53,47.37,47.41,135386.0
2017-08-28 09:30:00,47.51,47.81,47.39,47.42,95383.0,47.51,47.81,47.39,47.42,95383.0
2017-08-28 10:00:00,47.38,47.44,47.21,47.23,54409.0,47.38,47.44,47.21,47.23,54409.0
2017-08-28 10:30:00,47.26,47.55,47.22,47.48,68429.0,47.26,47.55,47.22,47.48,68429.0
2017-08-28 11:00:00,47.5,47.54,47.38,47.52,64159.0,47.5,47.54,47.38,47.52,64159.0
2017-08-28 11:30:00,47.52,47.74,47.49,47.66,79949.0,47.52,47.74,47.49,47.66,79949.0
2017-08-28 12:00:00,47.68,47.81,47.55,47.56,60204.0,47.68,47.81,47.55,47.56,60204.0
2017-08-28 12:30:00,47.58,47.66,47.54,47.63,30229.0,47.58,47.66,47.54,47.63,30229.0
2017-08-28 13:00:00,47.63,47.82,47.62,47.79,45119.0,47.63,47.82,47.62,47.79,45119.0
2017-08-28 13:30:00,47.8,47.96,47.8,47.94,51228.0,47.8,47.96,47.8,47.94,51228.0
2017-08-28 14:00:00,47.92,47.92,47.8,47.85,42218.0,47.92,47.92,47.8,47.85,42218.0
2017-08-28 14:30:00,47.85,47.99,47.81,47.99,44765.0,47.85,47.99,47.81,47.99,44765.0
2017-08-28 15:00:00,47.98,48.21,47.97,48.2,91796.0,47.98,48.21,47.97,48.2,91796.0
2017-08-28 15:30:00,48.21,48.26,47.94,48.03,218197.0,48.21,48.26,47.94,48.03,218197.0
2017-08-29 09:30:00,47.31,47.67,46.91,47.51,158176.0,47.31,47.67,46.91,47.51,158176.0
2017-08-29 10:00:00,47.53,47.54,47.1,47.21,140327.0,47.53,47.54,47.1,47.21,140327.0
2017-08-29 10:30:00,47.17,47.53,47.06,47.51,82070.0,47.17,47.53,47.06,47.51,82070.0
2017-08-29 11:00:00,47.52,47.87,47.43,47.85,83188.0,47.52,47.87,47.43,47.85,83188.0
2017-08-29 11:30:00,47.83,48.25,47.8,48.18,84217.0,47.83,48.25,47.8,48.18,84217.0
2017-08-29 12:00:00,48.16,48.54,48.13,48.5,85720.0,48.16,48.54,48.13,48.5,85720.0
2017-08-29 12:30:00,48.47,48.5,48.28,48.4,69366.0,48.47,48.5,48.28,48.4,69366.0
2017-08-29 13:00:00,48.39,48.49,48.21,48.33,70623.0,48.39,48.49,48.21,48.33,70623.0
2017-08-29 13:30:00,48.33,48.37,48.25,48.28,29091.0,48.33,48.37,48.25,48.28,29091.0
2017-08-29 14:00:00,48.31,48.49,48.27,48.42,51417.0,48.31,48.49,48.27,48.42,51417.0
2017-08-29 14:30:00,48.41,48.45,48.29,48.34,52573.0,48.41,48.45,48.29,48.34,52573.0
2017-08-29 15:00:00,48.34,48.36,48.25,48.3,50913.0,48.34,48.36,48.25,48.3,50913.0
2017-08-29 15:30:00,48.3,48.43,48.2,48.39,196189.0,48.3,48.43,48.2,48.39,196189.0
2017-08-30 09:30:00,48.48,48.6,48.1,48.52,70008.0,48.48,48.6,48.1,48.52,70008.0
2017-08-30 10:00:00,48.52,48.72,48.3,48.59,96660.0,48.52,48.72,48.3,48.59,96660.0
2017-08-30 10:30:00,48.59,48.96,48.58,48.83,273785.0,48.59,48.96,48.58,48.83,273785.0
2017-08-30 11:00:00,48.83,48.84,48.29,48.29,89787.0,48.83,48.84,48.29,48.29,89787.0
2017-08-30 11:30:00,48.27,48.47,48.2,48.46,70578.0,48.27,48.47,48.2,48.46,70578.0
2017-08-30 12:00:00,48.43,48.48,48.07,48.08,45488.0,48.43,48.48,48.07,48.08,45488.0
2017-08-30 12:30:00,48.1,48.24,48.07,48.09,50770.0,48.1,48.24,48.07,48.09,50770.0
2017-08-30 13:00:00,48.12,48.23,48.1,48.2,29360.0,48.12,48.23,48.1,48.2,29360.0
2017-08-30 13:30:00,48.18,48.32,48.11,48.22,55074.0,48.18,48.32,48.11,48.22,55074.0
2017-08-30 14:00:00,48.22,48.36,48.19,48.33,41793.0,48.22,48.36,48.19,48.33,41793.0
2017-08-30 14:30:00,48.33,48.33,48.18,48.23,39809.0,48.33,48.33,48.18,48.23,39809.0
2017-08-30 15:00:00,48.24,48.25,48.07,48.22,85932.0,48.24,48.25,48.07,48.22,85932.0
2017-08-30 15:30:00,48.2,48.2,48.06,48.06,177914.0,48.2,48.2,48.06,48.06,177914.0
2017-08-31 09:30:00,48.24,48.25,47.51,47.69,122231.0,48.24,48.25,47.51,47.69,122231.0
2017-08-31 10:00:00,47.66,47.8,47.62,47.65,71187.0,47.66,47.8,47.62,47.65,71187.0
2017-08-31 10:30:00,47.64,47.73,47.51,47.52,75155.0,47.64,47.73,47.51,47.52,75155.0
2017-08-31 11:00:00,47.53,47.63,47.34,47.39,76400.0,47.53,47.63,47.34,47.39,76400.0
2017-08-31 11:30:00,47.4,47.5,47.29,47.36,55974.0,47.4,47.5,47.29,47.36,55974.0
2017-08-31 12:00:00,47.33,47.35,47.18,47.34,70057.0,47.33,47.35,47.18,47.34,70057.0
2017-08-31 12:30:00,47.39,47.71,47.37,47.53,94299.0,47.39,47.71,47.37,47.53,94299.0
2017-08-31 13:00:00,47.54,47.58,47.27,47.27,45491.0,47.54,47.58,47.27,47.27,45491.0
2017-08-31 13:30:00,47.29,47.31,47.08,47.13,54182.0,47.29,47.31,47.08,47.13,54182.0
2017-08-31 14:00:00,47.12,47.14,46.78,46.83,145474.0,47.12,47.14,46.78,46.83,145474.0
2017-08-31 14:30:00,46.84,46.94,46.67,46.73,123858.0,46.84,46.94,46.67,46.73,123858.0
2017-08-31 15:00:00,46.74,46.83,46.62,46.78,128222.0,46.74,46.83,46.62,46.78,128222.0
2017-08-31 15:30:00,46.79,47.04,46.76,46.97,354233.0,46.79,47.04,46.76,46.97,354233.0
2017-09-01 09:30:00,47.01,47.97,47.01,47.84,209443.0,47.01,47.97,47.01,47.84,209443.0
2017-09-01 10:00:00,47.84,48.07,47.69,48.0,104311.0,47.84,48.07,47.69,48.0,104311.0
2017-09-01 10:30:00,48.0,48.04,47.83,48.04,63142.0,48.0,48.04,47.83,48.04,63142.0
2017-09-01 11:00:00,48.05,48.18,47.99,48.05,85562.0,48.05,48.18,47.99,48.05,85562.0
2017-09-01 11:30:00,48.06,48.2,47.91,48.02,41710.0,48.06,48.2,47.91,48.02,41710.0
2017-09-01 12:00:00,48.05,48.09,47.82,48.07,39447.0,48.05,48.09,47.82,48.07,39447.0
2017-09-01 12:30:00,48.08,48.09,47.95,48.01,33773.0,48.08,48.09,47.95,48.01,33773.0
2017-09-01 13:00:00,48.0,48.0,47.76,47.9,23783.0,48.0,48.0,47.76,47.9,23783.0
2017-09-01 13:30:00,47.93,47.95,47.77,47.78,31075.0,47.93,47.95,47.77,47.78,31075.0
2017-09-01 14:00:00,47.79,47.85,47.74,47.8,31817.0,47.79,47.85,47.74,47.8,31817.0
2017-09-01 14:30:00,47.82,47.83,47.7,47.75,41838.0,47.82,47.83,47.7,47.75,41838.0
2017-09-01 15:00:00,47.74,47.82,47.74,47.77,41503.0,47.74,47.82,47.74,47.77,41503.0
2017-09-01 15:30:00,47.77,47.91,47.71,47.86,185639.0,47.77,47.91,47.71,47.86,185639.0
2017-09-05 09:30:00,47.68,48.28,47.51,48.24,115263.0,47.68,48.28,47.51,48.24,115263.0
2017-09-05 10:00:00,48.21,48.26,47.91,47.96,50518.0,48.21,48.26,47.91,47.96,50518.0
2017-09-05 10:30:00,47.92,47.94,47.53,47.68,108171.0,47.92,47.94,47.53,47.68,108171.0
2017-09-05 11:00:00,47.69,47.76,47.5,47.5,57515.0,47.69,47.76,47.5,47.5,57515.0
2017-09-05 11:30:00,47.52,47.74,47.45,47.57,54233.0,47.52,47.74,47.45,47.57,54233.0
2017-09-05 12:00:00,47.56,47.62,47.25,47.4,94048.0,47.56,47.62,47.25,47.4,94048.0
2017-09-05 12:30:00,47.37,47.46,47.18,47.36,71684.0,47.37,47.46,47.18,47.36,71684.0
2017-09-05 13:00:00,47.36,47.49,47.2,47.39,113380.0,47.36,47.49,47.2,47.39,113380.0
2017-09-05 13:30:00,47.41,47.67,47.38,47.65,31935.0,47.41,47.67,47.38,47.65,31935.0
2017-09-05 14:00:00,47.67,47.89,47.64,47.84,43016.0,47.67,47.89,47.64,47.84,43016.0
2017-09-05 14:30:00,47.83,47.87,47.65,47.75,36233.0,47.83,47.87,47.65,47.75,36233.0
2017-09-05 15:00:00,47.72,47.83,47.66,47.8,49722.0,47.72,47.83,47.66,47.8,49722.0
2017-09-05 15:30:00,47.84,47.91,47.78,47.84,164380.0,47.84,47.91,47.78,47.84,164380.0
2017-09-06 09:30:00,48.03,48.23,47.64,48.01,88980.0,48.03,48.23,47.64,48.01,88980.0
2017-09-06 10:00:00,48.07,48.2,47.88,47.92,84220.0,48.07,48.2,47.88,47.92,84220.0
2017-09-06 10:30:00,47.92,47.99,47.73,47.85,39516.0,47.92,47.99,47.73,47.85,39516.0
2017-09-06 11:00:00,47.86,47.89,47.73,47.88,25718.0,47.86,47.89,47.73,47.88,25718.0
2017-09-06 11:30:00,47.89,48.06,47.82,47.88,51445.0,47.89,48.06,47.82,47.88,51445.0
2017-09-06 12:00:00,47.9,47.94,47.76,47.81,29011.0,47.9,47.94,47.76,47.81,29011.0
2017-09-06 12:30:00,47.8,47.84,47.7,47.8,27964.0,47.8,47.84,47.7,47.8,27964.0
2017-09-06 13:00:00,47.82,47.99,47.67,47.69,32662.0,47.82,47.99,47.67,47.69,32662.0
2017-09-06 13:30:00,47.71,47.9,47.65,47.7,35129.0,47.71,47.9,47.65,47.7,35129.0
2017-09-06 14:00:00,47.72,47.84,47.68,47.76,20388.0,47.72,47.84,47.68,47.76,20388.0
2017-09-06 14:30:00,47.78,47.81,47.54,47.56,44475.0,47.78,47.81,47.54,47.56,44475.0
2017-09-06 15:00:00,47.55,47.73,47.55,47.64,68926.0,47.55,47.73,47.55,47.64,68926.0
2017-09-06 15:30:00,47.64,47.64,47.35,47.36,137538.0,47.64,47.64,47.35,47.36,137538.0
2017-09-07 09:30:00,47.57,47.69,47.06,47.28,116623.0,47.57,47.69,47.06,47.28,116623.0
2017-09-07 10:00:00,47.25,47.3,47.12,47.25,60576.0,47.25,47.3,47.12,47.25,60576.0
2017-09-07 10:30:00,47.21,47.43,47.18,47.2,43838.0,47.21,47.43,47.18,47.2,43838.0
2017-09-07 11:00:00,47.19,47.31,47.18,47.27,24865.0,47.19,47.31,47.18,47.27,24865.0
2017-09-07 11:30:00,47.27,47.37,47.21,47.25,25426.0,47.27,47.37,47.21,47.25,25426.0
2017-09-07 12:00:00,47.25,47.29,47.09,47.09,50816.0,47.25,47.29,47.09,47.09,50816.0
2017-09-07 12:30:00,47.1,47.25,47.05,47.23,25201.0,47.1,47.25,47.05,47.23,25201.0
2017-09-07 13:00:00,47.22,47.36,47.22,47.32,36861.0,47.22,47.36,47.22,47.32,36861.0
2017-09-07 13:30:00,47.31,47.35,47.25,47.29,24032.0,47.31,47.35,47.25,47.29,24032.0
2017-09-07 14:00:00,47.3,47.34,47.22,47.31,39749.0,47.3,47.34,47.22,47.31,39749.0
2017-09-07 14:30:00,47.31,47.32,47.23,47.23,29605.0,47.31,47.32,47.23,47.23,29605.0
2017-09-07 15:00:00,47.26,47.38,47.26,47.33,48624.0,47.26,47.38,47.26,47.33,48624.0
2017-09-07 15:30:00,47.34,47.56,47.33,47.44,108299.0,47.34,47.56,47.33,47.44,108299.0
2017-09-08 09:30:00,47.35,48.15,47.21,48.0,167325.0,47.35,48.15,47.21,48.0,167325.0
2017-09-08 10:00:00,47.99,48.0,47.6,47.76,64155.0,47.99,48.0,47.6,47.76,64155.0
2017-09-08 10:30:00,47.74,47.74,47.41,47.5,61135.0,47.74,47.74,47.41,47.5,61135.0
2017-09-08 11:00:00,47.52,47.53,47.2,47.25,53025.0,47.52,47.53,47.2,47.25,53025.0
2017-09-08 11:30:00,47.24,47.29,46.91,47.03,95477.0,47.24,47.29,46.91,47.03,95477.0
2017-09-08 12:00:00,47.01,47.29,46.95,47.14,94806.0,47.01,47.29,46.95,47.14,94806.0
2017-09-08 12:30:00,47.13,47.16,47.01,47.1,31099.0,47.13,47.16,47.01,47.1,31099.0
2017-09-08 13:00:00,47.1,47.1,46.82,46.97,74445.0,47.1,47.1,46.82,46.97,74445.0
2017-09-08 13:30:00,47.07,47.08,46.52,46.8,80136.0,47.07,47.08,46.52,46.8,80136.0
2017-09-08 14:00:00,46.76,46.93,46.75,46.92,84624.0,46.76,46.93,46.75,46.92,84624.0
2017-09-08 14:30:00,46.93,47.01,46.89,47.01,58030.0,46.93,47.01,46.89,47.01,58030.0
2017-09-08 15:00:00,47.01,47.06,46.99,47.0,65779.0,47.01,47.06,46.99,47.0,65779.0
2017-09-08 15:30:00,46.99,46.99,46.86,46.9,208749.0,46.99,46.99,46.86,46.9,208749.0
2017-09-11 09:30:00,47.22,47.58,47.06,47.47,128094.0,47.22,47.58,47.06,47.47,128094.0
2017-09-11 10:00:00,47.49,47.71,47.4,47.69,85063.0,47.49,47.71,47.4,47.69,85063.0
2017-09-11 10:30:00,47.69,47.73,47.46,47.48,58536.0,47.69,47.73,47.46,47.48,58536.0
2017-09-11 11:00:00,47.49,47.51,47.2,47.2,53888.0,47.49,47.51,47.2,47.2,53888.0
2017-09-11 11:30:00,47.21,47.37,47.16,47.36,59115.0,47.21,47.37,47.16,47.36,59115.0
2017-09-11 12:00:00,47.38,47.38,47.21,47.27,39495.0,47.38,47.38,47.21,47.27,39495.0
2017-09-11 12:30:00,47.26,47.46,47.26,47.45,29391.0,47.26,47.46,47.26,47.45,29391.0
2017-09-11 13:00:00,47.43,47.63,47.43,47.54,28096.0,47.43,47.63,47.43,47.54,28096.0
2017-09-11 13:30:00,47.55,47.6,47.42,47.47,40333.0,47.55,47.6,47.42,47.47,40333.0
2017-09-11 14:00:00,47.49,47.49,47.32,47.34,31249.0,47.49,47.49,47.32,47.34,31249.0
2017-09-11 14:30:00,47.34,47.38,47.29,47.31,33214.0,47.34,47.38,47.29,47.31,33214.0
2017-09-11 15:00:00,47.31,47.41,47.19,47.24,48517.0,47.31,47.41,47.19,47.24,48517.0
2017-09-11 15:30:00,47.24,47.28,47.11,47.16,168089.0,47.24,47.28,47.11,47.16,168089.0
2017-09-12 09:30:00,47.21,47.84,47.17,47.33,169996.0,47.21,47.84,47.17,47.33,169996.0
2017-09-12 10:00:00,47.35,47.39,47.16,47.18,69057.0,47.35,47.39,47.16,47.18,69057.0
2017-09-12 10:30:00,47.21,47.36,47.03,47.08,55172.0,47.21,47.36,47.03,47.08,55172.0
2017-09-12 11:00:00,47.05,47.15,46.78,46.9,202867.0,47.05,47.15,46.78,46.9,202867.0
2017-09-12 11:30:00,46.89,46.99,46.61,46.98,133667.0,46.89,46.99,46.61,46.98,133667.0
2017-09-12 12:00:00,46.99,47.24,46.96,47.18,45191.0,46.99,47.24,46.96,47.18,45191.0
2017-09-12 12:30:00,47.2,47.47,47.2,47.41,44238.0,47.2,47.47,47.2,47.41,44238.0
2017-09-12 13:00:00,47.42,47.54,47.42,47.48,37991.0,47.42,47.54,47.42,47.48,37991.0
2017-09-12 13:30:00,47.48,47.52,47.18,47.22,38584.0,47.48,47.52,47.18,47.22,38584.0
2017-09-12 14:00:00,47.2,47.31,47.14,47.18,38692.0,47.2,47.31,47.14,47.18,38692.0
2017-09-12 14:30:00,47.16,47.29,47.13,47.24,52002.0,47.16,47.29,47.13,47.24,52002.0
2017-09-12 15:00:00,47.23,47.48,47.19,47.44,59061.0,47.23,47.48,47.19,47.44,59061.0
2017-09-12 15:30:00,47.45,47.5,47.35,47.49,159871.0,47.45,47.5,47.35,47.49,159871.0
2017-09-13 09:30:00,47.45,47.61,47.11,47.41,117482.0,47.45,47.61,47.11,47.41,117482.0
2017-09-13 10:00:00,47.41,47.45,47.31,47.38,65521.0,47.41,47.45,47.31,47.38,65521.0
2017-09-13 10:30:00,47.36,47.4,47.26,47.33,50799.0,47.36,47.4,47.26,47.33,50799.0
2017-09-13 11:00:00,47.32,47.33,47.05,47.08,55653.0,47.32,47.33,47.05,47.08,55653.0
2017-09-13 11:30:00,47.08,47.14,46.92,47.02,79395.0,47.08,47.14,46.92,47.02,79395.0
2017-09-13 12:00:00,47.06,47.14,46.95,47.11,40173.0,47.06,47.14,46.95,47.11,40173.0
2017-09-13 12:30:00,47.12,47.17,47.06,47.06,56192.0,47.12,47.17,47.06,47.06,56192.0
2017-09-13 13:00:00,47.07,47.11,46.99,47.04,33284.0,47.07,47.11,46.99,47.04,33284.0
2017-09-13 13:30:00,47.11,47.12,46.87,46.98,28017.0,47.11,47.12,46.87,46.98,28017.0
2017-09-13 14:00:00,46.98,47.0,46.85,46.88,58339.0,46.98,47.0,46.85,46.88,58339.0
2017-09-13 14:30:00,46.89,46.91,46.64,46.64,73213.0,46.89,46.91,46.64,46.64,73213.0
2017-09-13 15:00:00,46.64,46.8,46.57,46.8,107125.0,46.64,46.8,46.57,46.8,107125.0
2017-09-13 15:30:00,46.81,46.92,46.75,46.83,162855.0,46.81,46.92,46.75,46.83,162855.0
2017-09-14 09:30:00,46.75,47.35,46.6,47.19,137862.0,46.75,47.35,46.6,47.19,137862.0
2017-09-14 10:00:00,47.18,47.44,47.06,47.44,97259.0,47.18,47.44,47.06,47.44,97259.0
2017-09-14 10:30:00,47.43,47.62,47.3,47.53,107435.0,47.43,47.62,47.3,47.53,107435.0
2017-09-14 11:00:00,47.54,47.71,47.44,47.71,74115.0,47.54,47.71,47.44,47.71,74115.0
2017-09-14 11:30:00,47.71,47.79,47.47,47.53,73997.0,47.71,47.79,47.47,47.53,73997.0
2017-09-14 12:00:00,47.54,47.67,47.47,47.54,49253.0,47.54,47.67,47.47,47.54,49253.0
2017-09-14 12:30:00,47.56,47.65,47.51,47.56,26533.0,47.56,47.65,47.51,47.56,26533.0
2017-09-14 13:00:00,47.55,47.62,47.47,47.61,30052.0,47.55,47.62,47.47,47.61,30052.0
2017-09-14 13:30:00,47.61,48.2,47.61,48.19,162383.0,47.61,48.2,47.61,48.19,162383.0
2017-09-14 14:00:00,48.19,48.35,48.12,48.27,130998.0,48.19,48.35,48.12,48.27,130998.0
2017-09-14 14:30:00,48.26,48.56,48.26,48.53,162596.0,48.26,48.56,48.26,48.53,162596.0
2017-09-14 15:00:00,48.53,48.56,48.35,48.54,100220.0,48.53,48.56,48.35,48.54,100220.0
2017-09-14 15:30:00,48.54,48.63,48.28,48.44,295735.0,48.54,48.63,48.28,48.44,295735.0
2017-09-15 09:30:00,50.01,51.48,49.38,51.36,1307651.0,50.01,51.48,49.38,51.36,1307651.0
2017-09-15 10:00:00,51.34,51.85,50.89,51.61,595173.0,51.34,51.85,50.89,51.61,595173.0
2017-09-15 10:30:00,51.55,51.76,50.81,51.0,345118.0,51.55,51.76,50.81,51.0,345118.0
2017-09-15 11:00:00,51.0,51.58,50.95,51.15,210095.0,51.0,51.58,50.95,51.15,210095.0
2017-09-15 11:30:00,51.16,51.22,50.98,51.11,156373.0,51.16,51.22,50.98,51.11,156373.0
2017-09-15 12:00:00,51.1,51.16,50.75,50.83,135422.0,51.1,51.16,50.75,50.83,135422.0
2017-09-15 12:30:00,50.85,51.2,50.8,51.17,142612.0,50.85,51.2,50.8,51.17,142612.0
2017-09-15 13:00:00,51.17,51.2,50.78,51.06,173103.0,51.17,51.2,50.78,51.06,173103.0
2017-09-15 13:30:00,51.09,51.45,51.08,51.35,175207.0,51.09,51.45,51.08,51.35,175207.0
2017-09-15 14:00:00,51.35,51.4,51.01,51.24,126928.0,51.35,51.4,51.01,51.24,126928.0
2017-09-15 14:30:00,51.24,51.27,51.02,51.22,86980.0,51.24,51.27,51.02,51.22,86980.0
2017-09-15 15:00:00,51.19,51.48,50.85,50.89,235103.0,51.19,51.48,50.85,50.89,235103.0
2017-09-15 15:30:00,50.89,50.89,50.4,50.45,512527.0,50.89,50.89,50.4,50.45,512527.0
2017-09-18 09:30:00,50.85,50.9,50.08,50.31,374215.0,50.85,50.9,50.08,50.31,374215.0
2017-09-18 10:00:00,50.31,50.77,50.27,50.35,160980.0,50.31,50.77,50.27,50.35,160980.0
2017-09-18 10:30:00,50.33,50.69,50.27,50.3,98095.0,50.33,50.69,50.27,50.3,98095.0
2017-09-18 11:00:00,50.32,50.48,50.15,50.15,90441.0,50.32,50.48,50.15,50.15,90441.0
2017-09-18 11:30:00,50.18,50.24,49.76,49.84,180593.0,50.18,50.24,49.76,49.84,180593.0
2017-09-18 12:00:00,49.84,49.91,49.4,49.51,165495.0,49.84,49.91,49.4,49.51,165495.0
2017-09-18 12:30:00,49.51,49.56,49.15,49.18,118336.0,49.51,49.56,49.15,49.18,118336.0
2017-09-18 13:00:00,49.15,49.44,49.12,49.37,126527.0,49.15,49.44,49.12,49.37,126527.0
2017-09-18 13:30:00,49.34,49.45,49.22,49.24,76766.0,49.34,49.45,49.22,49.24,76766.0
2017-09-18 14:00:00,49.24,49.35,49.15,49.32,106930.0,49.24,49.35,49.15,49.32,106930.0
2017-09-18 14:30:00,49.33,49.38,48.77,48.89,318679.0,49.33,49.38,48.77,48.89,318679.0
2017-09-18 15:00:00,48.87,48.97,48.75,48.81,159974.0,48.87,48.97,48.75,48.81,159974.0
2017-09-18 15:30:00,48.82,48.92,48.46,48.54,388304.0,48.82,48.92,48.46,48.54,388304.0
2017-09-19 09:30:00,49.06,49.58,48.53,48.98,191517.0,49.06,49.58,48.53,48.98,191517.0
2017-09-19 10:00:00,48.99,49.11,48.33,48.52,154375.0,48.99,49.11,48.33,48.52,154375.0
2017-09-19 10:30:00,48.51,48.52,47.95,48.27,165608.0,48.51,48.52,47.95,48.27,165608.0
2017-09-19 11:00:00,48.28,48.3,47.82,47.97,151800.0,48.28,48.3,47.82,47.97,151800.0
2017-09-19 11:30:00,47.96,48.23,47.87,48.15,81439.0,47.96,48.23,47.87,48.15,81439.0
2017-09-19 12:00:00,48.16,48.45,48.16,48.28,95852.0,48.16,48.45,48.16,48.28,95852.0
2017-09-19 12:30:00,48.27,48.38,48.21,48.29,54183.0,48.27,48.38,48.21,48.29,54183.0
2017-09-19 13:00:00,48.31,48.44,48.28,48.37,47634.0,48.31,48.44,48.28,48.37,47634.0
2017-09-19 13:30:00,48.37,48.42,48.33,48.33,51453.0,48.37,48.42,48.33,48.33,51453.0
2017-09-19 14:00:00,48.33,48.36,48.11,48.32,112774.0,48.33,48.36,48.11,48.32,112774.0
2017-09-19 14:30:00,48.31,48.76,48.3,48.62,114531.0,48.31,48.76,48.3,48.62,114531.0
2017-09-19 15:00:00,48.63,48.83,48.58,48.75,118284.0,48.63,48.83,48.58,48.75,118284.0
2017-09-19 15:30:00,48.75,48.92,48.74,48.86,303802.0,48.75,48.92,48.74,48.86,303802.0
2017-09-20 09:30:00,48.95,49.25,48.15,48.2,193490.0,48.95,49.25,48.15,48.2,193490.0
2017-09-20 10:00:00,48.16,48.19,47.33,47.68,260154.0,48.16,48.19,47.33,47.68,260154.0
2017-09-20 10:30:00,47.71,47.72,47.1,47.28,302212.0,47.71,47.72,47.1,47.28,302212.0
2017-09-20 11:00:00,47.3,47.34,46.92,47.09,183765.0,47.3,47.34,46.92,47.09,183765.0
2017-09-20 11:30:00,47.08,47.29,46.84,47.25,162665.0,47.08,47.29,46.84,47.25,162665.0
2017-09-20 12:00:00,47.28,48.91,47.23,48.48,1067497.0,47.28,48.91,47.23,48.48,1067497.0
2017-09-20 12:30:00,48.39,48.45,47.72,47.82,221804.0,48.39,48.45,47.72,47.82,221804.0
2017-09-20 13:00:00,47.82,47.82,47.36,47.7,140913.0,47.82,47.82,47.36,47.7,140913.0
2017-09-20 13:30:00,47.68,47.7,47.38,47.55,125802.0,47.68,47.7,47.38,47.55,125802.0
2017-09-20 14:00:00,47.58,47.7,47.33,47.7,155198.0,47.58,47.7,47.33,47.7,155198.0
2017-09-20 14:30:00,47.72,48.75,47.59,48.66,409883.0,47.72,48.75,47.59,48.66,409883.0
2017-09-20 15:00:00,48.66,48.66,48.44,48.48,223297.0,48.66,48.66,48.44,48.48,223297.0
2017-09-20 15:30:00,48.48,48.92,48.41,48.84,360555.0,48.48,48.92,48.41,48.84,360555.0
2017-09-21 09:30:00,48.86,48.86,47.5,47.85,258289.0,48.86,48.86,47.5,47.85,258289.0
2017-09-21 10:00:00,47.82,47.84,47.11,47.28,260225.0,47.82,47.84,47.11,47.28,260225.0
2017-09-21 10:30:00,47.32,47.64,46.92,47.57,290552.0,47.32,47.64,46.92,47.57,290552.0
2017-09-21 11:00:00,47.57,47.93,47.41,47.79,177612.0,47.57,47.93,47.41,47.79,177612.0
2017-09-21 11:30:00,47.77,48.12,47.54,48.09,116023.0,47.77,48.12,47.54,48.09,116023.0
2017-09-21 12:00:00,48.11,48.62,48.11,48.61,214379.0,48.11,48.62,48.11,48.61,214379.0
2017-09-21 12:30:00,48.62,48.62,48.21,48.53,114118.0,48.62,48.62,48.21,48.53,114118.0
2017-09-21 13:00:00,48.53,48.6,48.41,48.44,77020.0,48.53,48.6,48.41,48.44,77020.0
2017-09-21 13:30:00,48.44,48.46,47.85,48.07,149243.0,48.44,48.46,47.85,48.07,149243.0
2017-09-21 14:00:00,48.08,48.55,47.97,48.55,149347.0,48.08,48.55,47.97,48.55,149347.0
2017-09-21 14:30:00,48.52,48.82,48.44,48.82,181446.0,48.52,48.82,48.44,48.82,181446.0
2017-09-21 15:00:00,48.8,48.95,48.57,48.75,210870.0,48.8,48.95,48.57,48.75,210870.0
2017-09-21 15:30:00,48.77,48.8,48.58,48.78,390710.0,48.77,48.8,48.58,48.78,390710.0
2017-09-22 09:30:00,49.01,50.08,49.0,49.56,425545.0,49.01,50.08,49.0,49.56,425545.0
2017-09-22 10:00:00,49.55,49.59,48.55,48.71,318603.0,49.55,49.59,48.55,48.71,318603.0
2017-09-22 10:30:00,48.71,48.81,48.19,48.23,303875.0,48.71,48.81,48.19,48.23,303875.0
2017-09-22 11:00:00,48.21,53.0,47.5,51.96,3357882.0,48.21,53.0,47.5,51.96,3357882.0
2017-09-22 11:30:00,52.01,52.01,51.03,51.73,683454.0,52.01,52.01,51.03,51.73,683454.0
2017-09-22 12:00:00,51.71,51.78,50.85,51.73,504236.0,51.71,51.78,50.85,51.73,504236.0
2017-09-22 12:30:00,51.74,52.2,51.28,51.46,426918.0,51.74,52.2,51.28,51.46,426918.0
2017-09-22 13:00:00,51.45,51.99,51.34,51.63,276785.0,51.45,51.99,51.34,51.63,276785.0
2017-09-22 13:30:00,51.63,51.8,51.39,51.45,159422.0,51.63,51.8,51.39,51.45,159422.0
2017-09-22 14:00:00,51.44,51.63,51.15,51.5,213845.0,51.44,51.63,51.15,51.5,213845.0
2017-09-22 14:30:00,51.5,51.59,51.18,51.2,215620.0,51.5,51.59,51.18,51.2,215620.0
2017-09-22 15:00:00,51.2,51.39,51.0,51.3,198061.0,51.2,51.39,51.0,51.3,198061.0
2017-09-22 15:30:00,51.29,51.55,51.11,51.42,518261.0,51.29,51.55,51.11,51.42,518261.0
2017-09-25 09:30:00,51.21,51.65,50.25,50.45,393785.0,51.21,51.65,50.25,50.45,393785.0
2017-09-25 10:00:00,50.45,50.45,49.32,49.42,493305.0,50.45,50.45,49.32,49.42,493305.0
2017-09-25 10:30:00,49.41,49.53,48.23,48.33,614308.0,49.41,49.53,48.23,48.33,614308.0
2017-09-25 11:00:00,48.25,48.63,48.03,48.49,481619.0,48.25,48.63,48.03,48.49,481619.0
2017-09-25 11:30:00,48.48,48.69,48.17,48.4,219407.0,48.48,48.69,48.17,48.4,219407.0
2017-09-25 12:00:00,48.38,48.4,47.65,47.76,306060.0,48.38,48.4,47.65,47.76,306060.0
2017-09-25 12:30:00,47.77,48.35,47.76,48.26,192388.0,47.77,48.35,47.76,48.26,192388.0
2017-09-25 13:00:00,48.25,48.25,47.81,48.01,140453.0,48.25,48.25,47.81,48.01,140453.0
2017-09-25 13:30:00,47.97,47.97,47.7,47.72,177231.0,47.97,47.97,47.7,47.72,177231.0
2017-09-25 14:00:00,47.73,47.83,47.02,47.17,373790.0,47.73,47.83,47.02,47.17,373790.0
2017-09-25 14:30:00,47.17,47.21,46.69,46.73,358220.0,47.17,47.21,46.69,46.73,358220.0
2017-09-25 15:00:00,46.73,47.09,46.61,46.91,415188.0,46.73,47.09,46.61,46.91,415188.0
2017-09-25 15:30:00,46.9,47.01,46.72,46.88,695098.0,46.9,47.01,46.72,46.88,695098.0
2017-09-26 09:30:00,47.12,47.92,46.85,46.94,437351.0,47.12,47.92,46.85,46.94,437351.0
2017-09-26 10:00:00,46.98,47.24,46.03,46.2,518720.0,46.98,47.24,46.03,46.2,518720.0
2017-09-26 10:30:00,46.19,46.47,45.85,45.98,415788.0,46.19,46.47,45.85,45.98,415788.0
2017-09-26 11:00:00,46.0,46.41,45.63,46.26,321872.0,46.0,46.41,45.63,46.26,321872.0
2017-09-26 11:30:00,46.28,46.52,46.1,46.4,171786.0,46.28,46.52,46.1,46.4,171786.0
2017-09-26 12:00:00,46.4,46.74,46.39,46.43,180317.0,46.4,46.74,46.39,46.43,180317.0
2017-09-26 12:30:00,46.42,46.72,46.35,46.56,123469.0,46.42,46.72,46.35,46.56,123469.0
2017-09-26 13:00:00,46.56,46.91,46.48,46.83,155827.0,46.56,46.91,46.48,46.83,155827.0
2017-09-26 13:30:00,46.8,46.94,46.48,46.52,106031.0,46.8,46.94,46.48,46.52,106031.0
2017-09-26 14:00:00,46.52,46.65,46.41,46.6,101201.0,46.52,46.65,46.41,46.6,101201.0
2017-09-26 14:30:00,46.63,46.66,46.42,46.52,84408.0,46.63,46.66,46.42,46.52,84408.0
2017-09-26 15:00:00,46.49,46.58,46.28,46.35,171475.0,46.49,46.58,46.28,46.35,171475.0
2017-09-26 15:30:00,46.35,46.39,46.06,46.15,451993.0,46.35,46.39,46.06,46.15,451993.0
2017-09-27 09:30:00,46.31,46.92,45.85,45.93,259345.0,46.31,46.92,45.85,45.93,259345.0
2017-09-27 10:00:00,45.91,46.75,45.9,46.56,131436.0,45.91,46.75,45.9,46.56,131436.0
2017-09-27 10:30:00,46.57,46.68,46.03,46.3,114846.0,46.57,46.68,46.03,46.3,114846.0
2017-09-27 11:00:00,46.3,46.59,46.22,46.43,132219.0,46.3,46.59,46.22,46.43,132219.0
2017-09-27 11:30:00,46.43,46.48,46.08,46.1,103272.0,46.43,46.48,46.08,46.1,103272.0
2017-09-27 12:00:00,46.09,46.36,45.98,46.29,67557.0,46.09,46.36,45.98,46.29,67557.0
2017-09-27 12:30:00,46.35,46.55,46.23,46.55,74607.0,46.35,46.55,46.23,46.55,74607.0
2017-09-27 13:00:00,46.55,46.73,46.46,46.72,88471.0,46.55,46.73,46.46,46.72,88471.0
2017-09-27 13:30:00,46.7,47.22,46.67,47.11,152051.0,46.7,47.22,46.67,47.11,152051.0
2017-09-27 14:00:00,47.07,47.16,47.0,47.07,93309.0,47.07,47.16,47.0,47.07,93309.0
2017-09-27 14:30:00,47.1,47.1,46.87,47.03,73788.0,47.1,47.1,46.87,47.03,73788.0
2017-09-27 15:00:00,47.04,47.11,46.89,47.03,99254.0,47.04,47.11,46.89,47.03,99254.0
2017-09-27 15:30:00,47.04,47.1,46.84,47.03,309106.0,47.04,47.1,46.84,47.03,309106.0
2017-09-28 09:30:00,46.91,47.21,46.72,46.8,125604.0,46.91,47.21,46.72,46.8,125604.0
2017-09-28 10:00:00,46.83,46.83,46.25,46.5,111716.0,46.83,46.83,46.25,46.5,111716.0
2017-09-28 10:30:00,46.5,46.65,46.35,46.45,83433.0,46.5,46.65,46.35,46.45,83433.0
2017-09-28 11:00:00,46.42,46.42,46.01,46.15,162389.0,46.42,46.42,46.01,46.15,162389.0
2017-09-28 11:30:00,46.19,46.19,46.04,46.08,80707.0,46.19,46.19,46.04,46.08,80707.0
2017-09-28 12:00:00,46.09,46.1,45.6,45.64,207938.0,46.09,46.1,45.6,45.64,207938.0
2017-09-28 12:30:00,45.61,45.76,45.29,45.61,192181.0,45.61,45.76,45.29,45.61,192181.0
2017-09-28 13:00:00,45.61,45.63,45.27,45.29,171956.0,45.61,45.63,45.27,45.29,171956.0
2017-09-28 13:30:00,45.27,45.83,45.26,45.73,127637.0,45.27,45.83,45.26,45.73,127637.0
2017-09-28 14:00:00,45.77,45.84,45.73,45.75,57752.0,45.77,45.84,45.73,45.75,57752.0
2017-09-28 14:30:00,45.74,45.84,45.71,45.78,54708.0,45.74,45.84,45.71,45.78,54708.0
2017-09-28 15:00:00,45.78,46.0,45.77,45.99,102824.0,45.78,46.0,45.77,45.99,102824.0
2017-09-28 15:30:00,46.0,46.18,45.89,46.13,349026.0,46.0,46.18,45.89,46.13,349026.0
2017-09-29 09:30:00,46.0,46.47,45.75,46.21,123258.0,46.0,46.47,45.75,46.21,123258.0
2017-09-29 10:00:00,46.24,46.35,46.1,46.11,92411.0,46.24,46.35,46.1,46.11,92411.0
2017-09-29 10:30:00,46.12,46.34,46.04,46.22,83337.0,46.12,46.34,46.04,46.22,83337.0
2017-09-29 11:00:00,46.24,46.62,46.21,46.54,92733.0,46.24,46.62,46.21,46.54,92733.0
2017-09-29 11:30:00,46.55,46.58,46.28,46.37,38122.0,46.55,46.58,46.28,46.37,38122.0
2017-09-29 12:00:00,46.4,46.47,46.29,46.29,34525.0,46.4,46.47,46.29,46.29,34525.0
2017-09-29 12:30:00,46.29,46.3,45.93,45.94,64783.0,46.29,46.3,45.93,45.94,64783.0
2017-09-29 13:00:00,45.96,46.03,45.91,46.01,45556.0,45.96,46.03,45.91,46.01,45556.0
2017-09-29 13:30:00,45.98,46.01,45.88,45.93,39111.0,45.98,46.01,45.88,45.93,39111.0
2017-09-29 14:00:00,45.96,46.0,45.85,45.93,54557.0,45.96,46.0,45.85,45.93,54557.0
2017-09-29 14:30:00,45.93,45.95,45.82,45.91,39613.0,45.93,45.95,45.82,45.91,39613.0
2017-09-29 15:00:00,45.92,45.99,45.81,45.84,72508.0,45.92,45.99,45.81,45.84,72508.0
2017-09-29 15:30:00,45.84,45.95,45.76,45.87,270905.0,45.84,45.95,45.76,45.87,270905.0
2017-10-02 09:30:00,46.3,46.54,46.0,46.28,212928.0,46.3,46.54,46.0,46.28,212928.0
2017-10-02 10:00:00,46.29,46.47,45.94,46.0,146105.0,46.29,46.47,45.94,46.0,146105.0
2017-10-02 10:30:00,46.0,46.28,45.84,45.89,107993.0,46.0,46.28,45.84,45.89,107993.0
2017-10-02 11:00:00,45.94,46.0,45.65,45.88,89024.0,45.94,46.0,45.65,45.88,89024.0
2017-10-02 11:30:00,45.88,45.92,45.45,45.51,130978.0,45.88,45.92,45.45,45.51,130978.0
2017-10-02 12:00:00,45.46,45.8,45.27,45.76,88190.0,45.46,45.8,45.27,45.76,88190.0
2017-10-02 12:30:00,45.81,46.0,45.8,45.95,56542.0,45.81,46.0,45.8,45.95,56542.0
2017-10-02 13:00:00,45.96,46.14,45.85,46.14,72009.0,45.96,46.14,45.85,46.14,72009.0
2017-10-02 13:30:00,46.14,46.45,46.11,46.39,143361.0,46.14,46.45,46.11,46.39,143361.0
2017-10-02 14:00:00,46.4,46.66,46.35,46.64,128963.0,46.4,46.66,46.35,46.64,128963.0
2017-10-02 14:30:00,46.66,46.8,46.59,46.79,126977.0,46.66,46.8,46.59,46.79,126977.0
2017-10-02 15:00:00,46.79,47.0,46.77,46.87,165209.0,46.79,47.0,46.77,46.87,165209.0
2017-10-02 15:30:00,46.88,47.24,46.86,47.17,364822.0,46.88,47.24,46.86,47.17,364822.0
2017-10-03 09:30:00,47.0,47.22,46.54,47.22,159764.0,47.0,47.22,46.54,47.22,159764.0
2017-10-03 10:00:00,47.23,47.46,47.16,47.27,136994.0,47.23,47.46,47.16,47.27,136994.0
2017-10-03 10:30:00,47.25,47.28,46.87,46.95,76796.0,47.25,47.28,46.87,46.95,76796.0
2017-10-03 11:00:00,46.96,47.0,46.69,46.73,57289.0,46.96,47.0,46.69,46.73,57289.0
2017-10-03 11:30:00,46.75,46.91,46.65,46.89,43789.0,46.75,46.91,46.65,46.89,43789.0
2017-10-03 12:00:00,46.86,47.1,46.77,47.1,52424.0,46.86,47.1,46.77,47.1,52424.0
2017-10-03 12:30:00,47.09,47.37,47.07,47.3,70976.0,47.09,47.37,47.07,47.3,70976.0
2017-10-03 13:00:00,47.32,47.46,47.2,47.34,93275.0,47.32,47.46,47.2,47.34,93275.0
2017-10-03 13:30:00,47.33,47.36,47.05,47.13,92625.0,47.33,47.36,47.05,47.13,92625.0
2017-10-03 14:00:00,47.17,47.2,46.91,47.0,53927.0,47.17,47.2,46.91,47.0,53927.0
2017-10-03 14:30:00,47.02,47.08,46.93,46.99,48383.0,47.02,47.08,46.93,46.99,48383.0
2017-10-03 15:00:00,47.0,47.16,46.99,47.13,49083.0,47.0,47.16,46.99,47.13,49083.0
2017-10-03 15:30:00,47.13,47.25,47.1,47.23,173257.0,47.13,47.25,47.1,47.23,173257.0
2017-10-04 09:30:00,46.86,47.55,46.8,47.5,131269.0,46.86,47.55,46.8,47.5,131269.0
2017-10-04 10:00:00,47.59,47.92,47.42,47.87,167649.0,47.59,47.92,47.42,47.87,167649.0
2017-10-04 10:30:00,47.89,48.14,47.74,47.98,113707.0,47.89,48.14,47.74,47.98,113707.0
2017-10-04 11:00:00,47.99,48.12,47.85,48.1,94353.0,47.99,48.12,47.85,48.1,94353.0
2017-10-04 11:30:00,48.1,48.14,47.68,47.78,77542.0,48.1,48.14,47.68,47.78,77542.0
2017-10-04 12:00:00,47.77,48.02,47.73,47.86,61888.0,47.77,48.02,47.73,47.86,61888.0
2017-10-04 12:30:00,47.85,47.87,47.53,47.7,46976.0,47.85,47.87,47.53,47.7,46976.0
2017-10-04 13:00:00,47.73,47.78,47.53,47.65,46634.0,47.73,47.78,47.53,47.65,46634.0
2017-10-04 13:30:00,47.62,47.65,47.44,47.55,63915.0,47.62,47.65,47.44,47.55,63915.0
2017-10-04 14:00:00,47.56,47.64,47.45,47.55,52268.0,47.56,47.64,47.45,47.55,52268.0
2017-10-04 14:30:00,47.55,47.59,47.46,47.52,45718.0,47.55,47.59,47.46,47.52,45718.0
2017-10-04 15:00:00,47.55,47.9,47.54,47.68,78114.0,47.55,47.9,47.54,47.68,78114.0
2017-10-04 15:30:00,47.67,47.72,47.6,47.65,182713.0,47.67,47.72,47.6,47.65,182713.0
2017-10-05 09:30:00,47.8,48.4,47.75,48.25,102177.0,47.8,48.4,47.75,48.25,102177.0
2017-10-05 10:00:00,48.25,48.44,48.05,48.32,106302.0,48.25,48.44,48.05,48.32,106302.0
2017-10-05 10:30:00,48.35,48.42,48.25,48.39,88440.0,48.35,48.42,48.25,48.39,88440.0
2017-10-05 11:00:00,48.4,48.73,48.4,48.64,139087.0,48.4,48.73,48.4,48.64,139087.0
2017-10-05 11:30:00,48.63,48.76,48.49,48.54,74821.0,48.63,48.76,48.49,48.54,74821.0
2017-10-05 12:00:00,48.54,48.87,48.52,48.74,87993.0,48.54,48.87,48.52,48.74,87993.0
2017-10-05 12:30:00,48.72,48.75,48.07,48.11,177086.0,48.72,48.75,48.07,48.11,177086.0
2017-10-05 13:00:00,48.12,48.3,48.11,48.27,37984.0,48.12,48.3,48.11,48.27,37984.0
2017-10-05 13:30:00,48.27,48.41,48.22,48.22,61436.0,48.27,48.41,48.22,48.22,61436.0
2017-10-05 14:00:00,48.22,48.26,47.93,47.98,69777.0,48.22,48.26,47.93,47.98,69777.0
2017-10-05 14:30:00,47.98,48.03,47.75,47.89,99453.0,47.98,48.03,47.75,47.89,99453.0
2017-10-05 15:00:00,47.89,48.02,47.86,47.93,52607.0,47.89,48.02,47.86,47.93,52607.0
2017-10-05 15:30:00,47.92,48.03,47.89,47.94,150094.0,47.92,48.03,47.89,47.94,150094.0
2017-10-06 09:30:00,47.85,48.37,47.76,48.04,123664.0,47.85,48.37,47.76,48.04,123664.0
2017-10-06 10:00:00,48.04,48.16,47.88,48.02,61242.0,48.04,48.16,47.88,48.02,61242.0
2017-10-06 10:30:00,48.02,48.09,47.84,47.86,85042.0,48.02,48.09,47.84,47.86,85042.0
2017-10-06 11:00:00,47.86,47.94,47.8,47.93,55689.0,47.86,47.94,47.8,47.93,55689.0
2017-10-06 11:30:00,47.93,47.99,47.79,47.88,49811.0,47.93,47.99,47.79,47.88,49811.0
2017-10-06 12:00:00,47.91,47.96,47.78,47.87,54220.0,47.91,47.96,47.78,47.87,54220.0
2017-10-06 12:30:00,47.86,48.04,47.86,47.97,47940.0,47.86,48.04,47.86,47.97,47940.0
2017-10-06 13:00:00,47.98,48.01,47.86,47.97,27215.0,47.98,48.01,47.86,47.97,27215.0
2017-10-06 13:30:00,48.0,48.0,47.89,47.89,22965.0,48.0,48.0,47.89,47.89,22965.0
2017-10-06 14:00:00,47.88,48.03,47.86,47.91,40950.0,47.88,48.03,47.86,47.91,40950.0
2017-10-06 14:30:00,47.9,48.06,47.87,48.04,62461.0,47.9,48.06,47.87,48.04,62461.0
2017-10-06 15:00:00,48.03,48.2,47.9,48.16,91727.0,48.03,48.2,47.9,48.16,91727.0
2017-10-06 15:30:00,48.14,48.25,48.09,48.22,224031.0,48.14,48.25,48.09,48.22,224031.0
2017-10-09 09:30:00,48.19,48.45,47.76,47.8,104227.0,48.19,48.45,47.76,47.8,104227.0
2017-10-09 10:00:00,47.8,47.87,47.17,47.35,166232.0,47.8,47.87,47.17,47.35,166232.0
2017-10-09 10:30:00,47.37,47.46,47.05,47.08,85034.0,47.37,47.46,47.05,47.08,85034.0
2017-10-09 11:00:00,47.1,47.25,47.09,47.13,113959.0,47.1,47.25,47.09,47.13,113959.0
2017-10-09 11:30:00,47.15,47.48,47.07,47.47,62731.0,47.15,47.48,47.07,47.47,62731.0
2017-10-09 12:00:00,47.45,47.46,47.16,47.16,31537.0,47.45,47.46,47.16,47.16,31537.0
2017-10-09 12:30:00,47.15,47.23,47.02,47.07,54350.0,47.15,47.23,47.02,47.07,54350.0
2017-10-09 13:00:00,47.07,47.17,47.05,47.09,41783.0,47.07,47.17,47.05,47.09,41783.0
2017-10-09 13:30:00,47.1,47.13,46.86,46.86,79289.0,47.1,47.13,46.86,46.86,79289.0
2017-10-09 14:00:00,46.87,46.89,46.73,46.83,67221.0,46.87,46.89,46.73,46.83,67221.0
2017-10-09 14:30:00,46.84,46.89,46.77,46.87,31180.0,46.84,46.89,46.77,46.87,31180.0
2017-10-09 15:00:00,46.86,46.99,46.73,46.94,65725.0,46.86,46.99,46.73,46.94,65725.0
2017-10-09 15:30:00,46.95,46.95,46.83,46.9,226884.0,46.95,46.95,46.83,46.9,226884.0
2017-10-10 09:30:00,47.17,47.3,46.78,47.02,114335.0,47.17,47.3,46.78,47.02,114335.0
2017-10-10 10:00:00,47.02,47.25,46.99,47.23,54343.0,47.02,47.25,46.99,47.23,54343.0
2017-10-10 10:30:00,47.22,47.27,47.06,47.23,45594.0,47.22,47.27,47.06,47.23,45594.0
2017-10-10 11:00:00,47.25,47.35,47.15,47.22,66070.0,47.25,47.35,47.15,47.22,66070.0
2017-10-10 11:30:00,47.22,47.55,47.22,47.31,91698.0,47.22,47.55,47.22,47.31,91698.0
2017-10-10 12:00:00,47.3,47.32,47.02,47.08,43920.0,47.3,47.32,47.02,47.08,43920.0
2017-10-10 12:30:00,47.08,47.31,47.02,47.31,31720.0,47.08,47.31,47.02,47.31,31720.0
2017-10-10 13:00:00,47.32,47.5,47.28,47.48,45073.0,47.32,47.5,47.28,47.48,45073.0
2017-10-10 13:30:00,47.48,47.55,47.34,47.39,38129.0,47.48,47.55,47.34,47.39,38129.0
2017-10-10 14:00:00,47.42,47.46,47.16,47.27,46473.0,47.42,47.46,47.16,47.27,46473.0
2017-10-10 14:30:00,47.3,47.34,47.2,47.31,44297.0,47.3,47.34,47.2,47.31,44297.0
2017-10-10 15:00:00,47.34,47.46,47.28,47.36,57289.0,47.34,47.46,47.28,47.36,57289.0
2017-10-10 15:30:00,47.39,47.67,47.39,47.67,183437.0,47.39,47.67,47.39,47.67,183437.0
2017-10-11 09:30:00,47.48,47.6,46.76,47.01,166453.0,47.48,47.6,46.76,47.01,166453.0
2017-10-11 10:00:00,47.0,47.28,46.9,47.23,81210.0,47.0,47.28,46.9,47.23,81210.0
2017-10-11 10:30:00,47.2,47.42,47.14,47.41,60472.0,47.2,47.42,47.14,47.41,60472.0
2017-10-11 11:00:00,47.41,47.6,47.39,47.44,80000.0,47.41,47.6,47.39,47.44,80000.0
2017-10-11 11:30:00,47.41,47.55,47.29,47.31,28827.0,47.41,47.55,47.29,47.31,28827.0
2017-10-11 12:00:00,47.32,47.35,47.19,47.28,23442.0,47.32,47.35,47.19,47.28,23442.0
2017-10-11 12:30:00,47.27,47.28,47.05,47.07,56731.0,47.27,47.28,47.05,47.07,56731.0
2017-10-11 13:00:00,47.09,47.12,46.88,46.93,38573.0,47.09,47.12,46.88,46.93,38573.0
2017-10-11 13:30:00,46.92,47.03,46.83,47.0,58653.0,46.92,47.03,46.83,47.0,58653.0
2017-10-11 14:00:00,47.03,47.27,47.01,47.26,54915.0,47.03,47.27,47.01,47.26,54915.0
2017-10-11 14:30:00,47.27,47.35,47.09,47.25,49870.0,47.27,47.35,47.09,47.25,49870.0
2017-10-11 15:00:00,47.25,47.25,46.98,47.01,48019.0,47.25,47.25,46.98,47.01,48019.0
2017-10-11 15:30:00,47.01,47.25,47.01,47.2,163415.0,47.01,47.25,47.01,47.2,163415.0
2017-10-12 09:30:00,46.95,47.14,46.8,47.02,82309.0,46.95,47.14,46.8,47.02,82309.0
2017-10-12 10:00:00,47.02,47.36,46.93,47.15,58092.0,47.02,47.36,46.93,47.15,58092.0
2017-10-12 10:30:00,47.07,47.6,47.04,47.53,66459.0,47.07,47.6,47.04,47.53,66459.0
2017-10-12 11:00:00,47.54,47.6,47.3,47.47,92536.0,47.54,47.6,47.3,47.47,92536.0
2017-10-12 11:30:00,47.47,47.48,47.31,47.34,35505.0,47.47,47.48,47.31,47.34,35505.0
2017-10-12 12:00:00,47.36,47.49,47.31,47.34,29742.0,47.36,47.49,47.31,47.34,29742.0
2017-10-12 12:30:00,47.35,47.35,47.16,47.16,32072.0,47.35,47.35,47.16,47.16,32072.0
2017-10-12 13:00:00,47.16,47.17,47.07,47.14,34497.0,47.16,47.17,47.07,47.14,34497.0
2017-10-12 13:30:00,47.14,47.21,47.04,47.09,54127.0,47.14,47.21,47.04,47.09,54127.0
2017-10-12 14:00:00,47.1,47.16,47.05,47.07,33245.0,47.1,47.16,47.05,47.07,33245.0
2017-10-12 14:30:00,47.09,47.23,47.05,47.12,45910.0,47.09,47.23,47.05,47.12,45910.0
2017-10-12 15:00:00,47.13,47.36,47.11,47.19,61106.0,47.13,47.36,47.11,47.19,61106.0
2017-10-12 15:30:00,47.21,47.22,47.03,47.12,172093.0,47.21,47.22,47.03,47.12,172093.0
2017-10-13 09:30:00,47.21,47.65,47.05,47.65,130366.0,47.21,47.65,47.05,47.65,130366.0
2017-10-13 10:00:00,47.66,47.73,47.37,47.44,60788.0,47.66,47.73,47.37,47.44,60788.0
2017-10-13 10:30:00,47.46,47.54,47.36,47.54,23540.0,47.46,47.54,47.36,47.54,23540.0
2017-10-13 11:00:00,47.52,47.94,47.51,47.86,108678.0,47.52,47.94,47.51,47.86,108678.0
2017-10-13 11:30:00,47.86,47.87,47.68,47.79,38332.0,47.86,47.87,47.68,47.79,38332.0
2017-10-13 12:00:00,47.81,47.83,47.64,47.82,46981.0,47.81,47.83,47.64,47.82,46981.0
2017-10-13 12:30:00,47.82,47.85,47.73,47.74,37026.0,47.82,47.85,47.73,47.74,37026.0
2017-10-13 13:00:00,47.72,47.81,47.61,47.74,25578.0,47.72,47.81,47.61,47.74,25578.0
2017-10-13 13:30:00,47.75,47.87,47.75,47.8,26924.0,47.75,47.87,47.75,47.8,26924.0
2017-10-13 14:00:00,47.78,48.05,47.74,48.03,48526.0,47.78,48.05,47.74,48.03,48526.0
2017-10-13 14:30:00,48.03,48.16,47.97,47.97,57752.0,48.03,48.16,47.97,47.97,57752.0
2017-10-13 15:00:00,47.95,47.99,47.85,47.87,34991.0,47.95,47.99,47.85,47.87,34991.0
2017-10-13 15:30:00,47.85,47.91,47.49,47.59,168351.0,47.85,47.91,47.49,47.59,168351.0
2017-10-16 09:30:00,47.67,48.08,47.61,47.84,136621.0,47.67,48.08,47.61,47.84,136621.0
2017-10-16 10:00:00,47.79,47.85,47.32,47.39,84995.0,47.79,47.85,47.32,47.39,84995.0
2017-10-16 10:30:00,47.41,47.66,47.32,47.66,81670.0,47.41,47.66,47.32,47.66,81670.0
2017-10-16 11:00:00,47.66,47.84,47.59,47.76,62784.0,47.66,47.84,47.59,47.76,62784.0
2017-10-16 11:30:00,47.77,47.77,47.63,47.63,29244.0,47.77,47.77,47.63,47.63,29244.0
2017-10-16 12:00:00,47.66,47.66,47.37,47.43,33695.0,47.66,47.66,47.37,47.43,33695.0
2017-10-16 12:30:00,47.43,47.43,47.29,47.31,32076.0,47.43,47.43,47.29,47.31,32076.0
2017-10-16 13:00:00,47.32,47.32,47.23,47.27,31795.0,47.32,47.32,47.23,47.27,31795.0
2017-10-16 13:30:00,47.29,47.37,47.22,47.22,38383.0,47.29,47.37,47.22,47.22,38383.0
2017-10-16 14:00:00,47.26,47.28,47.15,47.22,40144.0,47.26,47.28,47.15,47.22,40144.0
2017-10-16 14:30:00,47.23,47.53,47.21,47.48,40466.0,47.23,47.53,47.21,47.48,40466.0
2017-10-16 15:00:00,47.48,47.55,47.34,47.4,60466.0,47.48,47.55,47.34,47.4,60466.0
2017-10-16 15:30:00,47.39,47.46,47.28,47.32,120978.0,47.39,47.46,47.28,47.32,120978.0
2017-10-17 09:30:00,47.21,47.48,46.7,46.8,154016.0,47.21,47.48,46.7,46.8,154016.0
2017-10-17 10:00:00,46.8,46.94,46.22,46.25,202800.0,46.8,46.94,46.22,46.25,202800.0
2017-10-17 10:30:00,46.25,46.43,46.18,46.24,87186.0,46.25,46.43,46.18,46.24,87186.0
2017-10-17 11:00:00,46.23,46.55,46.09,46.49,209052.0,46.23,46.55,46.09,46.49,209052.0
2017-10-17 11:30:00,46.49,46.8,46.49,46.75,68108.0,46.49,46.8,46.49,46.75,68108.0
2017-10-17 12:00:00,46.74,47.01,46.72,46.82,99457.0,46.74,47.01,46.72,46.82,99457.0
2017-10-17 12:30:00,46.83,47.03,46.83,46.96,41201.0,46.83,47.03,46.83,46.96,41201.0
2017-10-17 13:00:00,46.97,47.04,46.86,46.86,44711.0,46.97,47.04,46.86,46.86,44711.0
2017-10-17 13:30:00,46.85,46.97,46.83,46.91,33852.0,46.85,46.97,46.83,46.91,33852.0
2017-10-17 14:00:00,46.9,46.97,46.85,46.94,34231.0,46.9,46.97,46.85,46.94,34231.0
2017-10-17 14:30:00,46.93,47.11,46.89,47.08,54109.0,46.93,47.11,46.89,47.08,54109.0
2017-10-17 15:00:00,47.09,47.29,47.04,47.18,95845.0,47.09,47.29,47.04,47.18,95845.0
2017-10-17 15:30:00,47.18,47.27,47.15,47.23,124474.0,47.18,47.27,47.15,47.23,124474.0
2017-10-18 09:30:00,47.52,47.91,47.18,47.88,119675.0,47.52,47.91,47.18,47.88,119675.0
2017-10-18 10:00:00,47.86,48.2,47.51,48.15,183475.0,47.86,48.2,47.51,48.15,183475.0
2017-10-18 10:30:00,48.13,48.25,48.0,48.13,96929.0,48.13,48.25,48.0,48.13,96929.0
2017-10-18 11:00:00,48.13,48.34,47.8,47.91,107030.0,48.13,48.34,47.8,47.91,107030.0
2017-10-18 11:30:00,47.9,47.9,47.29,47.3,78834.0,47.9,47.9,47.29,47.3,78834.0
2017-10-18 12:00:00,47.32,47.65,47.32,47.51,29329.0,47.32,47.65,47.32,47.51,29329.0
2017-10-18 12:30:00,47.52,47.66,47.47,47.5,53088.0,47.52,47.66,47.47,47.5,53088.0
2017-10-18 13:00:00,47.49,47.59,47.46,47.59,25194.0,47.49,47.59,47.46,47.59,25194.0
2017-10-18 13:30:00,47.58,47.58,47.46,47.53,26622.0,47.58,47.58,47.46,47.53,26622.0
2017-10-18 14:00:00,47.49,47.51,47.32,47.32,28470.0,47.49,47.51,47.32,47.32,28470.0
2017-10-18 14:30:00,47.34,47.35,47.04,47.12,55601.0,47.34,47.35,47.04,47.12,55601.0
2017-10-18 15:00:00,47.11,47.12,46.86,46.98,71528.0,47.11,47.12,46.86,46.98,71528.0
2017-10-18 15:30:00,46.98,47.05,46.91,46.93,178732.0,46.98,47.05,46.91,46.93,178732.0
2017-10-19 09:30:00,46.51,46.68,46.16,46.58,172211.0,46.51,46.68,46.16,46.58,172211.0
2017-10-19 10:00:00,46.56,47.15,46.56,46.99,155196.0,46.56,47.15,46.56,46.99,155196.0
2017-10-19 10:30:00,46.99,47.16,46.84,47.07,74762.0,46.99,47.16,46.84,47.07,74762.0
2017-10-19 11:00:00,47.08,47.5,47.08,47.48,88347.0,47.08,47.5,47.08,47.48,88347.0
2017-10-19 11:30:00,47.48,47.66,46.96,47.0,162657.0,47.48,47.66,46.96,47.0,162657.0
2017-10-19 12:00:00,47.0,47.08,46.9,46.96,33072.0,47.0,47.08,46.9,46.96,33072.0
2017-10-19 12:30:00,46.98,46.98,46.78,46.89,42137.0,46.98,46.98,46.78,46.89,42137.0
2017-10-19 13:00:00,46.91,47.08,46.89,46.98,27655.0,46.91,47.08,46.89,46.98,27655.0
2017-10-19 13:30:00,47.0,47.1,46.92,47.1,28710.0,47.0,47.1,46.92,47.1,28710.0
2017-10-19 14:00:00,47.12,47.33,47.12,47.33,37443.0,47.12,47.33,47.12,47.33,37443.0
2017-10-19 14:30:00,47.34,47.51,47.33,47.4,53367.0,47.34,47.51,47.33,47.4,53367.0
2017-10-19 15:00:00,47.4,47.55,47.37,47.53,47596.0,47.4,47.55,47.37,47.53,47596.0
2017-10-19 15:30:00,47.54,47.65,47.43,47.63,190823.0,47.54,47.65,47.43,47.63,190823.0
2017-10-20 09:30:00,47.62,47.79,47.25,47.36,242415.0,47.62,47.79,47.25,47.36,242415.0
2017-10-20 10:00:00,47.39,47.69,47.36,47.45,96913.0,47.39,47.69,47.36,47.45,96913.0
2017-10-20 10:30:00,47.47,47.6,47.44,47.52,50276.0,47.47,47.6,47.44,47.52,50276.0
2017-10-20 11:00:00,47.53,47.63,47.5,47.57,37769.0,47.53,47.63,47.5,47.57,37769.0
2017-10-20 11:30:00,47.57,47.64,47.46,47.51,64786.0,47.57,47.64,47.46,47.51,64786.0
2017-10-20 12:00:00,47.49,47.6,47.45,47.53,23807.0,47.49,47.6,47.45,47.53,23807.0
2017-10-20 12:30:00,47.53,47.55,47.43,47.49,28797.0,47.53,47.55,47.43,47.49,28797.0
2017-10-20 13:00:00,47.5,47.56,47.46,47.5,32643.0,47.5,47.56,47.46,47.5,32643.0
2017-10-20 13:30:00,47.5,47.53,47.44,47.48,27568.0,47.5,47.53,47.44,47.48,27568.0
2017-10-20 14:00:00,47.49,47.74,47.49,47.72,53277.0,47.49,47.74,47.49,47.72,53277.0
2017-10-20 14:30:00,47.72,47.79,47.61,47.65,38803.0,47.72,47.79,47.61,47.65,38803.0
2017-10-20 15:00:00,47.63,47.74,47.58,47.7,38277.0,47.63,47.74,47.58,47.7,38277.0
2017-10-20 15:30:00,47.71,47.81,47.61,47.74,229087.0,47.71,47.81,47.61,47.74,229087.0
2017-10-23 09:30:00,47.89,49.13,47.86,49.06,303643.0,47.89,49.13,47.86,49.06,303643.0
2017-10-23 10:00:00,49.06,49.2,48.77,48.82,130543.0,49.06,49.2,48.77,48.82,130543.0
2017-10-23 10:30:00,48.81,49.12,48.63,48.88,150758.0,48.81,49.12,48.63,48.88,150758.0
2017-10-23 11:00:00,48.88,48.98,48.68,48.84,74424.0,48.88,48.98,48.68,48.84,74424.0
2017-10-23 11:30:00,48.83,49.22,48.68,49.02,225393.0,48.83,49.22,48.68,49.02,225393.0
2017-10-23 12:00:00,49.04,49.18,48.95,49.05,58052.0,49.04,49.18,48.95,49.05,58052.0
2017-10-23 12:30:00,49.04,49.15,48.91,48.92,66889.0,49.04,49.15,48.91,48.92,66889.0
2017-10-23 13:00:00,48.97,49.1,48.73,48.92,202738.0,48.97,49.1,48.73,48.92,202738.0
2017-10-23 13:30:00,48.93,49.09,48.77,48.92,98880.0,48.93,49.09,48.77,48.92,98880.0
2017-10-23 14:00:00,48.95,49.03,48.76,48.81,77338.0,48.95,49.03,48.76,48.81,77338.0
2017-10-23 14:30:00,48.8,48.92,48.71,48.78,71848.0,48.8,48.92,48.71,48.78,71848.0
2017-10-23 15:00:00,48.79,48.87,48.67,48.8,64123.0,48.79,48.87,48.67,48.8,64123.0
2017-10-23 15:30:00,48.81,49.07,48.79,48.91,192423.0,48.81,49.07,48.79,48.91,192423.0
2017-10-24 09:30:00,49.1,49.69,48.7,49.02,256452.0,49.1,49.69,48.7,49.02,256452.0
2017-10-24 10:00:00,49.0,49.17,48.86,48.86,90921.0,49.0,49.17,48.86,48.86,90921.0
2017-10-24 10:30:00,48.86,49.19,48.82,49.07,82434.0,48.86,49.19,48.82,49.07,82434.0
2017-10-24 11:00:00,49.08,49.17,48.91,49.05,42765.0,49.08,49.17,48.91,49.05,42765.0
2017-10-24 11:30:00,49.03,49.06,48.77,48.77,46172.0,49.03,49.06,48.77,48.77,46172.0
2017-10-24 12:00:00,48.75,48.87,48.61,48.86,62094.0,48.75,48.87,48.61,48.86,62094.0
2017-10-24 12:30:00,48.89,48.93,48.76,48.88,37495.0,48.89,48.93,48.76,48.88,37495.0
2017-10-24 13:00:00,48.86,48.94,48.78,48.9,32016.0,48.86,48.94,48.78,48.9,32016.0
2017-10-24 13:30:00,48.89,48.95,48.78,48.79,33269.0,48.89,48.95,48.78,48.79,33269.0
2017-10-24 14:00:00,48.78,48.91,48.77,48.85,42907.0,48.78,48.91,48.77,48.85,42907.0
2017-10-24 14:30:00,48.85,48.89,48.8,48.82,43425.0,48.85,48.89,48.8,48.82,43425.0
2017-10-24 15:00:00,48.83,48.84,48.63,48.7,73857.0,48.83,48.84,48.63,48.7,73857.0
2017-10-24 15:30:00,48.68,48.76,48.52,48.64,168286.0,48.68,48.76,48.52,48.64,168286.0
2017-10-25 09:30:00,48.92,48.92,47.72,47.74,203482.0,48.92,48.92,47.72,47.74,203482.0
2017-10-25 10:00:00,47.73,48.03,47.5,47.73,173161.0,47.73,48.03,47.5,47.73,173161.0
2017-10-25 10:30:00,47.71,47.73,47.22,47.5,115394.0,47.71,47.73,47.22,47.5,115394.0
2017-10-25 11:00:00,47.48,47.48,46.78,47.03,215503.0,47.48,47.48,46.78,47.03,215503.0
2017-10-25 11:30:00,47.02,47.24,46.98,47.18,93065.0,47.02,47.24,46.98,47.18,93065.0
2017-10-25 12:00:00,47.17,47.51,47.1,47.15,92626.0,47.17,47.51,47.1,47.15,92626.0
2017-10-25 12:30:00,47.13,47.16,46.83,47.0,114930.0,47.13,47.16,46.83,47.0,114930.0
2017-10-25 13:00:00,47.0,47.36,46.97,47.35,71005.0,47.0,47.36,46.97,47.35,71005.0
2017-10-25 13:30:00,47.36,47.86,47.36,47.56,103938.0,47.36,47.86,47.36,47.56,103938.0
2017-10-25 14:00:00,47.53,47.61,47.46,47.56,43579.0,47.53,47.61,47.46,47.56,43579.0
2017-10-25 14:30:00,47.54,47.64,47.3,47.35,124093.0,47.54,47.64,47.3,47.35,124093.0
2017-10-25 15:00:00,47.36,47.66,47.31,47.62,60809.0,47.36,47.66,47.31,47.62,60809.0
2017-10-25 15:30:00,47.62,47.66,47.38,47.39,206941.0,47.62,47.66,47.38,47.39,206941.0
2017-10-26 09:30:00,47.38,47.54,46.88,47.46,95159.0,47.38,47.54,46.88,47.46,95159.0
2017-10-26 10:00:00,47.47,47.66,47.31,47.53,79145.0,47.47,47.66,47.31,47.53,79145.0
2017-10-26 10:30:00,47.51,47.85,47.48,47.75,114850.0,47.51,47.85,47.48,47.75,114850.0
2017-10-26 11:00:00,47.75,47.78,47.45,47.63,98343.0,47.75,47.78,47.45,47.63,98343.0
2017-10-26 11:30:00,47.61,47.74,47.21,47.28,136949.0,47.61,47.74,47.21,47.28,136949.0
2017-10-26 12:00:00,47.26,47.54,47.21,47.52,58144.0,47.26,47.54,47.21,47.52,58144.0
2017-10-26 12:30:00,47.54,47.61,47.35,47.36,52410.0,47.54,47.61,47.35,47.36,52410.0
2017-10-26 13:00:00,47.36,47.48,47.24,47.44,51105.0,47.36,47.48,47.24,47.44,51105.0
2017-10-26 13:30:00,47.48,47.59,47.39,47.43,46170.0,47.48,47.59,47.39,47.43,46170.0
2017-10-26 14:00:00,47.45,47.55,47.37,47.52,71099.0,47.45,47.55,47.37,47.52,71099.0
2017-10-26 14:30:00,47.51,47.52,47.33,47.5,110104.0,47.51,47.52,47.33,47.5,110104.0
2017-10-26 15:00:00,47.51,47.93,47.47,47.93,256439.0,47.51,47.93,47.47,47.93,256439.0
2017-10-26 15:30:00,47.95,48.08,47.85,47.93,454020.0,47.95,48.08,47.85,47.93,454020.0
2017-10-27 09:30:00,52.1,58.34,51.71,57.82,3941474.0,52.1,58.34,51.71,57.82,3941474.0
2017-10-27 10:00:00,57.86,58.89,56.77,58.03,2208505.0,57.86,58.89,56.77,58.03,2208505.0
2017-10-27 10:30:00,58.1,58.97,57.46,57.62,1400131.0,58.1,58.97,57.46,57.62,1400131.0
2017-10-27 11:00:00,57.74,58.2,56.77,56.87,1121421.0,57.74,58.2,56.77,56.87,1121421.0
2017-10-27 11:30:00,56.88,57.85,56.76,57.49,699283.0,56.88,57.85,56.76,57.49,699283.0
2017-10-27 12:00:00,57.48,58.06,57.23,57.36,573654.0,57.48,58.06,57.23,57.36,573654.0
2017-10-27 12:30:00,57.35,57.63,56.94,57.0,323427.0,57.35,57.63,56.94,57.0,323427.0
2017-10-27 13:00:00,57.0,57.38,56.7,56.92,383271.0,57.0,57.38,56.7,56.92,383271.0
2017-10-27 13:30:00,56.96,57.89,56.84,57.78,422838.0,56.96,57.89,56.84,57.78,422838.0
2017-10-27 14:00:00,57.75,58.42,57.66,57.89,707503.0,57.75,58.42,57.66,57.89,707503.0
2017-10-27 14:30:00,57.94,58.27,57.66,58.02,422524.0,57.94,58.27,57.66,58.02,422524.0
2017-10-27 15:00:00,58.04,58.37,57.92,58.22,400169.0,58.04,58.37,57.92,58.22,400169.0
2017-10-27 15:30:00,58.22,58.29,57.57,57.66,1013231.0,58.22,58.29,57.57,57.66,1013231.0
2017-10-30 09:30:00,57.33,59.57,56.55,59.47,1042717.0,57.33,59.57,56.55,59.47,1042717.0
2017-10-30 10:00:00,59.5,59.8,58.96,59.36,586351.0,59.5,59.8,58.96,59.36,586351.0
2017-10-30 10:30:00,59.39,60.69,59.3,60.43,714132.0,59.39,60.69,59.3,60.43,714132.0
2017-10-30 11:00:00,60.42,61.47,60.38,60.99,640196.0,60.42,61.47,60.38,60.99,640196.0
2017-10-30 11:30:00,61.03,61.03,60.11,60.58,622567.0,61.03,61.03,60.11,60.58,622567.0
2017-10-30 12:00:00,60.59,61.15,60.44,60.91,332675.0,60.59,61.15,60.44,60.91,332675.0
2017-10-30 12:30:00,60.93,61.44,60.55,60.56,349896.0,60.93,61.44,60.55,60.56,349896.0
2017-10-30 13:00:00,60.58,61.15,60.31,61.09,370876.0,60.58,61.15,60.31,61.09,370876.0
2017-10-30 13:30:00,61.08,61.15,60.52,60.72,214929.0,61.08,61.15,60.52,60.72,214929.0
2017-10-30 14:00:00,60.74,60.88,60.29,60.3,296980.0,60.74,60.88,60.29,60.3,296980.0
2017-10-30 14:30:00,60.3,60.64,60.08,60.52,274109.0,60.3,60.64,60.08,60.52,274109.0
2017-10-30 15:00:00,60.52,60.77,60.24,60.51,311914.0,60.52,60.77,60.24,60.51,311914.0
2017-10-30 15:30:00,60.55,60.95,60.3,60.44,690794.0,60.55,60.95,60.3,60.44,690794.0
2017-10-31 09:30:00,60.43,60.6,59.64,59.86,355533.0,60.43,60.6,59.64,59.86,355533.0
2017-10-31 10:00:00,59.9,60.1,59.25,59.88,247168.0,59.9,60.1,59.25,59.88,247168.0
2017-10-31 10:30:00,59.89,60.77,59.88,60.68,228175.0,59.89,60.77,59.88,60.68,228175.0
2017-10-31 11:00:00,60.68,61.05,59.99,60.09,593501.0,60.68,61.05,59.99,60.09,593501.0
2017-10-31 11:30:00,60.1,60.43,59.73,59.76,397604.0,60.1,60.43,59.73,59.76,397604.0
2017-10-31 12:00:00,59.8,59.87,56.26,56.53,1302737.0,59.8,59.87,56.26,56.53,1302737.0
2017-10-31 12:30:00,56.54,56.86,55.27,55.7,1006273.0,56.54,56.86,55.27,55.7,1006273.0
2017-10-31 13:00:00,55.74,56.3,55.5,55.82,331614.0,55.74,56.3,55.5,55.82,331614.0
2017-10-31 13:30:00,55.86,55.89,54.37,54.64,558681.0,55.86,55.89,54.37,54.64,558681.0
2017-10-31 14:00:00,54.66,55.14,53.66,53.81,811034.0,54.66,55.14,53.66,53.81,811034.0
2017-10-31 14:30:00,53.8,54.12,53.36,54.07,729655.0,53.8,54.12,53.36,54.07,729655.0
2017-10-31 15:00:00,54.08,54.14,53.09,53.55,824079.0,54.08,54.14,53.09,53.55,824079.0
2017-10-31 15:30:00,53.52,54.93,53.5,54.82,1474278.0,53.52,54.93,53.5,54.82,1474278.0
2017-11-01 09:30:00,55.36,56.5,54.71,56.5,788533.0,55.36,56.5,54.71,56.5,788533.0
2017-11-01 10:00:00,56.46,57.47,56.33,57.11,941556.0,56.46,57.47,56.33,57.11,941556.0
2017-11-01 10:30:00,57.06,57.12,56.13,57.05,419546.0,57.06,57.12,56.13,57.05,419546.0
2017-11-01 11:00:00,57.07,57.09,56.17,56.35,307040.0,57.07,57.09,56.17,56.35,307040.0
2017-11-01 11:30:00,56.35,56.55,55.84,56.26,255269.0,56.35,56.55,55.84,56.26,255269.0
2017-11-01 12:00:00,56.27,57.74,56.21,57.61,383444.0,56.27,57.74,56.21,57.61,383444.0
2017-11-01 12:30:00,57.6,57.65,57.19,57.47,224528.0,57.6,57.65,57.19,57.47,224528.0
2017-11-01 13:00:00,57.45,57.5,56.96,57.46,180497.0,57.45,57.5,56.96,57.46,180497.0
2017-11-01 13:30:00,57.45,57.6,57.12,57.46,142473.0,57.45,57.6,57.12,57.46,142473.0
2017-11-01 14:00:00,57.49,57.87,57.22,57.31,231441.0,57.49,57.87,57.22,57.31,231441.0
2017-11-01 14:30:00,57.29,57.82,57.22,57.47,181416.0,57.29,57.82,57.22,57.47,181416.0
2017-11-01 15:00:00,57.45,57.86,57.45,57.64,231138.0,57.45,57.86,57.45,57.64,231138.0
2017-11-01 15:30:00,57.64,57.75,57.18,57.22,409255.0,57.64,57.75,57.18,57.22,409255.0
2017-11-02 09:30:00,57.58,57.97,56.85,57.79,290156.0,57.58,57.97,56.85,57.79,290156.0
2017-11-02 10:00:00,57.76,58.25,57.58,57.97,268837.0,57.76,58.25,57.58,57.97,268837.0
2017-11-02 10:30:00,57.97,58.53,57.91,58.02,208613.0,57.97,58.53,57.91,58.02,208613.0
2017-11-02 11:00:00,57.99,58.44,57.98,58.22,129386.0,57.99,58.44,57.98,58.22,129386.0
2017-11-02 11:30:00,58.28,58.37,57.46,57.55,165845.0,58.28,58.37,57.46,57.55,165845.0
2017-11-02 12:00:00,57.57,58.39,56.71,58.29,321610.0,57.57,58.39,56.71,58.29,321610.0
2017-11-02 12:30:00,58.25,58.26,57.82,57.93,129010.0,58.25,58.26,57.82,57.93,129010.0
2017-11-02 13:00:00,57.95,57.95,57.41,57.43,76734.0,57.95,57.95,57.41,57.43,76734.0
2017-11-02 13:30:00,57.41,57.89,57.27,57.79,77078.0,57.41,57.89,57.27,57.79,77078.0
2017-11-02 14:00:00,57.8,58.14,57.74,58.08,77626.0,57.8,58.14,57.74,58.08,77626.0
2017-11-02 14:30:00,58.1,58.12,57.55,57.58,80549.0,58.1,58.12,57.55,57.58,80549.0
2017-11-02 15:00:00,57.61,58.0,57.57,57.95,108727.0,57.61,58.0,57.57,57.95,108727.0
2017-11-02 15:30:00,57.95,58.03,57.82,57.86,285552.0,57.95,58.03,57.82,57.86,285552.0
2017-11-03 09:30:00,57.91,59.12,57.53,59.07,291209.0,57.91,59.12,57.53,59.07,291209.0
2017-11-03 10:00:00,59.04,59.24,58.2,58.5,245929.0,59.04,59.24,58.2,58.5,245929.0
2017-11-03 10:30:00,58.52,58.7,58.34,58.69,126501.0,58.52,58.7,58.34,58.69,126501.0
2017-11-03 11:00:00,58.71,58.71,58.24,58.43,132797.0,58.71,58.71,58.24,58.43,132797.0
2017-11-03 11:30:00,58.4,58.8,58.38,58.74,79040.0,58.4,58.8,58.38,58.74,79040.0
2017-11-03 12:00:00,58.74,59.11,58.58,58.84,121624.0,58.74,59.11,58.58,58.84,121624.0
2017-11-03 12:30:00,58.81,59.0,58.58,58.91,98002.0,58.81,59.0,58.58,58.91,98002.0
2017-11-03 13:00:00,59.0,59.3,58.92,59.14,161144.0,59.0,59.3,58.92,59.14,161144.0
2017-11-03 13:30:00,59.16,59.29,58.82,59.13,138177.0,59.16,59.29,58.82,59.13,138177.0
2017-11-03 14:00:00,59.14,59.73,59.14,59.53,244054.0,59.14,59.73,59.14,59.53,244054.0
2017-11-03 14:30:00,59.55,59.72,59.26,59.48,140218.0,59.55,59.72,59.26,59.48,140218.0
2017-11-03 15:00:00,59.52,60.02,59.49,60.02,248069.0,59.52,60.02,59.49,60.02,248069.0
2017-11-03 15:30:00,60.02,60.29,59.75,59.88,706935.0,60.02,60.29,59.75,59.88,706935.0
2017-11-06 09:30:00,59.72,61.37,59.72,60.28,428704.0,59.72,61.37,59.72,60.28,428704.0
2017-11-06 10:00:00,60.31,61.36,60.3,61.34,232495.0,60.31,61.36,60.3,61.34,232495.0
2017-11-06 10:30:00,61.36,61.44,60.85,60.91,169671.0,61.36,61.44,60.85,60.91,169671.0
2017-11-06 11:00:00,60.9,61.24,60.69,61.18,143825.0,60.9,61.24,60.69,61.18,143825.0
2017-11-06 11:30:00,61.15,61.39,60.83,61.21,103226.0,61.15,61.39,60.83,61.21,103226.0
2017-11-06 12:00:00,61.22,62.11,61.21,61.88,295393.0,61.22,62.11,61.21,61.88,295393.0
2017-11-06 12:30:00,61.86,62.26,61.75,61.86,292244.0,61.86,62.26,61.75,61.86,292244.0
2017-11-06 13:00:00,61.83,62.38,61.82,62.27,154991.0,61.83,62.38,61.82,62.27,154991.0
2017-11-06 13:30:00,62.29,62.48,62.08,62.3,201602.0,62.29,62.48,62.08,62.3,201602.0
2017-11-06 14:00:00,62.3,62.57,62.04,62.36,189877.0,62.3,62.57,62.04,62.36,189877.0
2017-11-06 14:30:00,62.36,62.39,61.81,61.85,154347.0,62.36,62.39,61.81,61.85,154347.0
2017-11-06 15:00:00,61.84,62.08,61.09,61.25,347215.0,61.84,62.08,61.09,61.25,347215.0
2017-11-06 15:30:00,61.23,61.58,61.21,61.46,325459.0,61.23,61.58,61.21,61.46,325459.0
2017-11-07 09:30:00,61.6,62.19,60.92,61.66,216191.0,61.6,62.19,60.92,61.66,216191.0
2017-11-07 10:00:00,61.65,62.08,61.37,61.99,136709.0,61.65,62.08,61.37,61.99,136709.0
2017-11-07 10:30:00,61.96,62.12,61.58,61.78,136881.0,61.96,62.12,61.58,61.78,136881.0
2017-11-07 11:00:00,61.79,61.96,61.55,61.69,98713.0,61.79,61.96,61.55,61.69,98713.0
2017-11-07 11:30:00,61.73,62.18,61.3,61.33,126587.0,61.73,62.18,61.3,61.33,126587.0
2017-11-07 12:00:00,61.36,61.64,61.02,61.1,178253.0,61.36,61.64,61.02,61.1,178253.0
2017-11-07 12:30:00,61.1,61.12,60.7,60.8,124146.0,61.1,61.12,60.7,60.8,124146.0
2017-11-07 13:00:00,60.78,61.17,60.62,61.04,114213.0,60.78,61.17,60.62,61.04,114213.0
2017-11-07 13:30:00,61.06,61.24,60.93,61.12,73623.0,61.06,61.24,60.93,61.12,73623.0
2017-11-07 14:00:00,61.14,61.27,60.91,61.27,96765.0,61.14,61.27,60.91,61.27,96765.0
2017-11-07 14:30:00,61.26,61.27,60.76,60.8,84101.0,61.26,61.27,60.76,60.8,84101.0
2017-11-07 15:00:00,60.81,60.99,60.8,60.88,79784.0,60.81,60.99,60.8,60.88,79784.0
2017-11-07 15:30:00,60.87,61.05,60.74,60.95,249903.0,60.87,61.05,60.74,60.95,249903.0
2017-11-08 09:30:00,60.75,61.4,60.08,61.36,211486.0,60.75,61.4,60.08,61.36,211486.0
2017-11-08 10:00:00,61.37,61.8,61.3,61.75,147910.0,61.37,61.8,61.3,61.75,147910.0
2017-11-08 10:30:00,61.75,61.99,61.67,61.95,131989.0,61.75,61.99,61.67,61.95,131989.0
2017-11-08 11:00:00,61.95,62.15,61.79,62.13,105282.0,61.95,62.15,61.79,62.13,105282.0
2017-11-08 11:30:00,62.15,62.2,61.84,61.96,99719.0,62.15,62.2,61.84,61.96,99719.0
2017-11-08 12:00:00,61.93,62.25,61.9,62.18,81588.0,61.93,62.25,61.9,62.18,81588.0
2017-11-08 12:30:00,62.21,62.23,61.83,61.92,80424.0,62.21,62.23,61.83,61.92,80424.0
2017-11-08 13:00:00,61.95,61.97,61.74,61.94,84774.0,61.95,61.97,61.74,61.94,84774.0
2017-11-08 13:30:00,61.94,61.95,61.46,61.84,122244.0,61.94,61.95,61.46,61.84,122244.0
2017-11-08 14:00:00,61.85,62.16,61.84,62.08,97028.0,61.85,62.16,61.84,62.08,97028.0
2017-11-08 14:30:00,62.09,62.17,61.99,62.11,69326.0,62.09,62.17,61.99,62.11,69326.0
2017-11-08 15:00:00,62.1,62.13,61.94,62.1,70206.0,62.1,62.13,61.94,62.1,70206.0
2017-11-08 15:30:00,62.07,62.09,61.68,61.79,227518.0,62.07,62.09,61.68,61.79,227518.0
2017-11-09 09:30:00,61.16,61.49,60.16,60.64,247527.0,61.16,61.49,60.16,60.64,247527.0
2017-11-09 10:00:00,60.7,61.5,60.63,61.43,138615.0,60.7,61.5,60.63,61.43,138615.0
2017-11-09 10:30:00,61.43,61.76,61.22,61.74,151976.0,61.43,61.76,61.22,61.74,151976.0
2017-11-09 11:00:00,61.73,61.75,61.22,61.36,75250.0,61.73,61.75,61.22,61.36,75250.0
2017-11-09 11:30:00,61.32,61.46,60.76,61.05,70360.0,61.32,61.46,60.76,61.05,70360.0
2017-11-09 12:00:00,61.04,61.24,60.78,60.84,41298.0,61.04,61.24,60.78,60.84,41298.0
2017-11-09 12:30:00,60.8,60.99,60.53,60.86,106111.0,60.8,60.99,60.53,60.86,106111.0
2017-11-09 13:00:00,60.87,61.12,60.72,61.03,44334.0,60.87,61.12,60.72,61.03,44334.0
2017-11-09 13:30:00,61.05,61.17,60.94,61.04,40344.0,61.05,61.17,60.94,61.04,40344.0
2017-11-09 14:00:00,61.04,61.07,60.95,60.97,23454.0,61.04,61.07,60.95,60.97,23454.0
2017-11-09 14:30:00,60.96,61.02,60.75,60.75,56688.0,60.96,61.02,60.75,60.75,56688.0
2017-11-09 15:00:00,60.78,60.84,60.51,60.53,77839.0,60.78,60.84,60.51,60.53,77839.0
2017-11-09 15:30:00,60.53,60.86,60.51,60.53,265103.0,60.53,60.86,60.51,60.53,265103.0
2017-11-10 09:30:00,60.3,62.15,60.16,62.02,293203.0,60.3,62.15,60.16,62.02,293203.0
2017-11-10 10:00:00,61.98,62.25,61.7,61.87,154451.0,61.98,62.25,61.7,61.87,154451.0
2017-11-10 10:30:00,61.87,62.04,61.52,61.98,125750.0,61.87,62.04,61.52,61.98,125750.0
2017-11-10 11:00:00,61.91,62.56,61.89,62.03,236323.0,61.91,62.56,61.89,62.03,236323.0
2017-11-10 11:30:00,62.02,62.12,61.68,61.69,108320.0,62.02,62.12,61.68,61.69,108320.0
2017-11-10 12:00:00,61.65,62.11,61.62,61.78,68861.0,61.65,62.11,61.62,61.78,68861.0
2017-11-10 12:30:00,61.83,61.93,61.41,61.45,53325.0,61.83,61.93,61.41,61.45,53325.0
2017-11-10 13:00:00,61.47,61.67,61.32,61.67,45265.0,61.47,61.67,61.32,61.67,45265.0
2017-11-10 13:30:00,61.67,61.68,61.49,61.54,38928.0,61.67,61.68,61.49,61.54,38928.0
2017-11-10 14:00:00,61.57,61.74,61.43,61.58,83534.0,61.57,61.74,61.43,61.58,83534.0
2017-11-10 14:30:00,61.59,61.79,61.5,61.74,72121.0,61.59,61.79,61.5,61.74,72121.0
2017-11-10 15:00:00,61.73,61.79,61.64,61.67,96215.0,61.73,61.79,61.64,61.67,96215.0
2017-11-10 15:30:00,61.68,61.77,61.54,61.59,252382.0,61.68,61.77,61.54,61.59,252382.0
2017-11-13 09:30:00,60.97,61.88,60.88,61.63,94515.0,60.97,61.88,60.88,61.63,94515.0
2017-11-13 10:00:00,61.71,62.05,61.13,61.53,88575.0,61.71,62.05,61.13,61.53,88575.0
2017-11-13 10:30:00,61.58,61.58,61.0,61.2,77736.0,61.58,61.58,61.0,61.2,77736.0
2017-11-13 11:00:00,61.21,61.41,61.16,61.16,36672.0,61.21,61.41,61.16,61.16,36672.0
2017-11-13 11:30:00,61.17,61.29,60.96,61.05,35001.0,61.17,61.29,60.96,61.05,35001.0
2017-11-13 12:00:00,61.06,61.15,60.86,61.08,41458.0,61.06,61.15,60.86,61.08,41458.0
2017-11-13 12:30:00,61.11,61.26,61.03,61.21,23658.0,61.11,61.26,61.03,61.21,23658.0
2017-11-13 13:00:00,61.23,61.31,60.97,61.19,31328.0,61.23,61.31,60.97,61.19,31328.0
2017-11-13 13:30:00,61.21,61.46,61.19,61.45,22859.0,61.21,61.46,61.19,61.45,22859.0
2017-11-13 14:00:00,61.43,61.54,61.34,61.38,27215.0,61.43,61.54,61.34,61.38,27215.0
2017-11-13 14:30:00,61.37,61.48,61.3,61.33,31461.0,61.37,61.48,61.3,61.33,31461.0
2017-11-13 15:00:00,61.32,61.67,61.3,61.51,81528.0,61.32,61.67,61.3,61.51,81528.0
2017-11-13 15:30:00,61.49,61.6,61.35,61.58,174843.0,61.49,61.6,61.35,61.58,174843.0
2017-11-14 09:30:00,61.48,62.22,61.46,61.85,149629.0,61.48,62.22,61.46,61.85,149629.0
2017-11-14 10:00:00,61.88,61.88,61.09,61.22,108980.0,61.88,61.88,61.09,61.22,108980.0
2017-11-14 10:30:00,61.22,61.22,60.95,61.16,85902.0,61.22,61.22,60.95,61.16,85902.0
2017-11-14 11:00:00,61.14,61.19,60.79,61.03,59903.0,61.14,61.19,60.79,61.03,59903.0
2017-11-14 11:30:00,61.04,61.16,60.8,60.85,98560.0,61.04,61.16,60.8,60.85,98560.0
2017-11-14 12:00:00,60.9,61.08,60.84,60.96,41172.0,60.9,61.08,60.84,60.96,41172.0
2017-11-14 12:30:00,60.94,61.11,60.56,60.83,49273.0,60.94,61.11,60.56,60.83,49273.0
2017-11-14 13:00:00,60.81,61.07,60.68,60.93,31899.0,60.81,61.07,60.68,60.93,31899.0
2017-11-14 13:30:00,60.95,61.22,60.87,61.14,40067.0,60.95,61.22,60.87,61.14,40067.0
2017-11-14 14:00:00,61.18,61.33,61.12,61.27,37515.0,61.18,61.33,61.12,61.27,37515.0
2017-11-14 14:30:00,61.24,61.3,61.18,61.27,43735.0,61.24,61.3,61.18,61.27,43735.0
2017-11-14 15:00:00,61.27,61.41,61.27,61.33,50694.0,61.27,61.41,61.27,61.33,50694.0
2017-11-14 15:30:00,61.31,61.4,61.19,61.28,147042.0,61.31,61.4,61.19,61.28,147042.0
2017-11-15 09:30:00,60.75,61.37,60.33,61.37,142202.0,60.75,61.37,60.33,61.37,142202.0
2017-11-15 10:00:00,61.34,61.59,60.77,60.82,158687.0,61.34,61.59,60.77,60.82,158687.0
2017-11-15 10:30:00,60.82,61.05,60.66,61.0,85027.0,60.82,61.05,60.66,61.0,85027.0
2017-11-15 11:00:00,61.0,61.15,60.91,61.03,74620.0,61.0,61.15,60.91,61.03,74620.0
2017-11-15 11:30:00,61.0,61.05,60.81,60.96,42079.0,61.0,61.05,60.81,60.96,42079.0
2017-11-15 12:00:00,60.99,61.02,60.64,60.77,47382.0,60.99,61.02,60.64,60.77,47382.0
2017-11-15 12:30:00,60.78,61.11,60.76,60.93,80403.0,60.78,61.11,60.76,60.93,80403.0
2017-11-15 13:00:00,60.9,60.99,60.74,60.89,35548.0,60.9,60.99,60.74,60.89,35548.0
2017-11-15 13:30:00,60.89,61.08,60.8,61.06,46504.0,60.89,61.08,60.8,61.06,46504.0
2017-11-15 14:00:00,61.0,61.09,60.68,60.99,51456.0,61.0,61.09,60.68,60.99,51456.0
2017-11-15 14:30:00,61.0,61.12,60.98,61.03,35498.0,61.0,61.12,60.98,61.03,35498.0
2017-11-15 15:00:00,61.02,61.05,60.77,60.84,71822.0,61.02,61.05,60.77,60.84,71822.0
2017-11-15 15:30:00,60.82,60.91,60.56,60.6,227202.0,60.82,60.91,60.56,60.6,227202.0
2017-11-16 09:30:00,60.96,61.36,60.6,60.79,138727.0,60.96,61.36,60.6,60.79,138727.0
2017-11-16 10:00:00,60.77,61.12,60.75,61.05,75037.0,60.77,61.12,60.75,61.05,75037.0
2017-11-16 10:30:00,61.06,61.37,60.95,61.32,53251.0,61.06,61.37,60.95,61.32,53251.0
2017-11-16 11:00:00,61.34,61.37,60.88,60.94,75290.0,61.34,61.37,60.88,60.94,75290.0
2017-11-16 11:30:00,60.95,61.39,60.95,61.23,74526.0,60.95,61.39,60.95,61.23,74526.0
2017-11-16 12:00:00,61.23,61.45,61.23,61.42,56026.0,61.23,61.45,61.23,61.42,56026.0
2017-11-16 12:30:00,61.43,61.5,61.36,61.47,36616.0,61.43,61.5,61.36,61.47,36616.0
2017-11-16 13:00:00,61.49,61.56,61.35,61.45,44055.0,61.49,61.56,61.35,61.45,44055.0
2017-11-16 13:30:00,61.45,61.48,61.34,61.38,31229.0,61.45,61.48,61.34,61.38,31229.0
2017-11-16 14:00:00,61.4,61.41,61.15,61.15,40815.0,61.4,61.41,61.15,61.15,40815.0
2017-11-16 14:30:00,61.14,61.15,60.73,60.82,67887.0,61.14,61.15,60.73,60.82,67887.0
2017-11-16 15:00:00,60.79,60.88,60.62,60.64,66807.0,60.79,60.88,60.62,60.64,66807.0
2017-11-16 15:30:00,60.64,60.7,60.2,60.35,324426.0,60.64,60.7,60.2,60.35,324426.0
2017-11-17 09:30:00,60.8,60.8,60.3,60.35,99184.0,60.8,60.8,60.3,60.35,99184.0
2017-11-17 10:00:00,60.37,60.49,59.53,59.87,167284.0,60.37,60.49,59.53,59.87,167284.0
2017-11-17 10:30:00,59.88,60.05,59.78,60.0,49023.0,59.88,60.05,59.78,60.0,49023.0
2017-11-17 11:00:00,60.02,60.29,59.86,60.26,81846.0,60.02,60.29,59.86,60.26,81846.0
2017-11-17 11:30:00,60.31,60.31,59.91,60.1,44239.0,60.31,60.31,59.91,60.1,44239.0
2017-11-17 12:00:00,60.07,60.25,59.97,60.25,34299.0,60.07,60.25,59.97,60.25,34299.0
2017-11-17 12:30:00,60.25,60.29,60.06,60.19,37501.0,60.25,60.29,60.06,60.19,37501.0
2017-11-17 13:00:00,60.2,60.27,60.09,60.23,33988.0,60.2,60.27,60.09,60.23,33988.0
2017-11-17 13:30:00,60.24,60.27,60.16,60.2,36060.0,60.24,60.27,60.16,60.2,36060.0
2017-11-17 14:00:00,60.21,60.21,60.04,60.08,39657.0,60.21,60.21,60.04,60.08,39657.0
2017-11-17 14:30:00,60.07,60.4,60.04,60.33,64688.0,60.07,60.4,60.04,60.33,64688.0
2017-11-17 15:00:00,60.34,60.5,60.25,60.49,66914.0,60.34,60.5,60.25,60.49,66914.0
2017-11-17 15:30:00,60.48,60.49,60.11,60.17,245049.0,60.48,60.49,60.11,60.17,245049.0
2017-11-20 09:30:00,60.37,60.6,59.8,59.87,118166.0,60.37,60.6,59.8,59.87,118166.0
2017-11-20 10:00:00,59.9,60.11,59.67,60.09,80005.0,59.9,60.11,59.67,60.09,80005.0
2017-11-20 10:30:00,60.08,60.21,60.0,60.11,43861.0,60.08,60.21,60.0,60.11,43861.0
2017-11-20 11:00:00,60.14,60.33,60.13,60.21,43069.0,60.14,60.33,60.13,60.21,43069.0
2017-11-20 11:30:00,60.21,60.3,60.15,60.23,33944.0,60.21,60.3,60.15,60.23,33944.0
2017-11-20 12:00:00,60.21,60.42,60.21,60.3,74204.0,60.21,60.42,60.21,60.3,74204.0
2017-11-20 12:30:00,60.32,60.33,60.2,60.32,54284.0,60.32,60.33,60.2,60.32,54284.0
2017-11-20 13:00:00,60.34,60.51,60.31,60.38,70469.0,60.34,60.51,60.31,60.38,70469.0
2017-11-20 13:30:00,60.39,60.39,60.3,60.37,25368.0,60.39,60.39,60.3,60.37,25368.0
2017-11-20 14:00:00,60.37,60.76,60.34,60.76,55570.0,60.37,60.76,60.34,60.76,55570.0
2017-11-20 14:30:00,60.76,60.88,60.64,60.64,65373.0,60.76,60.88,60.64,60.64,65373.0
2017-11-20 15:00:00,60.65,60.94,60.63,60.84,57595.0,60.65,60.94,60.63,60.84,57595.0
2017-11-20 15:30:00,60.85,61.15,60.84,61.05,183509.0,60.85,61.15,60.84,61.05,183509.0
2017-11-21 09:30:00,61.38,61.49,60.86,61.11,145325.0,61.38,61.49,60.86,61.11,145325.0
2017-11-21 10:00:00,61.14,61.17,60.45,60.6,115871.0,61.14,61.17,60.45,60.6,115871.0
2017-11-21 10:30:00,60.55,60.65,60.21,60.59,62089.0,60.55,60.65,60.21,60.59,62089.0
2017-11-21 11:00:00,60.6,60.61,60.27,60.34,48327.0,60.6,60.61,60.27,60.34,48327.0
2017-11-21 11:30:00,60.33,60.51,60.21,60.5,39266.0,60.33,60.51,60.21,60.5,39266.0
2017-11-21 12:00:00,60.49,60.5,60.1,60.1,57581.0,60.49,60.5,60.1,60.1,57581.0
2017-11-21 12:30:00,60.11,60.25,60.1,60.13,37787.0,60.11,60.25,60.1,60.13,37787.0
2017-11-21 13:00:00,60.12,60.22,59.98,60.0,44018.0,60.12,60.22,59.98,60.0,44018.0
2017-11-21 13:30:00,60.0,60.17,59.95,59.96,43459.0,60.0,60.17,59.95,59.96,43459.0
2017-11-21 14:00:00,59.95,60.27,59.95,60.23,39781.0,59.95,60.27,59.95,60.23,39781.0
2017-11-21 14:30:00,60.25,60.33,60.2,60.33,32905.0,60.25,60.33,60.2,60.33,32905.0
2017-11-21 15:00:00,60.34,60.39,60.25,60.3,43078.0,60.34,60.39,60.25,60.3,43078.0
2017-11-21 15:30:00,60.3,60.31,60.13,60.24,149508.0,60.3,60.31,60.13,60.24,149508.0
2017-11-22 09:30:00,60.11,60.25,59.6,59.72,90631.0,60.11,60.25,59.6,59.72,90631.0
2017-11-22 10:00:00,59.73,59.97,59.6,59.69,50342.0,59.73,59.97,59.6,59.69,50342.0
2017-11-22 10:30:00,59.66,59.85,59.54,59.81,59474.0,59.66,59.85,59.54,59.81,59474.0
2017-11-22 11:00:00,59.81,60.19,59.75,60.01,74953.0,59.81,60.19,59.75,60.01,74953.0
2017-11-22 11:30:00,59.98,60.27,59.88,60.19,35036.0,59.98,60.27,59.88,60.19,35036.0
2017-11-22 12:00:00,60.18,60.56,60.17,60.23,52178.0,60.18,60.56,60.17,60.23,52178.0
2017-11-22 12:30:00,60.21,60.38,60.08,60.35,25641.0,60.21,60.38,60.08,60.35,25641.0
2017-11-22 13:00:00,60.35,60.51,60.28,60.46,32484.0,60.35,60.51,60.28,60.46,32484.0
2017-11-22 13:30:00,60.49,60.7,60.35,60.7,62332.0,60.49,60.7,60.35,60.7,62332.0
2017-11-22 14:00:00,60.7,60.82,60.6,60.63,49566.0,60.7,60.82,60.6,60.63,49566.0
2017-11-22 14:30:00,60.65,60.84,60.62,60.76,51833.0,60.65,60.84,60.62,60.76,51833.0
2017-11-22 15:00:00,60.75,60.76,60.45,60.69,55510.0,60.75,60.76,60.45,60.69,55510.0
2017-11-22 15:30:00,60.67,60.69,60.43,60.5,110208.0,60.67,60.69,60.43,60.5,110208.0
2017-11-24 09:30:00,60.83,60.94,60.52,60.91,47441.0,60.83,60.94,60.52,60.91,47441.0
2017-11-24 10:00:00,60.89,60.94,60.17,60.41,61112.0,60.89,60.94,60.17,60.41,61112.0
2017-11-24 10:30:00,60.4,60.74,60.39,60.64,43456.0,60.4,60.74,60.39,60.64,43456.0
2017-11-24 11:00:00,60.67,60.85,60.65,60.8,36563.0,60.67,60.85,60.65,60.8,36563.0
2017-11-24 11:30:00,60.82,60.96,60.62,60.78,87063.0,60.82,60.96,60.62,60.78,87063.0
2017-11-24 12:00:00,60.79,60.8,60.64,60.71,24269.0,60.79,60.8,60.64,60.71,24269.0
2017-11-24 12:30:00,60.72,60.72,60.59,60.6,78034.0,60.72,60.72,60.59,60.6,78034.0
2017-11-27 09:30:00,60.83,60.93,60.28,60.44,100914.0,60.83,60.93,60.28,60.44,100914.0
2017-11-27 10:00:00,60.46,62.85,60.43,62.78,412185.0,60.46,62.85,60.43,62.78,412185.0
2017-11-27 10:30:00,62.81,63.1,62.11,62.42,379540.0,62.81,63.1,62.11,62.42,379540.0
2017-11-27 11:00:00,62.39,62.43,61.51,61.51,169699.0,62.39,62.43,61.51,61.51,169699.0
2017-11-27 11:30:00,61.53,61.87,61.31,61.87,100922.0,61.53,61.87,61.31,61.87,100922.0
2017-11-27 12:00:00,61.82,61.82,61.08,61.48,72156.0,61.82,61.82,61.08,61.48,72156.0
2017-11-27 12:30:00,61.49,61.64,61.4,61.62,61982.0,61.49,61.64,61.4,61.62,61982.0
2017-11-27 13:00:00,61.65,61.71,61.29,61.32,38325.0,61.65,61.71,61.29,61.32,38325.0
2017-11-27 13:30:00,61.38,61.61,61.32,61.48,50452.0,61.38,61.61,61.32,61.48,50452.0
2017-11-27 14:00:00,61.5,61.57,61.33,61.41,26973.0,61.5,61.57,61.33,61.41,26973.0
2017-11-27 14:30:00,61.39,61.87,61.38,61.85,51519.0,61.39,61.87,61.38,61.85,51519.0
2017-11-27 15:00:00,61.89,61.98,61.72,61.83,82796.0,61.89,61.98,61.72,61.83,82796.0
2017-11-27 15:30:00,61.83,62.05,61.63,61.65,211273.0,61.83,62.05,61.63,61.65,211273.0
2017-11-28 09:30:00,62.0,62.37,61.5,62.05,173702.0,62.0,62.37,61.5,62.05,173702.0
2017-11-28 10:00:00,62.04,62.25,61.79,61.81,72759.0,62.04,62.25,61.79,61.81,72759.0
2017-11-28 10:30:00,61.8,61.94,61.79,61.94,39313.0,61.8,61.94,61.79,61.94,39313.0
2017-11-28 11:00:00,61.94,62.47,61.94,62.39,123479.0,61.94,62.47,61.94,62.39,123479.0
2017-11-28 11:30:00,62.4,62.45,62.14,62.28,55568.0,62.4,62.45,62.14,62.28,55568.0
2017-11-28 12:00:00,62.28,62.6,62.22,62.31,90885.0,62.28,62.6,62.22,62.31,90885.0
2017-11-28 12:30:00,62.3,62.5,62.09,62.18,45717.0,62.3,62.5,62.09,62.18,45717.0
2017-11-28 13:00:00,62.2,62.33,61.93,62.17,49690.0,62.2,62.33,61.93,62.17,49690.0
2017-11-28 13:30:00,62.17,62.2,61.7,61.71,65495.0,62.17,62.2,61.7,61.71,65495.0
2017-11-28 14:00:00,61.73,62.06,61.56,61.94,83087.0,61.73,62.06,61.56,61.94,83087.0
2017-11-28 14:30:00,61.97,62.44,61.94,62.25,83478.0,61.97,62.44,61.94,62.25,83478.0
2017-11-28 15:00:00,62.25,62.44,62.22,62.36,97012.0,62.25,62.44,62.22,62.36,97012.0
2017-11-28 15:30:00,62.38,62.44,62.06,62.12,155207.0,62.38,62.44,62.06,62.12,155207.0
2017-11-29 09:30:00,62.06,62.43,60.21,60.49,242672.0,62.06,62.43,60.21,60.49,242672.0
2017-11-29 10:00:00,60.5,60.5,58.86,59.15,344816.0,60.5,60.5,58.86,59.15,344816.0
2017-11-29 10:30:00,59.15,59.88,58.77,59.59,163419.0,59.15,59.88,58.77,59.59,163419.0
2017-11-29 11:00:00,59.65,59.88,59.32,59.87,89380.0,59.65,59.88,59.32,59.87,89380.0
2017-11-29 11:30:00,59.87,60.14,59.4,59.41,79239.0,59.87,60.14,59.4,59.41,79239.0
2017-11-29 12:00:00,59.41,59.87,59.3,59.81,76843.0,59.41,59.87,59.3,59.81,76843.0
2017-11-29 12:30:00,59.82,60.27,59.78,60.05,61289.0,59.82,60.27,59.78,60.05,61289.0
2017-11-29 13:00:00,60.11,60.68,60.07,60.45,45499.0,60.11,60.68,60.07,60.45,45499.0
2017-11-29 13:30:00,60.58,60.72,60.07,60.13,55699.0,60.58,60.72,60.07,60.13,55699.0
2017-11-29 14:00:00,60.14,60.18,59.69,59.82,71452.0,60.14,60.18,59.69,59.82,71452.0
2017-11-29 14:30:00,59.79,59.97,59.64,59.82,102965.0,59.79,59.97,59.64,59.82,102965.0
2017-11-29 15:00:00,59.81,60.08,59.68,60.0,87842.0,59.81,60.08,59.68,60.0,87842.0
2017-11-29 15:30:00,60.0,60.22,59.89,60.01,182053.0,60.0,60.22,59.89,60.01,182053.0
2017-11-30 09:30:00,60.67,60.83,59.35,59.36,178723.0,60.67,60.83,59.35,59.36,178723.0
2017-11-30 10:00:00,59.43,60.19,59.3,60.18,103268.0,59.43,60.19,59.3,60.18,103268.0
2017-11-30 10:30:00,60.13,60.48,60.12,60.45,67751.0,60.13,60.48,60.12,60.45,67751.0
2017-11-30 11:00:00,60.41,61.11,60.37,61.11,94943.0,60.41,61.11,60.37,61.11,94943.0
2017-11-30 11:30:00,61.11,61.12,60.75,61.04,81386.0,61.11,61.12,60.75,61.04,81386.0
2017-11-30 12:00:00,61.1,61.59,61.07,61.5,103905.0,61.1,61.59,61.07,61.5,103905.0
2017-11-30 12:30:00,61.49,61.53,61.22,61.31,78815.0,61.49,61.53,61.22,61.31,78815.0
2017-11-30 13:00:00,61.29,61.43,61.07,61.28,39945.0,61.29,61.43,61.07,61.28,39945.0
2017-11-30 13:30:00,61.28,61.56,61.18,61.47,29645.0,61.28,61.56,61.18,61.47,29645.0
2017-11-30 14:00:00,61.48,62.24,61.46,62.13,104801.0,61.48,62.24,61.46,62.13,104801.0
2017-11-30 14:30:00,62.16,62.24,61.88,62.11,80033.0,62.16,62.24,61.88,62.11,80033.0
2017-11-30 15:00:00,62.1,62.1,61.58,62.02,97002.0,62.1,62.1,61.58,62.02,97002.0
2017-11-30 15:30:00,62.03,62.19,61.85,62.09,256062.0,62.03,62.19,61.85,62.09,256062.0
2017-12-01 09:30:00,61.68,61.9,60.87,61.02,141886.0,61.68,61.9,60.87,61.02,141886.0
2017-12-01 10:00:00,61.01,61.55,60.94,61.24,119745.0,61.01,61.55,60.94,61.24,119745.0
2017-12-01 10:30:00,61.29,61.4,60.89,61.16,90704.0,61.29,61.4,60.89,61.16,90704.0
2017-12-01 11:00:00,61.14,61.25,59.7,59.89,115122.0,61.14,61.25,59.7,59.89,115122.0
2017-12-01 11:30:00,59.83,60.94,59.24,60.45,172712.0,59.83,60.94,59.24,60.45,172712.0
2017-12-01 12:00:00,60.46,60.78,60.09,60.15,94982.0,60.46,60.78,60.09,60.15,94982.0
2017-12-01 12:30:00,60.11,60.42,59.93,60.24,46663.0,60.11,60.42,59.93,60.24,46663.0
2017-12-01 13:00:00,60.24,60.46,60.01,60.14,42113.0,60.24,60.46,60.01,60.14,42113.0
2017-12-01 13:30:00,60.13,60.56,60.06,60.08,64506.0,60.13,60.56,60.06,60.08,64506.0
2017-12-01 14:00:00,60.07,60.17,59.95,60.16,34147.0,60.07,60.17,59.95,60.16,34147.0
2017-12-01 14:30:00,60.16,60.21,59.92,59.93,82748.0,60.16,60.21,59.92,59.93,82748.0
2017-12-01 15:00:00,59.91,60.04,59.74,59.83,135255.0,59.91,60.04,59.74,59.83,135255.0
2017-12-01 15:30:00,59.82,60.42,59.73,60.3,262924.0,59.82,60.42,59.73,60.3,262924.0
2017-12-04 09:30:00,60.4,60.71,56.52,57.06,817229.0,60.4,60.71,56.52,57.06,817229.0
2017-12-04 10:00:00,57.11,57.98,56.21,57.88,461023.0,57.11,57.98,56.21,57.88,461023.0
2017-12-04 10:30:00,57.85,57.86,56.4,56.49,364726.0,57.85,57.86,56.4,56.49,364726.0
2017-12-04 11:00:00,56.48,57.23,56.13,56.98,203772.0,56.48,57.23,56.13,56.98,203772.0
2017-12-04 11:30:00,56.94,57.59,56.71,57.25,202354.0,56.94,57.59,56.71,57.25,202354.0
2017-12-04 12:00:00,57.26,57.53,56.84,56.95,153506.0,57.26,57.53,56.84,56.95,153506.0
2017-12-04 12:30:00,56.96,57.25,56.81,57.03,126486.0,56.96,57.25,56.81,57.03,126486.0
2017-12-04 13:00:00,57.07,57.4,56.9,56.93,164234.0,57.07,57.4,56.9,56.93,164234.0
2017-12-04 13:30:00,56.91,57.24,56.71,57.09,116282.0,56.91,57.24,56.71,57.09,116282.0
2017-12-04 14:00:00,57.06,57.06,56.65,56.69,142692.0,57.06,57.06,56.65,56.69,142692.0
2017-12-04 14:30:00,56.68,56.97,56.42,56.85,187013.0,56.68,56.97,56.42,56.85,187013.0
2017-12-04 15:00:00,56.84,57.24,56.74,57.05,148084.0,56.84,57.24,56.74,57.05,148084.0
2017-12-04 15:30:00,57.07,57.46,56.56,57.26,512705.0,57.07,57.46,56.56,57.26,512705.0
2017-12-05 09:30:00,57.14,58.95,56.81,58.73,307031.0,57.14,58.95,56.81,58.73,307031.0
2017-12-05 10:00:00,58.76,59.35,58.33,58.72,286206.0,58.76,59.35,58.33,58.72,286206.0
2017-12-05 10:30:00,58.72,59.54,58.66,59.48,219245.0,58.72,59.54,58.66,59.48,219245.0
2017-12-05 11:00:00,59.53,59.85,59.0,59.08,179363.0,59.53,59.85,59.0,59.08,179363.0
2017-12-05 11:30:00,59.04,60.85,59.02,60.21,466604.0,59.04,60.85,59.02,60.21,466604.0
2017-12-05 12:00:00,60.17,60.9,59.92,60.57,239709.0,60.17,60.9,59.92,60.57,239709.0
2017-12-05 12:30:00,60.55,62.03,59.75,60.32,543591.0,60.55,62.03,59.75,60.32,543591.0
2017-12-05 13:00:00,60.36,61.35,59.25,60.97,682342.0,60.36,61.35,59.25,60.97,682342.0
2017-12-05 13:30:00,60.98,61.34,60.09,60.82,340643.0,60.98,61.34,60.09,60.82,340643.0
2017-12-05 14:00:00,60.8,61.7,60.69,61.46,418584.0,60.8,61.7,60.69,61.46,418584.0
2017-12-05 14:30:00,61.4,61.68,60.8,61.4,330263.0,61.4,61.68,60.8,61.4,330263.0
2017-12-05 15:00:00,61.41,61.8,61.19,61.35,283665.0,61.41,61.8,61.19,61.35,283665.0
2017-12-05 15:30:00,61.32,61.51,61.08,61.21,483546.0,61.32,61.51,61.08,61.21,483546.0
2017-12-06 09:30:00,62.08,64.87,62.05,64.66,1384482.0,62.08,64.87,62.05,64.66,1384482.0
2017-12-06 10:00:00,64.58,65.43,63.73,64.0,590400.0,64.58,65.43,63.73,64.0,590400.0
2017-12-06 10:30:00,63.97,64.63,63.5,64.44,312455.0,63.97,64.63,63.5,64.44,312455.0
2017-12-06 11:00:00,64.43,64.94,64.0,64.91,198072.0,64.43,64.94,64.0,64.91,198072.0
2017-12-06 11:30:00,64.93,64.93,63.67,63.82,171371.0,64.93,64.93,63.67,63.82,171371.0
2017-12-06 12:00:00,63.87,64.54,63.78,64.23,122288.0,63.87,64.54,63.78,64.23,122288.0
2017-12-06 12:30:00,64.26,64.53,64.23,64.25,68543.0,64.26,64.53,64.23,64.25,68543.0
2017-12-06 13:00:00,64.25,64.36,63.4,63.66,196515.0,64.25,64.36,63.4,63.66,196515.0
2017-12-06 13:30:00,63.65,63.88,63.6,63.8,118299.0,63.65,63.88,63.6,63.8,118299.0
2017-12-06 14:00:00,63.77,63.97,63.62,63.7,70325.0,63.77,63.97,63.62,63.7,70325.0
2017-12-06 14:30:00,63.7,64.11,63.69,63.73,108360.0,63.7,64.11,63.69,63.73,108360.0
2017-12-06 15:00:00,63.75,64.14,63.29,63.44,166681.0,63.75,64.14,63.29,63.44,166681.0
2017-12-06 15:30:00,63.39,63.48,62.98,63.25,337729.0,63.39,63.48,62.98,63.25,337729.0
2017-12-07 09:30:00,64.0,65.84,63.54,65.79,533322.0,64.0,65.84,63.54,65.79,533322.0
2017-12-07 10:00:00,65.83,66.24,65.29,66.0,337545.0,65.83,66.24,65.29,66.0,337545.0
2017-12-07 10:30:00,66.01,66.93,65.9,66.87,566753.0,66.01,66.93,65.9,66.87,566753.0
2017-12-07 11:00:00,66.83,67.6,66.75,67.37,419078.0,66.83,67.6,66.75,67.37,419078.0
2017-12-07 11:30:00,67.4,67.99,67.13,67.8,302823.0,67.4,67.99,67.13,67.8,302823.0
2017-12-07 12:00:00,67.81,68.25,67.61,67.88,277084.0,67.81,68.25,67.61,67.88,277084.0
2017-12-07 12:30:00,67.91,68.41,67.86,68.26,156524.0,67.91,68.41,67.86,68.26,156524.0
2017-12-07 13:00:00,68.25,68.26,67.74,67.9,240125.0,68.25,68.26,67.74,67.9,240125.0
2017-12-07 13:30:00,67.9,68.25,67.9,68.21,99326.0,67.9,68.25,67.9,68.21,99326.0
2017-12-07 14:00:00,68.2,68.39,67.91,68.06,142508.0,68.2,68.39,67.91,68.06,142508.0
2017-12-07 14:30:00,68.09,68.37,67.97,68.25,206653.0,68.09,68.37,67.97,68.25,206653.0
2017-12-07 15:00:00,68.22,68.7,68.2,68.49,281801.0,68.22,68.7,68.2,68.49,281801.0
2017-12-07 15:30:00,68.49,68.65,68.39,68.42,527182.0,68.49,68.65,68.39,68.42,527182.0
2017-12-08 09:30:00,68.96,69.53,68.27,68.61,543518.0,68.96,69.53,68.27,68.61,543518.0
2017-12-08 10:00:00,68.61,69.02,68.35,68.87,260994.0,68.61,69.02,68.35,68.87,260994.0
2017-12-08 10:30:00,68.9,68.99,68.5,68.77,259121.0,68.9,68.99,68.5,68.77,259121.0
2017-12-08 11:00:00,68.77,69.57,68.55,69.23,259720.0,68.77,69.57,68.55,69.23,259720.0
2017-12-08 11:30:00,69.23,69.62,69.18,69.47,98668.0,69.23,69.62,69.18,69.47,98668.0
2017-12-08 12:00:00,69.5,69.82,69.16,69.39,110154.0,69.5,69.82,69.16,69.39,110154.0
2017-12-08 12:30:00,69.36,69.48,69.2,69.34,90569.0,69.36,69.48,69.2,69.34,90569.0
2017-12-08 13:00:00,69.36,69.72,69.31,69.59,60398.0,69.36,69.72,69.31,69.59,60398.0
2017-12-08 13:30:00,69.57,70.01,69.56,69.99,145267.0,69.57,70.01,69.56,69.99,145267.0
2017-12-08 14:00:00,69.98,70.0,69.5,69.69,164989.0,69.98,70.0,69.5,69.69,164989.0
2017-12-08 14:30:00,69.66,69.79,69.63,69.75,144354.0,69.66,69.79,69.63,69.75,144354.0
2017-12-08 15:00:00,69.74,70.27,69.73,70.04,242355.0,69.74,70.27,69.73,70.04,242355.0
2017-12-08 15:30:00,70.07,70.17,69.85,70.03,701788.0,70.07,70.17,69.85,70.03,701788.0
2017-12-11 09:30:00,71.4,71.8,70.15,71.16,509437.0,71.4,71.8,70.15,71.16,509437.0
2017-12-11 10:00:00,71.08,71.74,71.03,71.14,298308.0,71.08,71.74,71.03,71.14,298308.0
2017-12-11 10:30:00,71.15,71.15,70.4,70.78,201288.0,71.15,71.15,70.4,70.78,201288.0
2017-12-11 11:00:00,70.73,70.73,69.77,70.02,186778.0,70.73,70.73,69.77,70.02,186778.0
2017-12-11 11:30:00,70.04,70.45,69.91,69.93,114820.0,70.04,70.45,69.91,69.93,114820.0
2017-12-11 12:00:00,69.92,69.92,69.15,69.28,218082.0,69.92,69.92,69.15,69.28,218082.0
2017-12-11 12:30:00,69.27,69.96,69.17,69.74,169524.0,69.27,69.96,69.17,69.74,169524.0
2017-12-11 13:00:00,69.72,69.79,69.2,69.47,104837.0,69.72,69.79,69.2,69.47,104837.0
2017-12-11 13:30:00,69.5,69.67,69.35,69.43,136302.0,69.5,69.67,69.35,69.43,136302.0
2017-12-11 14:00:00,69.45,69.92,69.45,69.67,127911.0,69.45,69.92,69.45,69.67,127911.0
2017-12-11 14:30:00,69.67,69.81,69.63,69.8,90419.0,69.67,69.81,69.63,69.8,90419.0
2017-12-11 15:00:00,69.81,70.25,69.66,70.12,281095.0,69.81,70.25,69.66,70.12,281095.0
2017-12-11 15:30:00,70.15,70.29,70.0,70.04,469057.0,70.15,70.29,70.0,70.04,469057.0
2017-12-12 09:30:00,70.02,71.07,70.02,70.62,165581.0,70.02,71.07,70.02,70.62,165581.0
2017-12-12 10:00:00,70.7,71.19,70.25,70.27,151733.0,70.7,71.19,70.25,70.27,151733.0
2017-12-12 10:30:00,70.25,70.32,69.61,69.89,110515.0,70.25,70.32,69.61,69.89,110515.0
2017-12-12 11:00:00,69.92,70.16,69.73,69.87,155062.0,69.92,70.16,69.73,69.87,155062.0
2017-12-12 11:30:00,69.94,70.06,69.57,69.65,62165.0,69.94,70.06,69.57,69.65,62165.0
2017-12-12 12:00:00,69.62,69.87,69.49,69.52,80286.0,69.62,69.87,69.49,69.52,80286.0
2017-12-12 12:30:00,69.49,69.66,69.39,69.47,55041.0,69.49,69.66,69.39,69.47,55041.0
2017-12-12 13:00:00,69.51,69.65,69.4,69.57,50527.0,69.51,69.65,69.4,69.57,50527.0
2017-12-12 13:30:00,69.57,69.57,69.33,69.34,45620.0,69.57,69.57,69.33,69.34,45620.0
2017-12-12 14:00:00,69.33,69.68,68.83,69.67,417653.0,69.33,69.68,68.83,69.67,417653.0
2017-12-12 14:30:00,69.67,70.04,69.28,69.33,294075.0,69.67,70.04,69.28,69.33,294075.0
2017-12-12 15:00:00,69.35,69.49,68.72,68.75,137319.0,69.35,69.49,68.72,68.75,137319.0
2017-12-12 15:30:00,68.75,68.99,68.68,68.9,401771.0,68.75,68.99,68.68,68.9,401771.0
2017-12-13 09:30:00,69.2,69.89,68.96,69.13,208406.0,69.2,69.89,68.96,69.13,208406.0
2017-12-13 10:00:00,69.07,69.93,68.75,69.0,319919.0,69.07,69.93,68.75,69.0,319919.0
2017-12-13 10:30:00,69.07,69.08,68.62,68.72,155992.0,69.07,69.08,68.62,68.72,155992.0
2017-12-13 11:00:00,68.72,68.83,68.44,68.58,152235.0,68.72,68.83,68.44,68.58,152235.0
2017-12-13 11:30:00,68.75,68.9,68.35,68.55,93275.0,68.75,68.9,68.35,68.55,93275.0
2017-12-13 12:00:00,68.55,68.63,68.5,68.6,47358.0,68.55,68.63,68.5,68.6,47358.0
2017-12-13 12:30:00,68.6,68.64,68.43,68.58,57540.0,68.6,68.64,68.43,68.58,57540.0
2017-12-13 13:00:00,68.54,68.93,68.48,68.6,129436.0,68.54,68.93,68.48,68.6,129436.0
2017-12-13 13:30:00,68.63,68.86,68.47,68.81,42762.0,68.63,68.86,68.47,68.81,42762.0
2017-12-13 14:00:00,68.82,68.97,68.5,68.62,49229.0,68.82,68.97,68.5,68.62,49229.0
2017-12-13 14:30:00,68.65,68.78,68.61,68.69,53408.0,68.65,68.78,68.61,68.69,53408.0
2017-12-13 15:00:00,68.69,68.76,68.48,68.54,82897.0,68.69,68.76,68.48,68.54,82897.0
2017-12-13 15:30:00,68.54,68.75,68.42,68.49,153940.0,68.54,68.75,68.42,68.49,153940.0
2017-12-14 09:30:00,68.47,68.81,67.43,67.84,294882.0,68.47,68.81,67.43,67.84,294882.0
2017-12-14 10:00:00,67.76,68.23,67.67,67.97,113060.0,67.76,68.23,67.67,67.97,113060.0
2017-12-14 10:30:00,67.98,68.67,67.93,68.48,113701.0,67.98,68.67,67.93,68.48,113701.0
2017-12-14 11:00:00,68.48,68.55,68.07,68.11,65186.0,68.48,68.55,68.07,68.11,65186.0
2017-12-14 11:30:00,68.13,68.43,67.95,68.35,53562.0,68.13,68.43,67.95,68.35,53562.0
2017-12-14 12:00:00,68.37,68.51,68.27,68.32,49794.0,68.37,68.51,68.27,68.32,49794.0
2017-12-14 12:30:00,68.31,68.54,68.27,68.38,48585.0,68.31,68.54,68.27,68.38,48585.0
2017-12-14 13:00:00,68.4,68.52,68.29,68.44,43073.0,68.4,68.52,68.29,68.44,43073.0
2017-12-14 13:30:00,68.42,68.62,68.33,68.39,70951.0,68.42,68.62,68.33,68.39,70951.0
2017-12-14 14:00:00,68.32,68.57,68.18,68.18,42512.0,68.32,68.57,68.18,68.18,42512.0
2017-12-14 14:30:00,68.17,68.25,67.92,68.0,64460.0,68.17,68.25,67.92,68.0,64460.0
2017-12-14 15:00:00,67.99,68.07,67.78,67.91,77555.0,67.99,68.07,67.78,67.91,77555.0
2017-12-14 15:30:00,67.93,68.1,67.88,67.89,168836.0,67.93,68.1,67.88,67.89,168836.0
2017-12-15 09:30:00,67.87,68.33,67.27,68.0,360424.0,67.87,68.33,67.27,68.0,360424.0
2017-12-15 10:00:00,68.02,68.87,67.99,68.8,153296.0,68.02,68.87,67.99,68.8,153296.0
2017-12-15 10:30:00,68.81,68.93,67.95,67.95,128830.0,68.81,68.93,67.95,67.95,128830.0
2017-12-15 11:00:00,68.0,68.55,67.98,68.48,94348.0,68.0,68.55,67.98,68.48,94348.0
2017-12-15 11:30:00,68.54,68.88,68.54,68.84,61772.0,68.54,68.88,68.54,68.84,61772.0
2017-12-15 12:00:00,68.85,69.43,68.85,69.26,94909.0,68.85,69.43,68.85,69.26,94909.0
2017-12-15 12:30:00,69.23,69.38,69.09,69.38,45600.0,69.23,69.38,69.09,69.38,45600.0
2017-12-15 13:00:00,69.33,69.75,69.31,69.65,94587.0,69.33,69.75,69.31,69.65,94587.0
2017-12-15 13:30:00,69.66,69.73,69.18,69.31,51623.0,69.66,69.73,69.18,69.31,51623.0
2017-12-15 14:00:00,69.29,69.43,69.11,69.3,66041.0,69.29,69.43,69.11,69.3,66041.0
2017-12-15 14:30:00,69.3,69.54,69.21,69.3,88204.0,69.3,69.54,69.21,69.3,88204.0
2017-12-15 15:00:00,69.27,69.46,68.99,69.17,80676.0,69.27,69.46,68.99,69.17,80676.0
2017-12-15 15:30:00,69.16,69.25,68.77,68.96,297405.0,69.16,69.25,68.77,68.96,297405.0
2017-12-18 09:30:00,69.93,70.78,69.65,70.57,239964.0,69.93,70.78,69.65,70.57,239964.0
2017-12-18 10:00:00,70.48,70.74,69.97,70.7,191704.0,70.48,70.74,69.97,70.7,191704.0
2017-12-18 10:30:00,70.7,70.71,70.09,70.2,96537.0,70.7,70.71,70.09,70.2,96537.0
2017-12-18 11:00:00,70.23,70.34,69.92,70.15,76015.0,70.23,70.34,69.92,70.15,76015.0
2017-12-18 11:30:00,70.16,70.24,70.09,70.11,41212.0,70.16,70.24,70.09,70.11,41212.0
2017-12-18 12:00:00,70.12,70.52,70.1,70.38,45404.0,70.12,70.52,70.1,70.38,45404.0
2017-12-18 12:30:00,70.37,70.67,70.32,70.5,48890.0,70.37,70.67,70.32,70.5,48890.0
2017-12-18 13:00:00,70.48,70.48,70.23,70.25,26836.0,70.48,70.48,70.23,70.25,26836.0
2017-12-18 13:30:00,70.21,70.4,70.2,70.39,25712.0,70.21,70.4,70.2,70.39,25712.0
2017-12-18 14:00:00,70.4,70.71,70.4,70.54,52150.0,70.4,70.71,70.4,70.54,52150.0
2017-12-18 14:30:00,70.53,70.6,70.34,70.6,38119.0,70.53,70.6,70.34,70.6,38119.0
2017-12-18 15:00:00,70.56,70.68,70.43,70.44,57822.0,70.56,70.68,70.43,70.44,57822.0
2017-12-18 15:30:00,70.42,70.66,70.29,70.63,141234.0,70.42,70.66,70.29,70.63,141234.0
2017-12-19 09:30:00,70.4,70.92,69.41,69.84,179031.0,70.4,70.92,69.41,69.84,179031.0
2017-12-19 10:00:00,69.8,70.05,69.6,69.71,119559.0,69.8,70.05,69.6,69.71,119559.0
2017-12-19 10:30:00,69.67,70.24,69.66,70.07,50034.0,69.67,70.24,69.66,70.07,50034.0
2017-12-19 11:00:00,70.05,70.09,69.66,69.99,36793.0,70.05,70.09,69.66,69.99,36793.0
2017-12-19 11:30:00,69.97,70.01,69.16,69.21,85451.0,69.97,70.01,69.16,69.21,85451.0
2017-12-19 12:00:00,69.18,69.18,68.72,69.05,69610.0,69.18,69.18,68.72,69.05,69610.0
2017-12-19 12:30:00,69.09,69.2,68.79,69.04,57447.0,69.09,69.2,68.79,69.04,57447.0
2017-12-19 13:00:00,69.06,69.08,68.91,68.95,35678.0,69.06,69.08,68.91,68.95,35678.0
2017-12-19 13:30:00,68.98,69.18,68.92,69.15,59113.0,68.98,69.18,68.92,69.15,59113.0
2017-12-19 14:00:00,69.17,69.27,68.94,69.21,38857.0,69.17,69.27,68.94,69.21,38857.0
2017-12-19 14:30:00,69.17,69.18,68.91,69.04,26277.0,69.17,69.18,68.91,69.04,26277.0
2017-12-19 15:00:00,69.0,69.26,68.89,69.11,72851.0,69.0,69.26,68.89,69.11,72851.0
2017-12-19 15:30:00,69.16,69.26,69.06,69.15,205530.0,69.16,69.26,69.06,69.15,205530.0
2017-12-20 09:30:00,69.41,69.74,68.04,68.43,105335.0,69.41,69.74,68.04,68.43,105335.0
2017-12-20 10:00:00,68.43,68.5,67.9,68.11,75916.0,68.43,68.5,67.9,68.11,75916.0
2017-12-20 10:30:00,68.13,68.71,67.96,68.55,78443.0,68.13,68.71,67.96,68.55,78443.0
2017-12-20 11:00:00,68.63,69.09,68.49,68.75,51942.0,68.63,69.09,68.49,68.75,51942.0
2017-12-20 11:30:00,68.79,68.94,68.65,68.84,48882.0,68.79,68.94,68.65,68.84,48882.0
2017-12-20 12:00:00,68.84,69.3,68.76,69.13,65350.0,68.84,69.3,68.76,69.13,65350.0
2017-12-20 12:30:00,69.07,69.22,68.94,69.07,26433.0,69.07,69.22,68.94,69.07,26433.0
2017-12-20 13:00:00,69.0,69.14,68.96,69.1,16918.0,69.0,69.14,68.96,69.1,16918.0
2017-12-20 13:30:00,69.1,69.1,68.79,68.96,18746.0,69.1,69.1,68.79,68.96,18746.0
2017-12-20 14:00:00,69.0,69.16,68.71,68.71,19926.0,69.0,69.16,68.71,68.71,19926.0
2017-12-20 14:30:00,68.73,68.9,68.71,68.83,22658.0,68.73,68.9,68.71,68.83,22658.0
2017-12-20 15:00:00,68.86,68.89,68.72,68.77,30798.0,68.86,68.89,68.72,68.77,30798.0
2017-12-20 15:30:00,68.8,68.84,68.64,68.68,117702.0,68.8,68.84,68.64,68.68,117702.0
2017-12-21 09:30:00,68.5,69.07,68.37,68.77,111025.0,68.5,69.07,68.37,68.77,111025.0
2017-12-21 10:00:00,68.74,68.88,68.42,68.44,59142.0,68.74,68.88,68.42,68.44,59142.0
2017-12-21 10:30:00,68.5,68.85,68.4,68.66,125680.0,68.5,68.85,68.4,68.66,125680.0
2017-12-21 11:00:00,68.7,68.81,68.61,68.68,30964.0,68.7,68.81,68.61,68.68,30964.0
2017-12-21 11:30:00,68.68,69.18,68.68,69.18,49899.0,68.68,69.18,68.68,69.18,49899.0
2017-12-21 12:00:00,69.16,69.18,68.98,69.16,21206.0,69.16,69.18,68.98,69.16,21206.0
2017-12-21 12:30:00,69.16,69.34,69.08,69.34,32709.0,69.16,69.34,69.08,69.34,32709.0
2017-12-21 13:00:00,69.38,69.45,69.2,69.23,27699.0,69.38,69.45,69.2,69.23,27699.0
2017-12-21 13:30:00,69.18,69.43,69.18,69.28,30877.0,69.18,69.43,69.18,69.28,30877.0
2017-12-21 14:00:00,69.26,69.28,68.93,68.96,32164.0,69.26,69.28,68.93,68.96,32164.0
2017-12-21 14:30:00,68.98,69.27,68.95,69.18,51969.0,68.98,69.27,68.95,69.18,51969.0
2017-12-21 15:00:00,69.18,69.21,68.9,68.94,36992.0,69.18,69.21,68.9,68.94,36992.0
2017-12-21 15:30:00,68.94,69.14,68.9,69.13,102278.0,68.94,69.14,68.9,69.13,102278.0
2017-12-22 09:30:00,69.0,69.27,68.49,68.61,55337.0,69.0,69.27,68.49,68.61,55337.0
2017-12-22 10:00:00,68.6,69.3,68.53,69.18,86441.0,68.6,69.3,68.53,69.18,86441.0
2017-12-22 10:30:00,69.16,69.5,69.11,69.45,44672.0,69.16,69.5,69.11,69.45,44672.0
2017-12-22 11:00:00,69.45,69.5,69.02,69.13,32628.0,69.45,69.5,69.02,69.13,32628.0
2017-12-22 11:30:00,69.16,69.16,68.9,69.01,33011.0,69.16,69.16,68.9,69.01,33011.0
2017-12-22 12:00:00,69.02,69.02,68.77,68.91,21202.0,69.02,69.02,68.77,68.91,21202.0
2017-12-22 12:30:00,68.91,69.04,68.91,69.02,32269.0,68.91,69.04,68.91,69.02,32269.0
2017-12-22 13:00:00,69.01,69.17,69.01,69.11,18258.0,69.01,69.17,69.01,69.11,18258.0
2017-12-22 13:30:00,69.06,69.22,69.03,69.08,33586.0,69.06,69.22,69.03,69.08,33586.0
2017-12-22 14:00:00,69.08,69.13,68.85,68.85,40985.0,69.08,69.13,68.85,68.85,40985.0
2017-12-22 14:30:00,68.89,68.91,68.84,68.89,28666.0,68.89,68.91,68.84,68.89,28666.0
2017-12-22 15:00:00,68.9,68.92,68.8,68.89,46147.0,68.9,68.92,68.8,68.89,46147.0
2017-12-22 15:30:00,68.89,69.01,68.81,68.85,155022.0,68.89,69.01,68.81,68.85,155022.0
2017-12-26 09:30:00,68.47,68.79,67.32,67.74,123265.0,68.47,68.79,67.32,67.74,123265.0
2017-12-26 10:00:00,67.72,68.16,67.5,68.03,133929.0,67.72,68.16,67.5,68.03,133929.0
2017-12-26 10:30:00,67.97,68.34,67.81,67.92,50081.0,67.97,68.34,67.81,67.92,50081.0
2017-12-26 11:00:00,67.87,68.14,67.73,67.93,30266.0,67.87,68.14,67.73,67.93,30266.0
2017-12-26 11:30:00,67.92,68.3,67.9,68.09,22326.0,67.92,68.3,67.9,68.09,22326.0
2017-12-26 12:00:00,68.01,68.46,67.96,68.1,90027.0,68.01,68.46,67.96,68.1,90027.0
2017-12-26 12:30:00,68.12,68.3,68.09,68.21,39150.0,68.12,68.3,68.09,68.21,39150.0
2017-12-26 13:00:00,68.18,68.22,67.95,68.08,20712.0,68.18,68.22,67.95,68.08,20712.0
2017-12-26 13:30:00,68.06,68.19,67.92,67.98,25876.0,68.06,68.19,67.92,67.98,25876.0
2017-12-26 14:00:00,68.0,68.06,67.91,67.98,27666.0,68.0,68.06,67.91,67.98,27666.0
2017-12-26 14:30:00,67.97,68.05,67.93,67.98,30808.0,67.97,68.05,67.93,67.98,30808.0
2017-12-26 15:00:00,67.97,68.05,67.8,67.89,41027.0,67.97,68.05,67.8,67.89,41027.0
2017-12-26 15:30:00,67.88,68.07,67.86,68.03,123419.0,67.88,68.07,67.86,68.03,123419.0
2017-12-27 09:30:00,67.55,68.0,66.61,67.94,148195.0,67.55,68.0,66.61,67.94,148195.0
2017-12-27 10:00:00,67.95,68.29,67.95,68.05,59747.0,67.95,68.29,67.95,68.05,59747.0
2017-12-27 10:30:00,68.05,68.28,67.82,68.05,65270.0,68.05,68.28,67.82,68.05,65270.0
2017-12-27 11:00:00,68.07,68.51,67.92,68.12,134209.0,68.07,68.51,67.92,68.12,134209.0
2017-12-27 11:30:00,68.06,68.55,68.01,68.4,82977.0,68.06,68.55,68.01,68.4,82977.0
2017-12-27 12:00:00,68.38,68.59,68.34,68.57,20366.0,68.38,68.59,68.34,68.57,20366.0
2017-12-27 12:30:00,68.58,68.58,68.24,68.3,18637.0,68.58,68.58,68.24,68.3,18637.0
2017-12-27 13:00:00,68.25,68.46,68.2,68.36,17928.0,68.25,68.46,68.2,68.36,17928.0
2017-12-27 13:30:00,68.37,68.67,68.35,68.66,38346.0,68.37,68.67,68.35,68.66,38346.0
2017-12-27 14:00:00,68.64,69.02,68.6,68.88,87633.0,68.64,69.02,68.6,68.88,87633.0
2017-12-27 14:30:00,68.88,68.98,68.71,68.9,52008.0,68.88,68.98,68.71,68.9,52008.0
2017-12-27 15:00:00,68.9,68.92,68.74,68.86,43868.0,68.9,68.92,68.74,68.86,43868.0
2017-12-27 15:30:00,68.87,68.89,68.6,68.83,175362.0,68.87,68.89,68.6,68.83,175362.0
2017-12-28 09:30:00,69.07,69.98,68.25,68.45,157054.0,69.07,69.98,68.25,68.45,157054.0
2017-12-28 10:00:00,68.41,68.55,68.14,68.37,43601.0,68.41,68.55,68.14,68.37,43601.0
2017-12-28 10:30:00,68.35,68.4,68.1,68.3,65898.0,68.35,68.4,68.1,68.3,65898.0
2017-12-28 11:00:00,68.24,68.37,68.13,68.15,32539.0,68.24,68.37,68.13,68.15,32539.0
2017-12-28 11:30:00,68.15,68.49,68.14,68.4,39617.0,68.15,68.49,68.14,68.4,39617.0
2017-12-28 12:00:00,68.42,68.47,68.32,68.43,25098.0,68.42,68.47,68.32,68.43,25098.0
2017-12-28 12:30:00,68.4,68.5,68.36,68.37,22316.0,68.4,68.5,68.36,68.37,22316.0
2017-12-28 13:00:00,68.37,68.41,68.1,68.17,44488.0,68.37,68.41,68.1,68.17,44488.0
2017-12-28 13:30:00,68.19,68.41,68.05,68.39,84426.0,68.19,68.41,68.05,68.39,84426.0
2017-12-28 14:00:00,68.41,68.42,68.11,68.11,18827.0,68.41,68.42,68.11,68.11,18827.0
2017-12-28 14:30:00,68.11,68.28,67.91,68.19,51642.0,68.11,68.28,67.91,68.19,51642.0
2017-12-28 15:00:00,68.21,68.23,68.08,68.14,25344.0,68.21,68.23,68.08,68.14,25344.0
2017-12-28 15:30:00,68.14,68.39,68.1,68.38,97185.0,68.14,68.39,68.1,68.38,97185.0
2017-12-29 09:30:00,68.5,68.67,68.01,68.05,66432.0,68.5,68.67,68.01,68.05,66432.0
2017-12-29 10:00:00,68.06,68.09,67.78,67.95,64147.0,68.06,68.09,67.78,67.95,64147.0
2017-12-29 10:30:00,67.95,68.0,67.77,67.82,65549.0,67.95,68.0,67.77,67.82,65549.0
2017-12-29 11:00:00,67.82,67.94,67.65,67.8,41628.0,67.82,67.94,67.65,67.8,41628.0
2017-12-29 11:30:00,67.84,68.13,67.78,68.06,51384.0,67.84,68.13,67.78,68.06,51384.0
2017-12-29 12:00:00,68.06,68.09,67.82,67.94,35013.0,68.06,68.09,67.82,67.94,35013.0
2017-12-29 12:30:00,67.92,68.0,67.75,67.88,37547.0,67.92,68.0,67.75,67.88,37547.0
2017-12-29 13:00:00,67.86,68.03,67.79,67.98,20082.0,67.86,68.03,67.79,67.98,20082.0
2017-12-29 13:30:00,67.96,67.98,67.75,67.77,33175.0,67.96,67.98,67.75,67.77,33175.0
2017-12-29 14:00:00,67.76,67.97,67.75,67.79,42565.0,67.76,67.97,67.75,67.79,42565.0
2017-12-29 14:30:00,67.79,67.91,67.74,67.78,29842.0,67.79,67.91,67.74,67.78,29842.0
2017-12-29 15:00:00,67.81,67.86,67.74,67.8,43334.0,67.81,67.86,67.74,67.8,43334.0
2017-12-29 15:30:00,67.79,67.86,67.47,67.51,151781.0,67.79,67.86,67.47,67.51,151781.0
2018-01-02 09:30:00,67.84,69.3,67.84,69.17,177525.0,67.84,69.3,67.84,69.17,177525.0
2018-01-02 10:00:00,69.23,69.75,69.05,69.16,123910.0,69.23,69.75,69.05,69.16,123910.0
2018-01-02 10:30:00,69.11,69.24,68.86,69.1,38070.0,69.11,69.24,68.86,69.1,38070.0
2018-01-02 11:00:00,69.07,69.75,68.99,69.55,190223.0,69.07,69.75,68.99,69.55,190223.0
2018-01-02 11:30:00,69.52,69.82,69.27,69.81,68243.0,69.52,69.82,69.27,69.81,68243.0
2018-01-02 12:00:00,69.82,70.04,69.64,69.89,109511.0,69.82,70.04,69.64,69.89,109511.0
2018-01-02 12:30:00,69.86,69.91,69.62,69.7,138708.0,69.86,69.91,69.62,69.7,138708.0
2018-01-02 13:00:00,69.67,69.99,69.52,69.96,67022.0,69.67,69.99,69.52,69.96,67022.0
2018-01-02 13:30:00,69.91,70.1,69.79,69.96,63370.0,69.91,70.1,69.79,69.96,63370.0
2018-01-02 14:00:00,69.96,70.2,69.95,70.06,69167.0,69.96,70.2,69.95,70.06,69167.0
2018-01-02 14:30:00,70.06,70.12,69.91,69.98,56815.0,70.06,70.12,69.91,69.98,56815.0
2018-01-02 15:00:00,70.0,70.41,69.96,70.39,82032.0,70.0,70.41,69.96,70.39,82032.0
2018-01-02 15:30:00,70.39,70.5,70.26,70.46,190425.0,70.39,70.5,70.26,70.46,190425.0
2018-01-03 09:30:00,70.87,71.59,70.69,71.05,235774.0,70.87,71.59,70.69,71.05,235774.0
2018-01-03 10:00:00,71.1,71.41,70.37,70.5,105812.0,71.1,71.41,70.37,70.5,105812.0
2018-01-03 10:30:00,70.43,70.67,69.92,70.0,142775.0,70.43,70.67,69.92,70.0,142775.0
2018-01-03 11:00:00,69.95,70.02,69.77,69.88,111313.0,69.95,70.02,69.77,69.88,111313.0
2018-01-03 11:30:00,69.91,69.98,69.02,69.25,134764.0,69.91,69.98,69.02,69.25,134764.0
2018-01-03 12:00:00,69.26,69.64,69.25,69.4,96591.0,69.26,69.64,69.25,69.4,96591.0
2018-01-03 12:30:00,69.38,69.7,69.34,69.5,65701.0,69.38,69.7,69.34,69.5,65701.0
2018-01-03 13:00:00,69.51,69.65,69.28,69.58,172500.0,69.51,69.65,69.28,69.58,172500.0
2018-01-03 13:30:00,69.58,69.64,69.3,69.53,48806.0,69.58,69.64,69.3,69.53,48806.0
2018-01-03 14:00:00,69.51,69.83,69.42,69.64,62071.0,69.51,69.83,69.42,69.64,62071.0
2018-01-03 14:30:00,69.62,70.14,69.59,70.08,66796.0,69.62,70.14,69.59,70.08,66796.0
2018-01-03 15:00:00,70.05,70.17,69.78,69.89,97555.0,70.05,70.17,69.78,69.89,97555.0
2018-01-03 15:30:00,69.91,69.93,69.55,69.79,212415.0,69.91,69.93,69.55,69.79,212415.0
2018-01-04 09:30:00,70.0,70.2,67.02,67.05,455766.0,70.0,70.2,67.02,67.05,455766.0
2018-01-04 10:00:00,67.14,67.24,66.2,66.76,443416.0,67.14,67.24,66.2,66.76,443416.0
2018-01-04 10:30:00,66.78,66.8,66.29,66.59,217775.0,66.78,66.8,66.29,66.59,217775.0
2018-01-04 11:00:00,66.58,67.15,66.53,66.65,209773.0,66.58,67.15,66.53,66.65,209773.0
2018-01-04 11:30:00,66.62,66.89,66.45,66.88,97487.0,66.62,66.89,66.45,66.88,97487.0
2018-01-04 12:00:00,66.85,67.44,66.76,67.44,110502.0,66.85,67.44,66.76,67.44,110502.0
2018-01-04 12:30:00,67.43,67.95,67.38,67.93,111557.0,67.43,67.95,67.38,67.93,111557.0
2018-01-04 13:00:00,67.94,68.36,67.86,68.09,154211.0,67.94,68.36,67.86,68.09,154211.0
2018-01-04 13:30:00,68.06,68.76,68.06,68.25,119749.0,68.06,68.76,68.06,68.25,119749.0
2018-01-04 14:00:00,68.25,68.62,68.11,68.62,84108.0,68.25,68.62,68.11,68.62,84108.0
2018-01-04 14:30:00,68.6,69.15,68.52,69.11,114186.0,68.6,69.15,68.52,69.11,114186.0
2018-01-04 15:00:00,69.13,69.21,68.79,68.86,179970.0,69.13,69.21,68.79,68.86,179970.0
2018-01-04 15:30:00,68.86,69.31,68.85,69.12,268941.0,68.86,69.31,68.85,69.12,268941.0
2018-01-05 09:30:00,69.0,69.53,68.66,69.3,107300.0,69.0,69.53,68.66,69.3,107300.0
2018-01-05 10:00:00,69.25,69.34,68.26,68.35,94516.0,69.25,69.34,68.26,68.35,94516.0
2018-01-05 10:30:00,68.36,68.86,68.25,68.76,59022.0,68.36,68.86,68.25,68.76,59022.0
2018-01-05 11:00:00,68.78,68.86,68.44,68.86,65294.0,68.78,68.86,68.44,68.86,65294.0
2018-01-05 11:30:00,68.83,69.38,68.66,69.32,59571.0,68.83,69.38,68.66,69.32,59571.0
2018-01-05 12:00:00,69.34,69.45,69.03,69.19,45219.0,69.34,69.45,69.03,69.19,45219.0
2018-01-05 12:30:00,69.23,69.41,69.04,69.2,33666.0,69.23,69.41,69.04,69.2,33666.0
2018-01-05 13:00:00,69.22,69.34,69.1,69.31,35908.0,69.22,69.34,69.1,69.31,35908.0
2018-01-05 13:30:00,69.32,69.43,69.24,69.38,40169.0,69.32,69.43,69.24,69.38,40169.0
2018-01-05 14:00:00,69.41,69.59,69.27,69.27,48158.0,69.41,69.59,69.27,69.27,48158.0
2018-01-05 14:30:00,69.26,69.28,68.92,69.0,49118.0,69.26,69.28,68.92,69.0,49118.0
2018-01-05 15:00:00,69.05,69.18,68.91,68.95,46487.0,69.05,69.18,68.91,68.95,46487.0
2018-01-05 15:30:00,68.97,69.25,68.95,69.17,111540.0,68.97,69.25,68.95,69.17,111540.0
2018-01-08 09:30:00,68.82,69.25,67.7,67.87,224663.0,68.82,69.25,67.7,67.87,224663.0
2018-01-08 10:00:00,67.84,69.09,67.79,69.03,83558.0,67.84,69.09,67.79,69.03,83558.0
2018-01-08 10:30:00,68.95,69.29,68.78,69.28,59161.0,68.95,69.29,68.78,69.28,59161.0
2018-01-08 11:00:00,69.25,69.46,69.14,69.23,44622.0,69.25,69.46,69.14,69.23,44622.0
2018-01-08 11:30:00,69.24,69.92,69.23,69.84,96464.0,69.24,69.92,69.23,69.84,96464.0
2018-01-08 12:00:00,69.87,70.13,69.75,69.76,68452.0,69.87,70.13,69.75,69.76,68452.0
2018-01-08 12:30:00,69.8,69.8,69.53,69.56,39403.0,69.8,69.8,69.53,69.56,39403.0
2018-01-08 13:00:00,69.56,69.81,69.56,69.66,31305.0,69.56,69.81,69.56,69.66,31305.0
2018-01-08 13:30:00,69.63,69.67,69.36,69.54,24474.0,69.63,69.67,69.36,69.54,24474.0
2018-01-08 14:00:00,69.57,69.71,69.54,69.59,18531.0,69.57,69.71,69.54,69.59,18531.0
2018-01-08 14:30:00,69.59,69.68,69.37,69.43,20518.0,69.59,69.68,69.37,69.43,20518.0
2018-01-08 15:00:00,69.44,69.46,69.33,69.44,21098.0,69.44,69.46,69.33,69.44,21098.0
2018-01-08 15:30:00,69.44,69.77,69.44,69.61,95034.0,69.44,69.77,69.44,69.61,95034.0
2018-01-09 09:30:00,69.82,69.93,68.39,68.97,171415.0,69.82,69.93,68.39,68.97,171415.0
2018-01-09 10:00:00,69.04,69.75,68.85,69.45,79710.0,69.04,69.75,68.85,69.45,79710.0
2018-01-09 10:30:00,69.44,69.5,69.0,69.26,35088.0,69.44,69.5,69.0,69.26,35088.0
2018-01-09 11:00:00,69.23,69.67,69.23,69.53,35640.0,69.23,69.67,69.23,69.53,35640.0
2018-01-09 11:30:00,69.55,69.6,69.27,69.36,25859.0,69.55,69.6,69.27,69.36,25859.0
2018-01-09 12:00:00,69.3,69.3,69.1,69.2,17296.0,69.3,69.3,69.1,69.2,17296.0
2018-01-09 12:30:00,69.28,69.47,69.15,69.35,15573.0,69.28,69.47,69.15,69.35,15573.0
2018-01-09 13:00:00,69.34,69.39,69.19,69.37,16981.0,69.34,69.39,69.19,69.37,16981.0
2018-01-09 13:30:00,69.36,69.82,69.35,69.77,52928.0,69.36,69.82,69.35,69.77,52928.0
2018-01-09 14:00:00,69.78,69.79,69.57,69.6,37224.0,69.78,69.79,69.57,69.6,37224.0
2018-01-09 14:30:00,69.6,69.61,69.34,69.55,42131.0,69.6,69.61,69.34,69.55,42131.0
2018-01-09 15:00:00,69.55,69.6,69.3,69.3,40644.0,69.55,69.6,69.3,69.3,40644.0
2018-01-09 15:30:00,69.39,70.2,69.39,70.02,277117.0,69.39,70.2,69.39,70.02,277117.0
2018-01-10 09:30:00,69.37,69.65,68.92,69.47,232171.0,69.37,69.65,68.92,69.47,232171.0
2018-01-10 10:00:00,69.3,69.57,69.06,69.52,63856.0,69.3,69.57,69.06,69.52,63856.0
2018-01-10 10:30:00,69.54,69.54,69.16,69.48,43197.0,69.54,69.54,69.16,69.48,43197.0
2018-01-10 11:00:00,69.5,69.85,69.31,69.31,44611.0,69.5,69.85,69.31,69.31,44611.0
2018-01-10 11:30:00,69.36,69.75,69.36,69.74,26115.0,69.36,69.75,69.36,69.74,26115.0
2018-01-10 12:00:00,69.73,69.94,69.63,69.94,34399.0,69.73,69.94,69.63,69.94,34399.0
2018-01-10 12:30:00,69.94,69.98,69.63,69.79,39461.0,69.94,69.98,69.63,69.79,39461.0
2018-01-10 13:00:00,69.8,69.88,69.66,69.88,24827.0,69.8,69.88,69.66,69.88,24827.0
2018-01-10 13:30:00,69.87,69.98,69.81,69.97,30319.0,69.87,69.98,69.81,69.97,30319.0
2018-01-10 14:00:00,69.98,70.03,69.69,69.71,39354.0,69.98,70.03,69.69,69.71,39354.0
2018-01-10 14:30:00,69.7,69.79,69.57,69.61,38335.0,69.7,69.79,69.57,69.61,38335.0
2018-01-10 15:00:00,69.59,69.65,69.39,69.46,58513.0,69.59,69.65,69.39,69.46,58513.0
2018-01-10 15:30:00,69.43,69.65,69.39,69.64,157447.0,69.43,69.65,69.39,69.64,157447.0
2018-01-11 09:30:00,70.36,74.12,70.3,73.92,699445.0,70.36,74.12,70.3,73.92,699445.0
2018-01-11 10:00:00,73.95,74.49,73.31,73.83,476882.0,73.95,74.49,73.31,73.83,476882.0
2018-01-11 10:30:00,73.86,75.63,73.86,75.45,650184.0,73.86,75.63,73.86,75.45,650184.0
2018-01-11 11:00:00,75.48,76.05,75.28,75.77,383258.0,75.48,76.05,75.28,75.77,383258.0
2018-01-11 11:30:00,75.78,75.88,74.93,75.59,293230.0,75.78,75.88,74.93,75.59,293230.0
2018-01-11 12:00:00,75.53,75.94,74.9,75.19,248329.0,75.53,75.94,74.9,75.19,248329.0
2018-01-11 12:30:00,75.2,75.74,75.16,75.57,141090.0,75.2,75.74,75.16,75.57,141090.0
2018-01-11 13:00:00,75.6,75.73,75.36,75.44,91628.0,75.6,75.73,75.36,75.44,91628.0
2018-01-11 13:30:00,75.46,76.22,75.16,75.52,523850.0,75.46,76.22,75.16,75.52,523850.0
2018-01-11 14:00:00,75.49,76.1,75.42,75.68,176302.0,75.49,76.1,75.42,75.68,176302.0
2018-01-11 14:30:00,75.69,75.83,74.91,75.44,251588.0,75.69,75.83,74.91,75.44,251588.0
2018-01-11 15:00:00,75.42,76.1,75.42,76.04,181587.0,75.42,76.1,75.42,76.04,181587.0
2018-01-11 15:30:00,76.04,76.61,75.93,76.27,699347.0,76.04,76.61,75.93,76.27,699347.0
2018-01-12 09:30:00,75.56,75.78,73.73,74.55,433151.0,75.56,75.78,73.73,74.55,433151.0
2018-01-12 10:00:00,74.54,74.61,73.41,73.74,370436.0,74.54,74.61,73.41,73.74,370436.0
2018-01-12 10:30:00,73.78,73.78,72.36,72.59,629069.0,73.78,73.78,72.36,72.59,629069.0
2018-01-12 11:00:00,72.62,73.32,72.41,73.17,356274.0,72.62,73.32,72.41,73.17,356274.0
2018-01-12 11:30:00,73.25,73.98,73.15,73.81,249372.0,73.25,73.98,73.15,73.81,249372.0
2018-01-12 12:00:00,73.8,74.0,73.49,73.74,107979.0,73.8,74.0,73.49,73.74,107979.0
2018-01-12 12:30:00,73.75,73.75,72.91,73.06,125536.0,73.75,73.75,72.91,73.06,125536.0
2018-01-12 13:00:00,73.08,73.18,72.41,72.6,161644.0,73.08,73.18,72.41,72.6,161644.0
2018-01-12 13:30:00,72.63,72.8,72.39,72.48,80595.0,72.63,72.8,72.39,72.48,80595.0
2018-01-12 14:00:00,72.44,73.31,72.43,73.23,136348.0,72.44,73.31,72.43,73.23,136348.0
2018-01-12 14:30:00,73.21,73.59,73.17,73.56,89648.0,73.21,73.59,73.17,73.56,89648.0
2018-01-12 15:00:00,73.56,73.9,73.54,73.76,146767.0,73.56,73.9,73.54,73.76,146767.0
2018-01-12 15:30:00,73.78,73.91,73.31,73.4,291030.0,73.78,73.91,73.31,73.4,291030.0
2018-01-16 09:30:00,74.09,74.15,71.89,72.46,437399.0,74.09,74.15,71.89,72.46,437399.0
2018-01-16 10:00:00,72.47,72.95,72.29,72.53,105722.0,72.47,72.95,72.29,72.53,105722.0
2018-01-16 10:30:00,72.54,72.83,72.2,72.22,120100.0,72.54,72.83,72.2,72.22,120100.0
2018-01-16 11:00:00,72.19,72.48,72.06,72.43,95927.0,72.19,72.48,72.06,72.43,95927.0
2018-01-16 11:30:00,72.43,72.45,71.84,71.84,93907.0,72.43,72.45,71.84,71.84,93907.0
2018-01-16 12:00:00,71.81,71.92,71.32,71.73,100240.0,71.81,71.92,71.32,71.73,100240.0
2018-01-16 12:30:00,71.68,71.72,71.3,71.3,84783.0,71.68,71.72,71.3,71.3,84783.0
2018-01-16 13:00:00,71.34,71.48,71.02,71.37,61906.0,71.34,71.48,71.02,71.37,61906.0
2018-01-16 13:30:00,71.43,71.69,71.2,71.21,74832.0,71.43,71.69,71.2,71.21,74832.0
2018-01-16 14:00:00,71.25,71.3,70.58,70.63,89121.0,71.25,71.3,70.58,70.63,89121.0
2018-01-16 14:30:00,70.64,70.89,70.19,70.76,130253.0,70.64,70.89,70.19,70.76,130253.0
2018-01-16 15:00:00,70.78,71.24,70.77,71.17,84910.0,70.78,71.24,70.77,71.17,84910.0
2018-01-16 15:30:00,71.16,71.61,71.09,71.21,208252.0,71.16,71.61,71.09,71.21,208252.0
2018-01-17 09:30:00,71.74,72.55,70.69,70.8,254752.0,71.74,72.55,70.69,70.8,254752.0
2018-01-17 10:00:00,70.83,71.41,70.73,71.03,98131.0,70.83,71.41,70.73,71.03,98131.0
2018-01-17 10:30:00,70.98,71.3,70.68,70.83,89419.0,70.98,71.3,70.68,70.83,89419.0
2018-01-17 11:00:00,70.75,71.15,70.56,70.94,39995.0,70.75,71.15,70.56,70.94,39995.0
2018-01-17 11:30:00,70.93,71.02,70.81,70.9,26772.0,70.93,71.02,70.81,70.9,26772.0
2018-01-17 12:00:00,70.94,71.5,70.87,71.29,50157.0,70.94,71.5,70.87,71.29,50157.0
2018-01-17 12:30:00,71.3,71.38,71.1,71.2,29554.0,71.3,71.38,71.1,71.2,29554.0
2018-01-17 13:00:00,71.17,71.25,70.6,70.88,70295.0,71.17,71.25,70.6,70.88,70295.0
2018-01-17 13:30:00,70.9,71.04,70.76,70.93,30658.0,70.9,71.04,70.76,70.93,30658.0
2018-01-17 14:00:00,70.96,71.37,70.93,71.27,40212.0,70.96,71.37,70.93,71.27,40212.0
2018-01-17 14:30:00,71.25,71.83,71.25,71.81,91390.0,71.25,71.83,71.25,71.81,91390.0
2018-01-17 15:00:00,71.81,72.06,71.78,71.85,100352.0,71.81,72.06,71.78,71.85,100352.0
2018-01-17 15:30:00,71.85,72.06,71.84,72.01,242818.0,71.85,72.06,71.84,72.01,242818.0
2018-01-18 09:30:00,70.94,72.39,70.24,70.29,216705.0,70.94,72.39,70.24,70.29,216705.0
2018-01-18 10:00:00,70.33,71.08,70.1,71.08,106585.0,70.33,71.08,70.1,71.08,106585.0
2018-01-18 10:30:00,71.04,71.37,70.82,71.05,82043.0,71.04,71.37,70.82,71.05,82043.0
2018-01-18 11:00:00,71.09,71.21,70.4,70.4,71566.0,71.09,71.21,70.4,70.4,71566.0
2018-01-18 11:30:00,70.45,70.64,70.18,70.64,68775.0,70.45,70.64,70.18,70.64,68775.0
2018-01-18 12:00:00,70.66,70.9,70.54,70.73,45376.0,70.66,70.9,70.54,70.73,45376.0
2018-01-18 12:30:00,70.73,70.82,70.32,70.32,62630.0,70.73,70.82,70.32,70.32,62630.0
2018-01-18 13:00:00,70.31,70.77,70.26,70.71,39786.0,70.31,70.77,70.26,70.71,39786.0
2018-01-18 13:30:00,70.71,71.05,70.57,71.04,55172.0,70.71,71.05,70.57,71.04,55172.0
2018-01-18 14:00:00,71.02,71.16,70.88,71.04,48515.0,71.02,71.16,70.88,71.04,48515.0
2018-01-18 14:30:00,71.07,71.55,71.01,71.36,106693.0,71.07,71.55,71.01,71.36,106693.0
2018-01-18 15:00:00,71.36,71.36,71.1,71.15,61669.0,71.36,71.36,71.1,71.15,61669.0
2018-01-18 15:30:00,71.16,71.19,70.86,71.08,161233.0,71.16,71.19,70.86,71.08,161233.0
2018-01-19 09:30:00,70.99,71.4,69.41,70.0,282543.0,70.99,71.4,69.41,70.0,282543.0
2018-01-19 10:00:00,69.98,70.27,69.67,70.22,122461.0,69.98,70.27,69.67,70.22,122461.0
2018-01-19 10:30:00,70.22,70.29,69.9,70.1,58498.0,70.22,70.29,69.9,70.1,58498.0
2018-01-19 11:00:00,70.13,70.14,69.71,69.98,65309.0,70.13,70.14,69.71,69.98,65309.0
2018-01-19 11:30:00,70.07,70.48,69.99,70.33,45545.0,70.07,70.48,69.99,70.33,45545.0
2018-01-19 12:00:00,70.33,70.44,70.17,70.36,26342.0,70.33,70.44,70.17,70.36,26342.0
2018-01-19 12:30:00,70.31,70.35,69.95,70.0,61968.0,70.31,70.35,69.95,70.0,61968.0
2018-01-19 13:00:00,70.01,70.12,69.77,69.92,40085.0,70.01,70.12,69.77,69.92,40085.0
2018-01-19 13:30:00,69.89,70.1,69.89,70.1,34855.0,69.89,70.1,69.89,70.1,34855.0
2018-01-19 14:00:00,70.1,70.13,69.99,70.12,30379.0,70.1,70.13,69.99,70.12,30379.0
2018-01-19 14:30:00,70.11,70.32,70.1,70.31,39685.0,70.11,70.32,70.1,70.31,39685.0
2018-01-19 15:00:00,70.31,70.48,70.09,70.1,65322.0,70.31,70.48,70.09,70.1,65322.0
2018-01-19 15:30:00,70.1,70.17,69.96,70.03,197711.0,70.1,70.17,69.96,70.03,197711.0
2018-01-22 09:30:00,69.99,71.31,69.53,70.85,186553.0,69.99,71.31,69.53,70.85,186553.0
2018-01-22 10:00:00,70.81,70.87,69.96,69.99,137428.0,70.81,70.87,69.96,69.99,137428.0
2018-01-22 10:30:00,70.01,70.1,69.73,69.87,90033.0,70.01,70.1,69.73,69.87,90033.0
2018-01-22 11:00:00,69.86,69.92,69.52,69.74,64125.0,69.86,69.92,69.52,69.74,64125.0
2018-01-22 11:30:00,69.69,71.0,69.2,69.38,180735.0,69.69,71.0,69.2,69.38,180735.0
2018-01-22 12:00:00,69.46,69.55,68.74,69.07,196873.0,69.46,69.55,68.74,69.07,196873.0
2018-01-22 12:30:00,69.1,69.43,69.06,69.3,53445.0,69.1,69.43,69.06,69.3,53445.0
2018-01-22 13:00:00,69.3,69.3,68.95,69.1,52699.0,69.3,69.3,68.95,69.1,52699.0
2018-01-22 13:30:00,69.12,69.23,68.97,69.02,37146.0,69.12,69.23,68.97,69.02,37146.0
2018-01-22 14:00:00,69.03,69.36,69.02,69.06,60884.0,69.03,69.36,69.02,69.06,60884.0
2018-01-22 14:30:00,69.07,69.07,68.81,68.81,61857.0,69.07,69.07,68.81,68.81,61857.0
2018-01-22 15:00:00,68.81,69.23,68.81,69.01,70306.0,68.81,69.23,68.81,69.01,70306.0
2018-01-22 15:30:00,69.01,69.02,68.82,68.97,231465.0,69.01,69.02,68.82,68.97,231465.0
2018-01-23 09:30:00,71.49,74.86,71.31,73.8,1920810.0,71.49,74.86,71.31,73.8,1920810.0
2018-01-23 10:00:00,73.71,73.77,70.5,70.83,907001.0,73.71,73.77,70.5,70.83,907001.0
2018-01-23 10:30:00,70.8,71.01,69.32,69.59,872697.0,70.8,71.01,69.32,69.59,872697.0
2018-01-23 11:00:00,69.59,69.72,68.5,68.86,671451.0,69.59,69.72,68.5,68.86,671451.0
2018-01-23 11:30:00,68.81,69.84,68.81,69.23,502901.0,68.81,69.84,68.81,69.23,502901.0
2018-01-23 12:00:00,69.24,69.25,68.57,68.86,287478.0,69.24,69.25,68.57,68.86,287478.0
2018-01-23 12:30:00,68.85,68.97,67.15,67.51,612397.0,68.85,68.97,67.15,67.51,612397.0
2018-01-23 13:00:00,67.5,68.4,67.1,68.32,328184.0,67.5,68.4,67.1,68.32,328184.0
2018-01-23 13:30:00,68.31,68.82,68.26,68.67,272527.0,68.31,68.82,68.26,68.67,272527.0
2018-01-23 14:00:00,68.65,68.72,67.99,68.64,232593.0,68.65,68.72,67.99,68.64,232593.0
2018-01-23 14:30:00,68.68,69.27,68.46,69.09,320826.0,68.68,69.27,68.46,69.09,320826.0
2018-01-23 15:00:00,69.13,69.2,68.16,68.17,276196.0,69.13,69.2,68.16,68.17,276196.0
2018-01-23 15:30:00,68.21,68.55,68.1,68.5,411020.0,68.21,68.55,68.1,68.5,411020.0
2018-01-24 09:30:00,68.92,69.89,67.86,68.29,338925.0,68.92,69.89,67.86,68.29,338925.0
2018-01-24 10:00:00,68.49,69.5,68.38,69.2,236951.0,68.49,69.5,68.38,69.2,236951.0
2018-01-24 10:30:00,69.23,69.48,68.82,69.05,116002.0,69.23,69.48,68.82,69.05,116002.0
2018-01-24 11:00:00,69.07,69.14,68.53,68.58,113785.0,69.07,69.14,68.53,68.58,113785.0
2018-01-24 11:30:00,68.56,68.56,68.02,68.38,110183.0,68.56,68.56,68.02,68.38,110183.0
2018-01-24 12:00:00,68.38,68.47,67.85,68.09,85229.0,68.38,68.47,67.85,68.09,85229.0
2018-01-24 12:30:00,68.07,68.22,67.74,68.12,69728.0,68.07,68.22,67.74,68.12,69728.0
2018-01-24 13:00:00,68.09,68.16,67.64,67.89,104187.0,68.09,68.16,67.64,67.89,104187.0
2018-01-24 13:30:00,67.89,68.43,67.89,68.22,77929.0,67.89,68.43,67.89,68.22,77929.0
2018-01-24 14:00:00,68.22,68.8,68.15,68.78,73968.0,68.22,68.8,68.15,68.78,73968.0
2018-01-24 14:30:00,68.74,69.11,68.65,68.75,99008.0,68.74,69.11,68.65,68.75,99008.0
2018-01-24 15:00:00,68.71,69.14,68.63,69.14,110599.0,68.71,69.14,68.63,69.14,110599.0
2018-01-24 15:30:00,69.16,69.34,68.98,68.98,233117.0,69.16,69.34,68.98,68.98,233117.0
2018-01-25 09:30:00,69.45,70.33,69.16,69.46,237988.0,69.45,70.33,69.16,69.46,237988.0
2018-01-25 10:00:00,69.48,70.1,69.17,69.85,177831.0,69.48,70.1,69.17,69.85,177831.0
2018-01-25 10:30:00,69.89,70.06,69.63,69.67,57951.0,69.89,70.06,69.63,69.67,57951.0
2018-01-25 11:00:00,69.64,69.96,69.46,69.73,86342.0,69.64,69.96,69.46,69.73,86342.0
2018-01-25 11:30:00,69.74,70.09,69.74,70.03,56406.0,69.74,70.09,69.74,70.03,56406.0
2018-01-25 12:00:00,70.03,70.09,69.63,69.84,81184.0,70.03,70.09,69.63,69.84,81184.0
2018-01-25 12:30:00,69.84,70.02,69.75,69.95,46108.0,69.84,70.02,69.75,69.95,46108.0
2018-01-25 13:00:00,69.97,70.68,69.77,70.48,128453.0,69.97,70.68,69.77,70.48,128453.0
2018-01-25 13:30:00,70.48,71.15,70.41,71.05,144871.0,70.48,71.15,70.41,71.05,144871.0
2018-01-25 14:00:00,71.04,71.16,70.34,70.47,127771.0,71.04,71.16,70.34,70.47,127771.0
2018-01-25 14:30:00,70.43,70.62,70.1,70.56,102504.0,70.43,70.62,70.1,70.56,102504.0
2018-01-25 15:00:00,70.56,70.69,70.29,70.58,85439.0,70.56,70.69,70.29,70.58,85439.0
2018-01-25 15:30:00,70.56,70.68,70.35,70.44,229026.0,70.56,70.68,70.35,70.44,229026.0
2018-01-26 09:30:00,71.0,71.07,69.36,69.66,207240.0,71.0,71.07,69.36,69.66,207240.0
2018-01-26 10:00:00,69.65,70.39,69.65,69.89,118236.0,69.65,70.39,69.65,69.89,118236.0
2018-01-26 10:30:00,69.91,70.18,69.88,70.01,70663.0,69.91,70.18,69.88,70.01,70663.0
2018-01-26 11:00:00,70.01,70.13,69.92,70.04,43219.0,70.01,70.13,69.92,70.04,43219.0
2018-01-26 11:30:00,70.07,70.23,69.94,70.18,72561.0,70.07,70.23,69.94,70.18,72561.0
2018-01-26 12:00:00,70.21,70.61,70.18,70.44,60094.0,70.21,70.61,70.18,70.44,60094.0
2018-01-26 12:30:00,70.44,70.53,70.22,70.53,71188.0,70.44,70.53,70.22,70.53,71188.0
2018-01-26 13:00:00,70.54,70.82,70.52,70.78,38805.0,70.54,70.82,70.52,70.78,38805.0
2018-01-26 13:30:00,70.76,70.84,70.56,70.79,41841.0,70.76,70.84,70.56,70.79,41841.0
2018-01-26 14:00:00,70.79,70.83,70.56,70.58,41708.0,70.79,70.83,70.56,70.58,41708.0
2018-01-26 14:30:00,70.59,70.73,70.51,70.66,26102.0,70.59,70.73,70.51,70.66,26102.0
2018-01-26 15:00:00,70.68,70.76,70.48,70.66,53863.0,70.68,70.76,70.48,70.66,53863.0
2018-01-26 15:30:00,70.66,70.69,70.38,70.54,170195.0,70.66,70.69,70.38,70.54,170195.0
2018-01-29 09:30:00,69.5,70.17,69.18,69.39,212550.0,69.5,70.17,69.18,69.39,212550.0
2018-01-29 10:00:00,69.42,69.47,68.5,68.87,197169.0,69.42,69.47,68.5,68.87,197169.0
2018-01-29 10:30:00,68.87,69.04,68.52,68.58,126406.0,68.87,69.04,68.52,68.58,126406.0
2018-01-29 11:00:00,68.63,68.71,67.63,67.65,215853.0,68.63,68.71,67.63,67.65,215853.0
2018-01-29 11:30:00,67.71,68.42,67.66,68.32,104309.0,67.71,68.42,67.66,68.32,104309.0
2018-01-29 12:00:00,68.3,68.66,68.29,68.48,36399.0,68.3,68.66,68.29,68.48,36399.0
2018-01-29 12:30:00,68.52,68.62,68.35,68.45,31277.0,68.52,68.62,68.35,68.45,31277.0
2018-01-29 13:00:00,68.42,68.7,68.36,68.53,32485.0,68.42,68.7,68.36,68.53,32485.0
2018-01-29 13:30:00,68.5,68.56,67.91,68.18,71603.0,68.5,68.56,67.91,68.18,71603.0
2018-01-29 14:00:00,68.17,68.45,68.15,68.44,81479.0,68.17,68.45,68.15,68.44,81479.0
2018-01-29 14:30:00,68.45,68.7,68.38,68.59,64686.0,68.45,68.7,68.38,68.59,64686.0
2018-01-29 15:00:00,68.6,68.6,68.27,68.4,73497.0,68.6,68.6,68.27,68.4,73497.0
2018-01-29 15:30:00,68.38,68.51,68.09,68.34,256597.0,68.38,68.51,68.09,68.34,256597.0
2018-01-30 09:30:00,67.3,67.6,66.61,67.58,243370.0,67.3,67.6,66.61,67.58,243370.0
2018-01-30 10:00:00,67.53,68.32,67.51,68.1,154064.0,67.53,68.32,67.51,68.1,154064.0
2018-01-30 10:30:00,68.1,68.17,67.34,67.63,85130.0,68.1,68.17,67.34,67.63,85130.0
2018-01-30 11:00:00,67.64,67.92,67.0,67.37,138044.0,67.64,67.92,67.0,67.37,138044.0
2018-01-30 11:30:00,67.32,67.34,66.3,66.31,146275.0,67.32,67.34,66.3,66.31,146275.0
2018-01-30 12:00:00,66.29,66.8,66.04,66.39,139785.0,66.29,66.8,66.04,66.39,139785.0
2018-01-30 12:30:00,66.39,66.79,66.39,66.64,56744.0,66.39,66.79,66.39,66.64,56744.0
2018-01-30 13:00:00,66.66,66.84,66.38,66.7,114487.0,66.66,66.84,66.38,66.7,114487.0
2018-01-30 13:30:00,66.67,67.25,66.64,67.2,36090.0,66.67,67.25,66.64,67.2,36090.0
2018-01-30 14:00:00,67.21,67.58,67.15,67.51,54721.0,67.21,67.58,67.15,67.51,54721.0
2018-01-30 14:30:00,67.49,67.53,66.8,66.98,95514.0,67.49,67.53,66.8,66.98,95514.0
2018-01-30 15:00:00,66.98,67.49,66.93,67.47,55337.0,66.98,67.49,66.93,67.47,55337.0
2018-01-30 15:30:00,67.5,67.58,67.04,67.09,175346.0,67.5,67.58,67.04,67.09,175346.0
2018-01-31 09:30:00,67.89,68.3,67.51,67.81,119169.0,67.89,68.3,67.51,67.81,119169.0
2018-01-31 10:00:00,67.78,67.85,67.16,67.55,85311.0,67.78,67.85,67.16,67.55,85311.0
2018-01-31 10:30:00,67.5,67.74,66.91,67.03,54929.0,67.5,67.74,66.91,67.03,54929.0
2018-01-31 11:00:00,67.05,67.08,66.66,66.85,65310.0,67.05,67.08,66.66,66.85,65310.0
2018-01-31 11:30:00,66.91,67.34,66.9,67.14,37786.0,66.91,67.34,66.9,67.14,37786.0
2018-01-31 12:00:00,67.15,67.46,67.04,67.4,34235.0,67.15,67.46,67.04,67.4,34235.0
2018-01-31 12:30:00,67.37,67.42,67.23,67.24,14963.0,67.37,67.42,67.23,67.24,14963.0
2018-01-31 13:00:00,67.28,67.71,67.25,67.69,28037.0,67.28,67.71,67.25,67.69,28037.0
2018-01-31 13:30:00,67.67,67.69,67.3,67.4,36795.0,67.67,67.69,67.3,67.4,36795.0
2018-01-31 14:00:00,67.39,67.66,67.16,67.29,28674.0,67.39,67.66,67.16,67.29,28674.0
2018-01-31 14:30:00,67.32,67.42,67.0,67.27,40035.0,67.32,67.42,67.0,67.27,40035.0
2018-01-31 15:00:00,67.25,67.28,67.01,67.28,49701.0,67.25,67.28,67.01,67.28,49701.0
2018-01-31 15:30:00,67.2,67.39,67.09,67.17,107696.0,67.2,67.39,67.09,67.17,107696.0
2018-02-01 09:30:00,66.65,68.37,66.54,68.31,165414.0,66.65,68.37,66.54,68.31,165414.0
2018-02-01 10:00:00,68.31,68.31,67.7,67.8,54518.0,68.31,68.31,67.7,67.8,54518.0
2018-02-01 10:30:00,67.75,67.8,67.15,67.26,96536.0,67.75,67.8,67.15,67.26,96536.0
2018-02-01 11:00:00,67.26,67.39,67.0,67.14,67014.0,67.26,67.39,67.0,67.14,67014.0
2018-02-01 11:30:00,67.18,67.44,67.0,67.11,59522.0,67.18,67.44,67.0,67.11,59522.0
2018-02-01 12:00:00,67.11,67.36,67.02,67.3,32569.0,67.11,67.36,67.02,67.3,32569.0
2018-02-01 12:30:00,67.3,67.69,67.29,67.63,33722.0,67.3,67.69,67.29,67.63,33722.0
2018-02-01 13:00:00,67.65,68.0,67.62,67.87,31144.0,67.65,68.0,67.62,67.87,31144.0
2018-02-01 13:30:00,67.89,67.89,67.62,67.7,33145.0,67.89,67.89,67.62,67.7,33145.0
2018-02-01 14:00:00,67.71,67.76,67.24,67.56,40502.0,67.71,67.76,67.24,67.56,40502.0
2018-02-01 14:30:00,67.56,67.58,67.36,67.36,23730.0,67.56,67.58,67.36,67.36,23730.0
2018-02-01 15:00:00,67.4,67.57,67.19,67.23,45227.0,67.4,67.57,67.19,67.23,45227.0
2018-02-01 15:30:00,67.2,67.64,67.01,67.54,165197.0,67.2,67.64,67.01,67.54,165197.0
2018-02-02 09:30:00,66.85,67.24,66.83,67.02,115802.0,66.85,67.24,66.83,67.02,115802.0
2018-02-02 10:00:00,67.01,67.25,66.53,67.16,95121.0,67.01,67.25,66.53,67.16,95121.0
2018-02-02 10:30:00,67.19,67.35,66.95,67.19,35158.0,67.19,67.35,66.95,67.19,35158.0
2018-02-02 11:00:00,67.19,67.19,66.62,66.78,52448.0,67.19,67.19,66.62,66.78,52448.0
2018-02-02 11:30:00,66.7,67.0,66.54,66.8,35876.0,66.7,67.0,66.54,66.8,35876.0
2018-02-02 12:00:00,66.7,67.42,66.61,67.41,47875.0,66.7,67.42,66.61,67.41,47875.0
2018-02-02 12:30:00,67.37,67.43,66.95,67.0,29783.0,67.37,67.43,66.95,67.0,29783.0
2018-02-02 13:00:00,67.0,67.26,66.87,67.07,34481.0,67.0,67.26,66.87,67.07,34481.0
2018-02-02 13:30:00,67.08,67.39,66.82,66.91,54958.0,67.08,67.39,66.82,66.91,54958.0
2018-02-02 14:00:00,66.92,66.92,66.55,66.62,54879.0,66.92,66.92,66.55,66.62,54879.0
2018-02-02 14:30:00,66.64,66.95,66.51,66.51,47046.0,66.64,66.95,66.51,66.51,47046.0
2018-02-02 15:00:00,66.54,66.88,66.37,66.7,143385.0,66.54,66.88,66.37,66.7,143385.0
2018-02-02 15:30:00,66.68,66.8,66.43,66.44,170757.0,66.68,66.8,66.43,66.44,170757.0
2018-02-05 09:30:00,64.01,65.75,61.25,65.73,532290.0,64.01,65.75,61.25,65.73,532290.0
2018-02-05 10:00:00,65.75,66.73,65.57,66.51,179256.0,65.75,66.73,65.57,66.51,179256.0
2018-02-05 10:30:00,66.45,66.45,65.59,65.8,114342.0,66.45,66.45,65.59,65.8,114342.0
2018-02-05 11:00:00,65.85,65.95,65.22,65.47,89206.0,65.85,65.95,65.22,65.47,89206.0
2018-02-05 11:30:00,65.47,65.69,65.33,65.69,61698.0,65.47,65.69,65.33,65.69,61698.0
2018-02-05 12:00:00,65.68,65.69,65.15,65.34,72043.0,65.68,65.69,65.15,65.34,72043.0
2018-02-05 12:30:00,65.33,65.76,65.3,65.56,58510.0,65.33,65.76,65.3,65.56,58510.0
2018-02-05 13:00:00,65.56,65.56,64.97,65.09,56820.0,65.56,65.56,64.97,65.09,56820.0
2018-02-05 13:30:00,65.13,65.67,65.12,65.65,59762.0,65.13,65.67,65.12,65.65,59762.0
2018-02-05 14:00:00,65.59,65.59,65.2,65.33,50716.0,65.59,65.59,65.2,65.33,50716.0
2018-02-05 14:30:00,65.3,65.41,64.76,64.81,81136.0,65.3,65.41,64.76,64.81,81136.0
2018-02-05 15:00:00,64.78,64.96,63.98,64.45,250528.0,64.78,64.96,63.98,64.45,250528.0
2018-02-05 15:30:00,64.5,64.52,63.5,63.5,351922.0,64.5,64.52,63.5,63.5,351922.0
2018-02-06 09:30:00,61.5,64.89,61.05,64.8,379209.0,61.5,64.89,61.05,64.8,379209.0
2018-02-06 10:00:00,64.82,65.0,63.74,64.14,245352.0,64.82,65.0,63.74,64.14,245352.0
2018-02-06 10:30:00,64.1,64.6,63.59,64.19,130043.0,64.1,64.6,63.59,64.19,130043.0
2018-02-06 11:00:00,64.19,64.33,63.91,64.01,80974.0,64.19,64.33,63.91,64.01,80974.0
2018-02-06 11:30:00,63.95,63.95,63.33,63.43,164250.0,63.95,63.95,63.33,63.43,164250.0
2018-02-06 12:00:00,63.42,64.18,63.33,64.16,96996.0,63.42,64.18,63.33,64.16,96996.0
2018-02-06 12:30:00,64.14,64.17,63.62,63.89,43199.0,64.14,64.17,63.62,63.89,43199.0
2018-02-06 13:00:00,63.82,63.97,63.41,63.87,36722.0,63.82,63.97,63.41,63.87,36722.0
2018-02-06 13:30:00,63.82,63.86,63.22,63.34,42457.0,63.82,63.86,63.22,63.34,42457.0
2018-02-06 14:00:00,63.34,63.4,62.75,62.98,108704.0,63.34,63.4,62.75,62.98,108704.0
2018-02-06 14:30:00,62.98,63.31,62.84,63.05,128272.0,62.98,63.31,62.84,63.05,128272.0
2018-02-06 15:00:00,63.1,63.7,62.96,63.2,136831.0,63.1,63.7,62.96,63.2,136831.0
2018-02-06 15:30:00,63.2,63.51,62.8,63.48,327002.0,63.2,63.51,62.8,63.48,327002.0
2018-02-07 09:30:00,63.48,64.47,63.26,64.33,120200.0,63.48,64.47,63.26,64.33,120200.0
2018-02-07 10:00:00,64.24,64.32,63.6,63.6,60439.0,64.24,64.32,63.6,63.6,60439.0
2018-02-07 10:30:00,63.69,64.41,63.64,64.2,44744.0,63.69,64.41,63.64,64.2,44744.0
2018-02-07 11:00:00,64.17,64.33,64.02,64.16,44142.0,64.17,64.33,64.02,64.16,44142.0
2018-02-07 11:30:00,64.17,64.17,63.8,64.03,30048.0,64.17,64.17,63.8,64.03,30048.0
2018-02-07 12:00:00,64.08,64.3,64.0,64.14,31769.0,64.08,64.3,64.0,64.14,31769.0
2018-02-07 12:30:00,64.15,64.15,63.28,63.31,51412.0,64.15,64.15,63.28,63.31,51412.0
2018-02-07 13:00:00,63.38,63.44,62.83,63.28,62013.0,63.38,63.44,62.83,63.28,62013.0
2018-02-07 13:30:00,63.34,63.64,63.27,63.64,30961.0,63.34,63.64,63.27,63.64,30961.0
2018-02-07 14:00:00,63.6,63.75,63.23,63.74,43021.0,63.6,63.75,63.23,63.74,43021.0
2018-02-07 14:30:00,63.68,63.68,62.97,63.21,53669.0,63.68,63.68,62.97,63.21,53669.0
2018-02-07 15:00:00,63.23,63.64,63.13,63.57,36011.0,63.23,63.64,63.13,63.57,36011.0
2018-02-07 15:30:00,63.55,63.57,62.92,62.94,148911.0,63.55,63.57,62.92,62.94,148911.0
2018-02-08 09:30:00,63.04,63.53,61.89,62.89,131048.0,63.04,63.53,61.89,62.89,131048.0
2018-02-08 10:00:00,62.84,63.13,62.5,63.0,78461.0,62.84,63.13,62.5,63.0,78461.0
2018-02-08 10:30:00,62.99,63.03,62.23,62.28,87847.0,62.99,63.03,62.23,62.28,87847.0
2018-02-08 11:00:00,62.23,62.49,61.44,61.71,122779.0,62.23,62.49,61.44,61.71,122779.0
2018-02-08 11:30:00,61.8,62.18,61.74,62.13,62711.0,61.8,62.18,61.74,62.13,62711.0
2018-02-08 12:00:00,62.1,62.26,61.74,61.8,40920.0,62.1,62.26,61.74,61.8,40920.0
2018-02-08 12:30:00,61.91,62.08,61.32,61.69,124281.0,61.91,62.08,61.32,61.69,124281.0
2018-02-08 13:00:00,61.68,62.17,61.33,61.85,76904.0,61.68,62.17,61.33,61.85,76904.0
2018-02-08 13:30:00,61.79,62.61,61.78,62.27,57158.0,61.79,62.61,61.78,62.27,57158.0
2018-02-08 14:00:00,62.26,62.38,61.9,62.0,56479.0,62.26,62.38,61.9,62.0,56479.0
2018-02-08 14:30:00,62.0,62.27,61.84,61.96,104902.0,62.0,62.27,61.84,61.96,104902.0
2018-02-08 15:00:00,61.98,62.11,61.45,61.64,95176.0,61.98,62.11,61.45,61.64,95176.0
2018-02-08 15:30:00,61.62,61.71,60.68,60.7,241849.0,61.62,61.71,60.68,60.7,241849.0
2018-02-09 09:30:00,61.42,62.58,61.2,62.19,173336.0,61.42,62.58,61.2,62.19,173336.0
2018-02-09 10:00:00,62.21,62.32,61.6,61.69,71700.0,62.21,62.32,61.6,61.69,71700.0
2018-02-09 10:30:00,61.67,61.86,60.5,60.79,129911.0,61.67,61.86,60.5,60.79,129911.0
2018-02-09 11:00:00,60.89,61.28,60.67,60.81,82127.0,60.89,61.28,60.67,60.81,82127.0
2018-02-09 11:30:00,60.89,61.2,60.34,60.4,84633.0,60.89,61.2,60.34,60.4,84633.0
2018-02-09 12:00:00,60.44,60.46,59.2,59.2,315571.0,60.44,60.46,59.2,59.2,315571.0
2018-02-09 12:30:00,59.2,59.97,58.8,59.97,155888.0,59.2,59.97,58.8,59.97,155888.0
2018-02-09 13:00:00,59.86,59.87,59.16,59.27,63038.0,59.86,59.87,59.16,59.27,63038.0
2018-02-09 13:30:00,59.27,59.85,58.92,59.48,113941.0,59.27,59.85,58.92,59.48,113941.0
2018-02-09 14:00:00,59.49,60.84,59.48,60.21,139974.0,59.49,60.84,59.48,60.21,139974.0
2018-02-09 14:30:00,60.14,60.57,59.9,60.31,75110.0,60.14,60.57,59.9,60.31,75110.0
2018-02-09 15:00:00,60.23,60.71,60.13,60.56,98260.0,60.23,60.71,60.13,60.56,98260.0
2018-02-09 15:30:00,60.57,61.5,60.54,61.22,259078.0,60.57,61.5,60.54,61.22,259078.0
2018-02-12 09:30:00,61.26,61.84,60.8,61.43,241688.0,61.26,61.84,60.8,61.43,241688.0
2018-02-12 10:00:00,61.43,62.07,61.32,61.74,117733.0,61.43,62.07,61.32,61.74,117733.0
2018-02-12 10:30:00,61.79,62.22,61.59,62.16,81373.0,61.79,62.22,61.59,62.16,81373.0
2018-02-12 11:00:00,62.18,62.27,61.88,62.02,190472.0,62.18,62.27,61.88,62.02,190472.0
2018-02-12 11:30:00,62.03,62.68,61.77,62.68,140624.0,62.03,62.68,61.77,62.68,140624.0
2018-02-12 12:00:00,62.68,62.74,62.3,62.44,41671.0,62.68,62.74,62.3,62.44,41671.0
2018-02-12 12:30:00,62.47,62.7,62.23,62.61,31193.0,62.47,62.7,62.23,62.61,31193.0
2018-02-12 13:00:00,62.7,62.74,62.31,62.73,41866.0,62.7,62.74,62.31,62.73,41866.0
2018-02-12 13:30:00,62.75,63.16,62.59,63.01,85423.0,62.75,63.16,62.59,63.01,85423.0
2018-02-12 14:00:00,62.93,63.07,62.65,62.96,56092.0,62.93,63.07,62.65,62.96,56092.0
2018-02-12 14:30:00,62.95,63.09,62.72,63.08,57348.0,62.95,63.09,62.72,63.08,57348.0
2018-02-12 15:00:00,63.1,63.38,62.77,62.84,62286.0,63.1,63.38,62.77,62.84,62286.0
2018-02-12 15:30:00,62.86,62.99,62.4,62.52,197840.0,62.86,62.99,62.4,62.52,197840.0
2018-02-13 09:30:00,62.38,63.14,62.2,62.66,158168.0,62.38,63.14,62.2,62.66,158168.0
2018-02-13 10:00:00,62.59,63.58,62.56,63.5,66218.0,62.59,63.58,62.56,63.5,66218.0
2018-02-13 10:30:00,63.48,63.6,63.15,63.47,75858.0,63.48,63.6,63.15,63.47,75858.0
2018-02-13 11:00:00,63.44,63.44,63.06,63.12,91125.0,63.44,63.44,63.06,63.12,91125.0
2018-02-13 11:30:00,63.14,63.67,63.08,63.5,53724.0,63.14,63.67,63.08,63.5,53724.0
2018-02-13 12:00:00,63.5,63.59,63.45,63.45,25178.0,63.5,63.59,63.45,63.45,25178.0
2018-02-13 12:30:00,63.48,63.79,63.43,63.61,115158.0,63.48,63.79,63.43,63.61,115158.0
2018-02-13 13:00:00,63.65,64.16,63.65,64.01,54531.0,63.65,64.16,63.65,64.01,54531.0
2018-02-13 13:30:00,64.0,64.33,63.97,64.25,121093.0,64.0,64.33,63.97,64.25,121093.0
2018-02-13 14:00:00,64.25,64.32,63.86,63.97,107922.0,64.25,64.32,63.86,63.97,107922.0
2018-02-13 14:30:00,63.96,64.17,63.72,63.87,37912.0,63.96,64.17,63.72,63.87,37912.0
2018-02-13 15:00:00,63.87,64.22,63.81,64.2,49125.0,63.87,64.22,63.81,64.2,49125.0
2018-02-13 15:30:00,64.17,64.45,64.05,64.22,161609.0,64.17,64.45,64.05,64.22,161609.0
2018-02-14 09:30:00,64.17,64.58,63.71,64.03,127497.0,64.17,64.58,63.71,64.03,127497.0
2018-02-14 10:00:00,64.04,64.56,63.97,64.31,193425.0,64.04,64.56,63.97,64.31,193425.0
2018-02-14 10:30:00,64.27,64.61,64.14,64.36,67182.0,64.27,64.61,64.14,64.36,67182.0
2018-02-14 11:00:00,64.35,64.75,64.18,64.75,60004.0,64.35,64.75,64.18,64.75,60004.0
2018-02-14 11:30:00,64.72,64.97,64.59,64.89,59263.0,64.72,64.97,64.59,64.89,59263.0
2018-02-14 12:00:00,64.92,65.38,64.83,65.37,62616.0,64.92,65.38,64.83,65.37,62616.0
2018-02-14 12:30:00,65.36,65.48,64.96,65.16,135359.0,65.36,65.48,64.96,65.16,135359.0
2018-02-14 13:00:00,65.21,65.42,65.05,65.06,77302.0,65.21,65.42,65.05,65.06,77302.0
2018-02-14 13:30:00,65.11,65.33,65.08,65.21,28602.0,65.11,65.33,65.08,65.21,28602.0
2018-02-14 14:00:00,65.22,65.36,65.1,65.34,50379.0,65.22,65.36,65.1,65.34,50379.0
2018-02-14 14:30:00,65.33,65.69,65.29,65.42,73413.0,65.33,65.69,65.29,65.42,73413.0
2018-02-14 15:00:00,65.48,65.77,65.41,65.42,123140.0,65.48,65.77,65.41,65.42,123140.0
2018-02-14 15:30:00,65.4,65.46,65.05,65.21,143284.0,65.4,65.46,65.05,65.21,143284.0
2018-02-15 09:30:00,65.8,66.31,64.89,65.01,247260.0,65.8,66.31,64.89,65.01,247260.0
2018-02-15 10:00:00,65.01,65.22,64.2,64.69,81832.0,65.01,65.22,64.2,64.69,81832.0
2018-02-15 10:30:00,64.69,64.72,63.93,63.93,59321.0,64.69,64.72,63.93,63.93,59321.0
2018-02-15 11:00:00,63.96,64.64,63.9,64.51,67322.0,63.96,64.64,63.9,64.51,67322.0
2018-02-15 11:30:00,64.54,64.63,64.32,64.52,32013.0,64.54,64.63,64.32,64.52,32013.0
2018-02-15 12:00:00,64.56,64.83,64.54,64.67,25278.0,64.56,64.83,64.54,64.67,25278.0
2018-02-15 12:30:00,64.75,65.09,64.75,65.02,29935.0,64.75,65.09,64.75,65.02,29935.0
2018-02-15 13:00:00,65.04,65.4,65.03,65.32,41962.0,65.04,65.4,65.03,65.32,41962.0
2018-02-15 13:30:00,65.32,65.35,64.89,65.13,50085.0,65.32,65.35,64.89,65.13,50085.0
2018-02-15 14:00:00,65.15,65.46,65.03,65.44,30235.0,65.15,65.46,65.03,65.44,30235.0
2018-02-15 14:30:00,65.45,66.02,65.37,65.89,74765.0,65.45,66.02,65.37,65.89,74765.0
2018-02-15 15:00:00,65.9,66.03,65.77,65.81,55424.0,65.9,66.03,65.77,65.81,55424.0
2018-02-15 15:30:00,65.82,65.84,65.55,65.82,132260.0,65.82,65.84,65.55,65.82,132260.0
2018-02-16 09:30:00,65.65,65.93,65.22,65.65,92413.0,65.65,65.93,65.22,65.65,92413.0
2018-02-16 10:00:00,65.56,65.63,65.13,65.6,72575.0,65.56,65.63,65.13,65.6,72575.0
2018-02-16 10:30:00,65.61,65.65,65.17,65.46,52284.0,65.61,65.65,65.17,65.46,52284.0
2018-02-16 11:00:00,65.47,65.7,65.42,65.51,59488.0,65.47,65.7,65.42,65.51,59488.0
2018-02-16 11:30:00,65.51,66.38,65.49,66.38,108763.0,65.51,66.38,65.49,66.38,108763.0
2018-02-16 12:00:00,66.32,66.45,66.01,66.36,80312.0,66.32,66.45,66.01,66.36,80312.0
2018-02-16 12:30:00,66.36,66.67,66.1,66.32,66708.0,66.36,66.67,66.1,66.32,66708.0
2018-02-16 13:00:00,66.35,66.41,65.82,65.89,55232.0,66.35,66.41,65.82,65.89,55232.0
2018-02-16 13:30:00,65.91,66.11,65.62,65.76,48635.0,65.91,66.11,65.62,65.76,48635.0
2018-02-16 14:00:00,65.85,65.92,65.47,65.85,61657.0,65.85,65.92,65.47,65.85,61657.0
2018-02-16 14:30:00,65.79,66.34,65.78,66.31,53226.0,65.79,66.34,65.78,66.31,53226.0
2018-02-16 15:00:00,66.28,66.33,66.04,66.07,53091.0,66.28,66.33,66.04,66.07,53091.0
2018-02-16 15:30:00,66.06,66.14,65.82,65.85,121506.0,66.06,66.14,65.82,65.85,121506.0
2018-02-20 09:30:00,66.01,67.07,66.0,66.4,177976.0,66.01,67.07,66.0,66.4,177976.0
2018-02-20 10:00:00,66.41,66.41,66.06,66.17,82279.0,66.41,66.41,66.06,66.17,82279.0
2018-02-20 10:30:00,66.14,67.08,66.02,66.96,95930.0,66.14,67.08,66.02,66.96,95930.0
2018-02-20 11:00:00,66.99,67.55,66.84,67.33,137606.0,66.99,67.55,66.84,67.33,137606.0
2018-02-20 11:30:00,67.38,67.38,67.0,67.12,52560.0,67.38,67.38,67.0,67.12,52560.0
2018-02-20 12:00:00,67.14,67.33,66.95,67.19,49020.0,67.14,67.33,66.95,67.19,49020.0
2018-02-20 12:30:00,67.17,67.33,67.05,67.23,45266.0,67.17,67.33,67.05,67.23,45266.0
2018-02-20 13:00:00,67.25,67.34,66.95,66.98,51997.0,67.25,67.34,66.95,66.98,51997.0
2018-02-20 13:30:00,67.0,67.4,66.99,67.4,71767.0,67.0,67.4,66.99,67.4,71767.0
2018-02-20 14:00:00,67.46,67.5,67.11,67.17,72825.0,67.46,67.5,67.11,67.17,72825.0
2018-02-20 14:30:00,67.16,67.4,66.64,66.69,69072.0,67.16,67.4,66.64,66.69,69072.0
2018-02-20 15:00:00,66.69,66.81,66.19,66.44,102241.0,66.69,66.81,66.19,66.44,102241.0
2018-02-20 15:30:00,66.46,66.76,66.31,66.58,176511.0,66.46,66.76,66.31,66.58,176511.0
2018-02-21 09:30:00,67.23,67.71,66.24,66.76,187373.0,67.23,67.71,66.24,66.76,187373.0
2018-02-21 10:00:00,66.71,67.23,66.45,66.7,143205.0,66.71,67.23,66.45,66.7,143205.0
2018-02-21 10:30:00,66.73,66.74,66.2,66.31,64257.0,66.73,66.74,66.2,66.31,64257.0
2018-02-21 11:00:00,66.34,66.87,66.25,66.67,57104.0,66.34,66.87,66.25,66.67,57104.0
2018-02-21 11:30:00,66.67,66.81,66.28,66.35,44090.0,66.67,66.81,66.28,66.35,44090.0
2018-02-21 12:00:00,66.43,66.77,66.36,66.73,59674.0,66.43,66.77,66.36,66.73,59674.0
2018-02-21 12:30:00,66.72,66.84,66.65,66.84,29158.0,66.72,66.84,66.65,66.84,29158.0
2018-02-21 13:00:00,66.84,66.97,66.67,66.83,34768.0,66.84,66.97,66.67,66.83,34768.0
2018-02-21 13:30:00,66.87,67.4,66.87,67.14,83396.0,66.87,67.4,66.87,67.14,83396.0
2018-02-21 14:00:00,67.1,67.66,67.05,67.45,130083.0,67.1,67.66,67.05,67.45,130083.0
2018-02-21 14:30:00,67.5,67.59,67.14,67.26,64572.0,67.5,67.59,67.14,67.26,64572.0
2018-02-21 15:00:00,67.22,67.25,66.77,67.12,91371.0,67.22,67.25,66.77,67.12,91371.0
2018-02-21 15:30:00,67.11,67.28,66.69,66.69,221388.0,67.11,67.28,66.69,66.69,221388.0
2018-02-22 09:30:00,66.6,66.85,65.6,66.16,366191.0,66.6,66.85,65.6,66.16,366191.0
2018-02-22 10:00:00,66.17,66.85,66.08,66.47,89733.0,66.17,66.85,66.08,66.47,89733.0
2018-02-22 10:30:00,66.5,67.16,66.47,67.08,98820.0,66.5,67.16,66.47,67.08,98820.0
2018-02-22 11:00:00,67.09,67.28,66.83,67.25,140920.0,67.09,67.28,66.83,67.25,140920.0
2018-02-22 11:30:00,67.22,67.55,66.89,67.37,90664.0,67.22,67.55,66.89,67.37,90664.0
2018-02-22 12:00:00,67.36,67.5,67.15,67.35,49923.0,67.36,67.5,67.15,67.35,49923.0
2018-02-22 12:30:00,67.31,67.37,66.6,66.68,112261.0,67.31,67.37,66.6,66.68,112261.0
2018-02-22 13:00:00,66.68,66.76,66.17,66.46,82816.0,66.68,66.76,66.17,66.46,82816.0
2018-02-22 13:30:00,66.44,66.5,66.02,66.11,70474.0,66.44,66.5,66.02,66.11,70474.0
2018-02-22 14:00:00,66.13,66.46,65.88,66.44,79446.0,66.13,66.46,65.88,66.44,79446.0
2018-02-22 14:30:00,66.41,66.43,66.15,66.15,77960.0,66.41,66.43,66.15,66.15,77960.0
2018-02-22 15:00:00,66.19,66.58,66.08,66.41,162475.0,66.19,66.58,66.08,66.41,162475.0
2018-02-22 15:30:00,66.44,66.48,66.06,66.28,475757.0,66.44,66.48,66.06,66.28,475757.0
2018-02-23 09:30:00,65.5,66.02,63.03,63.19,857831.0,65.5,66.02,63.03,63.19,857831.0
2018-02-23 10:00:00,63.19,63.75,61.5,61.78,690406.0,63.19,63.75,61.5,61.78,690406.0
2018-02-23 10:30:00,61.76,62.75,61.29,61.49,539155.0,61.76,62.75,61.29,61.49,539155.0
2018-02-23 11:00:00,61.47,61.58,60.52,60.9,700843.0,61.47,61.58,60.52,60.9,700843.0
2018-02-23 11:30:00,60.9,61.63,60.41,61.14,461658.0,60.9,61.63,60.41,61.14,461658.0
2018-02-23 12:00:00,61.14,61.67,60.8,61.61,229967.0,61.14,61.67,60.8,61.61,229967.0
2018-02-23 12:30:00,61.67,61.8,61.05,61.59,177778.0,61.67,61.8,61.05,61.59,177778.0
2018-02-23 13:00:00,61.59,61.62,60.66,60.71,231643.0,61.59,61.62,60.66,60.71,231643.0
2018-02-23 13:30:00,60.7,61.5,60.66,61.31,227525.0,60.7,61.5,60.66,61.31,227525.0
2018-02-23 14:00:00,61.34,61.7,60.99,61.59,246600.0,61.34,61.7,60.99,61.59,246600.0
2018-02-23 14:30:00,61.57,62.07,61.35,61.35,262220.0,61.57,62.07,61.35,61.35,262220.0
2018-02-23 15:00:00,61.4,61.68,61.28,61.59,234415.0,61.4,61.68,61.28,61.59,234415.0
2018-02-23 15:30:00,61.6,61.98,61.52,61.79,536204.0,61.6,61.98,61.52,61.79,536204.0
2018-02-26 09:30:00,62.05,63.11,62.01,62.99,474943.0,62.05,63.11,62.01,62.99,474943.0
2018-02-26 10:00:00,62.99,63.39,62.72,62.92,202189.0,62.99,63.39,62.72,62.92,202189.0
2018-02-26 10:30:00,62.91,63.45,62.34,63.38,181865.0,62.91,63.45,62.34,63.38,181865.0
2018-02-26 11:00:00,63.35,64.02,63.16,63.88,184258.0,63.35,64.02,63.16,63.88,184258.0
2018-02-26 11:30:00,63.87,64.61,63.78,64.57,191001.0,63.87,64.61,63.78,64.57,191001.0
2018-02-26 12:00:00,64.53,64.64,64.18,64.34,112732.0,64.53,64.64,64.18,64.34,112732.0
2018-02-26 12:30:00,64.32,64.5,64.09,64.25,81112.0,64.32,64.5,64.09,64.25,81112.0
2018-02-26 13:00:00,64.27,64.42,64.0,64.32,76654.0,64.27,64.42,64.0,64.32,76654.0
2018-02-26 13:30:00,64.32,64.43,64.12,64.24,72667.0,64.32,64.43,64.12,64.24,72667.0
2018-02-26 14:00:00,64.24,64.94,64.24,64.73,161269.0,64.24,64.94,64.24,64.73,161269.0
2018-02-26 14:30:00,64.78,64.78,64.25,64.32,74882.0,64.78,64.78,64.25,64.32,74882.0
2018-02-26 15:00:00,64.33,65.06,64.33,64.95,167093.0,64.33,65.06,64.33,64.95,167093.0
2018-02-26 15:30:00,64.95,65.11,64.83,65.1,298479.0,64.95,65.11,64.83,65.1,298479.0
2018-02-27 09:30:00,65.15,65.25,64.13,64.42,139147.0,65.15,65.25,64.13,64.42,139147.0
2018-02-27 10:00:00,64.44,64.84,64.1,64.17,120837.0,64.44,64.84,64.1,64.17,120837.0
2018-02-27 10:30:00,64.17,64.44,63.98,64.24,83746.0,64.17,64.44,63.98,64.24,83746.0
2018-02-27 11:00:00,64.22,64.38,64.0,64.04,45839.0,64.22,64.38,64.0,64.04,45839.0
2018-02-27 11:30:00,64.0,64.16,63.63,63.72,51357.0,64.0,64.16,63.63,63.72,51357.0
2018-02-27 12:00:00,63.68,64.04,63.56,63.69,40206.0,63.68,64.04,63.56,63.69,40206.0
2018-02-27 12:30:00,63.71,64.24,63.64,64.2,35193.0,63.71,64.24,63.64,64.2,35193.0
2018-02-27 13:00:00,64.2,64.38,64.13,64.26,33956.0,64.2,64.38,64.13,64.26,33956.0
2018-02-27 13:30:00,64.23,64.44,64.12,64.22,31684.0,64.23,64.44,64.12,64.22,31684.0
2018-02-27 14:00:00,64.24,64.27,63.86,63.98,42462.0,64.24,64.27,63.86,63.98,42462.0
2018-02-27 14:30:00,64.01,64.17,63.84,64.07,38076.0,64.01,64.17,63.84,64.07,38076.0
2018-02-27 15:00:00,64.06,64.12,63.65,63.84,48362.0,64.06,64.12,63.65,63.84,48362.0
2018-02-27 15:30:00,63.84,63.99,63.45,63.47,203866.0,63.84,63.99,63.45,63.47,203866.0
2018-02-28 09:30:00,63.34,63.48,62.42,62.8,185834.0,63.34,63.48,62.42,62.8,185834.0
2018-02-28 10:00:00,62.8,63.02,62.27,62.93,82674.0,62.8,63.02,62.27,62.93,82674.0
2018-02-28 10:30:00,62.92,62.98,62.46,62.55,45127.0,62.92,62.98,62.46,62.55,45127.0
2018-02-28 11:00:00,62.59,62.84,62.43,62.84,46005.0,62.59,62.84,62.43,62.84,46005.0
2018-02-28 11:30:00,62.82,63.14,62.58,63.11,80877.0,62.82,63.14,62.58,63.11,80877.0
2018-02-28 12:00:00,63.16,63.37,63.02,63.14,63621.0,63.16,63.37,63.02,63.14,63621.0
2018-02-28 12:30:00,63.09,63.44,63.07,63.33,34320.0,63.09,63.44,63.07,63.33,34320.0
2018-02-28 13:00:00,63.3,63.34,63.11,63.19,27051.0,63.3,63.34,63.11,63.19,27051.0
2018-02-28 13:30:00,63.19,63.43,63.19,63.33,56200.0,63.19,63.43,63.19,63.33,56200.0
2018-02-28 14:00:00,63.35,63.37,63.08,63.08,30524.0,63.35,63.37,63.08,63.08,30524.0
2018-02-28 14:30:00,63.08,63.09,62.7,62.78,34523.0,63.08,63.09,62.7,62.78,34523.0
2018-02-28 15:00:00,62.77,62.9,62.67,62.8,57023.0,62.77,62.9,62.67,62.8,57023.0
2018-02-28 15:30:00,62.81,63.09,62.76,62.85,221221.0,62.81,63.09,62.76,62.85,221221.0
2018-03-01 09:30:00,63.3,63.51,61.88,62.38,143902.0,63.3,63.51,61.88,62.38,143902.0
2018-03-01 10:00:00,62.33,63.15,62.23,63.09,139152.0,62.33,63.15,62.23,63.09,139152.0
2018-03-01 10:30:00,63.1,63.11,62.33,62.37,63513.0,63.1,63.11,62.33,62.37,63513.0
2018-03-01 11:00:00,62.35,62.78,62.33,62.52,59122.0,62.35,62.78,62.33,62.52,59122.0
2018-03-01 11:30:00,62.54,63.13,62.52,63.04,64010.0,62.54,63.13,62.52,63.04,64010.0
2018-03-01 12:00:00,63.0,63.01,62.57,62.75,38159.0,63.0,63.01,62.57,62.75,38159.0
2018-03-01 12:30:00,62.73,62.87,62.43,62.76,73110.0,62.73,62.87,62.43,62.76,73110.0
2018-03-01 13:00:00,62.72,62.72,62.23,62.33,55918.0,62.72,62.72,62.23,62.33,55918.0
2018-03-01 13:30:00,62.28,62.38,61.75,61.78,48598.0,62.28,62.38,61.75,61.78,48598.0
2018-03-01 14:00:00,61.78,61.93,61.38,61.91,93526.0,61.78,61.93,61.38,61.91,93526.0
2018-03-01 14:30:00,61.92,61.97,61.64,61.89,69782.0,61.92,61.97,61.64,61.89,69782.0
2018-03-01 15:00:00,61.83,62.24,61.61,62.09,57624.0,61.83,62.24,61.61,62.09,57624.0
2018-03-01 15:30:00,62.1,62.22,61.82,62.09,152892.0,62.1,62.22,61.82,62.09,152892.0
2018-03-02 09:30:00,61.3,62.2,61.14,62.15,149943.0,61.3,62.2,61.14,62.15,149943.0
2018-03-02 10:00:00,62.21,62.85,62.11,62.72,74934.0,62.21,62.85,62.11,62.72,74934.0
2018-03-02 10:30:00,62.68,63.15,62.47,62.58,102293.0,62.68,63.15,62.47,62.58,102293.0
2018-03-02 11:00:00,62.55,62.72,62.21,62.68,50665.0,62.55,62.72,62.21,62.68,50665.0
2018-03-02 11:30:00,62.72,63.58,62.65,63.42,89701.0,62.72,63.58,62.65,63.42,89701.0
2018-03-02 12:00:00,63.4,63.53,63.18,63.53,38931.0,63.4,63.53,63.18,63.53,38931.0
2018-03-02 12:30:00,63.54,63.85,63.38,63.81,32974.0,63.54,63.85,63.38,63.81,32974.0
2018-03-02 13:00:00,63.78,63.82,63.33,63.47,27786.0,63.78,63.82,63.33,63.47,27786.0
2018-03-02 13:30:00,63.46,63.84,63.34,63.78,34738.0,63.46,63.84,63.34,63.78,34738.0
2018-03-02 14:00:00,63.83,64.09,63.79,63.93,42280.0,63.83,64.09,63.79,63.93,42280.0
2018-03-02 14:30:00,63.91,64.17,63.85,64.02,39440.0,63.91,64.17,63.85,64.02,39440.0
2018-03-02 15:00:00,63.97,64.22,63.72,64.15,70116.0,63.97,64.22,63.72,64.15,70116.0
2018-03-02 15:30:00,64.16,64.4,64.04,64.32,180121.0,64.16,64.4,64.04,64.32,180121.0
2018-03-05 09:30:00,63.97,64.97,63.59,64.78,132940.0,63.97,64.97,63.59,64.78,132940.0
2018-03-05 10:00:00,64.75,65.11,64.52,64.94,104184.0,64.75,65.11,64.52,64.94,104184.0
2018-03-05 10:30:00,64.95,65.41,64.95,65.35,88708.0,64.95,65.41,64.95,65.35,88708.0
2018-03-05 11:00:00,65.33,65.85,65.25,65.62,97355.0,65.33,65.85,65.25,65.62,97355.0
2018-03-05 11:30:00,65.58,66.09,65.47,65.94,267024.0,65.58,66.09,65.47,65.94,267024.0
2018-03-05 12:00:00,65.94,65.98,65.24,65.58,74945.0,65.94,65.98,65.24,65.58,74945.0
2018-03-05 12:30:00,65.6,66.1,65.51,66.05,56160.0,65.6,66.1,65.51,66.05,56160.0
2018-03-05 13:00:00,66.0,66.2,65.9,65.98,71074.0,66.0,66.2,65.9,65.98,71074.0
2018-03-05 13:30:00,65.96,66.15,65.8,66.1,75567.0,65.96,66.15,65.8,66.1,75567.0
2018-03-05 14:00:00,66.09,66.1,65.84,65.98,69643.0,66.09,66.1,65.84,65.98,69643.0
2018-03-05 14:30:00,65.99,66.35,65.96,66.34,52984.0,65.99,66.35,65.96,66.34,52984.0
2018-03-05 15:00:00,66.34,66.34,65.94,65.98,90242.0,66.34,66.34,65.94,65.98,90242.0
2018-03-05 15:30:00,65.98,66.24,65.93,66.06,157677.0,65.98,66.24,65.93,66.06,157677.0
2018-03-06 09:30:00,66.65,68.04,66.47,67.78,353271.0,66.65,68.04,66.47,67.78,353271.0
2018-03-06 10:00:00,67.77,67.77,66.95,67.07,159604.0,67.77,67.77,66.95,67.07,159604.0
2018-03-06 10:30:00,67.02,67.15,66.61,66.74,76543.0,67.02,67.15,66.61,66.74,76543.0
2018-03-06 11:00:00,66.72,67.37,66.71,67.13,78655.0,66.72,67.37,66.71,67.13,78655.0
2018-03-06 11:30:00,67.17,67.56,67.15,67.52,49054.0,67.17,67.56,67.15,67.52,49054.0
2018-03-06 12:00:00,67.48,67.7,67.43,67.58,43500.0,67.48,67.7,67.43,67.58,43500.0
2018-03-06 12:30:00,67.56,67.98,67.53,67.93,77844.0,67.56,67.98,67.53,67.93,77844.0
2018-03-06 13:00:00,67.97,67.98,67.47,67.69,58480.0,67.97,67.98,67.47,67.69,58480.0
2018-03-06 13:30:00,67.67,67.82,67.36,67.67,44856.0,67.67,67.82,67.36,67.67,44856.0
2018-03-06 14:00:00,67.69,67.89,67.57,67.77,135301.0,67.69,67.89,67.57,67.77,135301.0
2018-03-06 14:30:00,67.77,67.87,67.35,67.4,85404.0,67.77,67.87,67.35,67.4,85404.0
2018-03-06 15:00:00,67.39,67.67,67.31,67.62,72053.0,67.39,67.67,67.31,67.62,72053.0
2018-03-06 15:30:00,67.6,67.72,67.26,67.46,262430.0,67.6,67.72,67.26,67.46,262430.0
2018-03-07 09:30:00,66.63,68.4,66.57,67.76,239212.0,66.63,68.4,66.57,67.76,239212.0
2018-03-07 10:00:00,67.73,68.27,67.58,67.89,60865.0,67.73,68.27,67.58,67.89,60865.0
2018-03-07 10:30:00,67.89,69.28,67.89,68.73,247022.0,67.89,69.28,67.89,68.73,247022.0
2018-03-07 11:00:00,68.7,68.74,68.14,68.51,73972.0,68.7,68.74,68.14,68.51,73972.0
2018-03-07 11:30:00,68.51,68.76,68.22,68.25,52235.0,68.51,68.76,68.22,68.25,52235.0
2018-03-07 12:00:00,68.24,68.59,67.69,67.78,201813.0,68.24,68.59,67.69,67.78,201813.0
2018-03-07 12:30:00,67.8,68.0,67.46,67.84,37623.0,67.8,68.0,67.46,67.84,37623.0
2018-03-07 13:00:00,67.81,67.98,67.54,67.98,29325.0,67.81,67.98,67.54,67.98,29325.0
2018-03-07 13:30:00,67.96,68.04,67.79,67.98,38904.0,67.96,68.04,67.79,67.98,38904.0
2018-03-07 14:00:00,68.03,68.21,67.94,67.99,28313.0,68.03,68.21,67.94,67.99,28313.0
2018-03-07 14:30:00,67.97,68.17,67.86,67.97,44129.0,67.97,68.17,67.86,67.97,44129.0
2018-03-07 15:00:00,67.98,68.06,67.73,67.99,49606.0,67.98,68.06,67.73,67.99,49606.0
2018-03-07 15:30:00,68.01,68.06,67.77,67.97,132639.0,68.01,68.06,67.77,67.97,132639.0
2018-03-08 09:30:00,68.01,68.64,67.45,67.69,75668.0,68.01,68.64,67.45,67.69,75668.0
2018-03-08 10:00:00,67.66,67.66,67.12,67.35,43419.0,67.66,67.66,67.12,67.35,43419.0
2018-03-08 10:30:00,67.35,67.69,67.25,67.53,27866.0,67.35,67.69,67.25,67.53,27866.0
2018-03-08 11:00:00,67.58,67.96,67.46,67.86,29271.0,67.58,67.96,67.46,67.86,29271.0
2018-03-08 11:30:00,67.81,67.81,67.3,67.73,33359.0,67.81,67.81,67.3,67.73,33359.0
2018-03-08 12:00:00,67.73,67.77,67.34,67.6,16522.0,67.73,67.77,67.34,67.6,16522.0
2018-03-08 12:30:00,67.63,67.69,67.53,67.61,26395.0,67.63,67.69,67.53,67.61,26395.0
2018-03-08 13:00:00,67.63,67.67,67.01,67.19,105360.0,67.63,67.67,67.01,67.19,105360.0
2018-03-08 13:30:00,67.16,67.44,67.12,67.2,45408.0,67.16,67.44,67.12,67.2,45408.0
2018-03-08 14:00:00,67.2,67.6,67.12,67.57,61654.0,67.2,67.6,67.12,67.57,61654.0
2018-03-08 14:30:00,67.55,67.56,67.31,67.5,53319.0,67.55,67.56,67.31,67.5,53319.0
2018-03-08 15:00:00,67.5,67.91,67.5,67.85,43397.0,67.5,67.91,67.5,67.85,43397.0
2018-03-08 15:30:00,67.79,67.81,67.59,67.69,96937.0,67.79,67.81,67.59,67.69,96937.0
2018-03-09 09:30:00,68.05,68.44,67.43,68.05,130019.0,68.05,68.44,67.43,68.05,130019.0
2018-03-09 10:00:00,68.12,68.15,67.42,67.44,57397.0,68.12,68.15,67.42,67.44,57397.0
2018-03-09 10:30:00,67.51,68.03,67.41,67.88,42541.0,67.51,68.03,67.41,67.88,42541.0
2018-03-09 11:00:00,67.95,68.03,67.75,67.87,35461.0,67.95,68.03,67.75,67.87,35461.0
2018-03-09 11:30:00,67.9,67.96,67.73,67.77,24288.0,67.9,67.96,67.73,67.77,24288.0
2018-03-09 12:00:00,67.82,68.02,67.78,67.78,20735.0,67.82,68.02,67.78,67.78,20735.0
2018-03-09 12:30:00,67.78,67.8,67.54,67.78,28821.0,67.78,67.8,67.54,67.78,28821.0
2018-03-09 13:00:00,67.72,67.83,67.68,67.73,33694.0,67.72,67.83,67.68,67.73,33694.0
2018-03-09 13:30:00,67.74,67.9,67.61,67.9,32926.0,67.74,67.9,67.61,67.9,32926.0
2018-03-09 14:00:00,67.91,67.91,67.67,67.78,33494.0,67.91,67.91,67.67,67.78,33494.0
2018-03-09 14:30:00,67.75,67.87,67.68,67.75,22102.0,67.75,67.87,67.68,67.75,22102.0
2018-03-09 15:00:00,67.74,67.85,67.72,67.77,36702.0,67.74,67.85,67.72,67.77,36702.0
2018-03-09 15:30:00,67.83,67.94,67.81,67.91,106987.0,67.83,67.94,67.81,67.91,106987.0
2018-03-12 09:30:00,68.12,69.53,68.01,69.16,218526.0,68.12,69.53,68.01,69.16,218526.0
2018-03-12 10:00:00,69.2,69.48,69.1,69.28,74540.0,69.2,69.48,69.1,69.28,74540.0
2018-03-12 10:30:00,69.34,69.45,68.98,69.31,62055.0,69.34,69.45,68.98,69.31,62055.0
2018-03-12 11:00:00,69.31,69.4,69.06,69.14,45840.0,69.31,69.4,69.06,69.14,45840.0
2018-03-12 11:30:00,69.16,69.71,69.13,69.61,100371.0,69.16,69.71,69.13,69.61,100371.0
2018-03-12 12:00:00,69.66,70.03,69.48,69.86,131491.0,69.66,70.03,69.48,69.86,131491.0
2018-03-12 12:30:00,69.87,70.04,69.67,69.92,56375.0,69.87,70.04,69.67,69.92,56375.0
2018-03-12 13:00:00,69.93,70.2,69.9,70.08,64149.0,69.93,70.2,69.9,70.08,64149.0
2018-03-12 13:30:00,70.07,70.22,69.92,70.08,41697.0,70.07,70.22,69.92,70.08,41697.0
2018-03-12 14:00:00,70.04,70.75,70.04,70.69,121262.0,70.04,70.75,70.04,70.69,121262.0
2018-03-12 14:30:00,70.69,70.73,70.08,70.14,111954.0,70.69,70.73,70.08,70.14,111954.0
2018-03-12 15:00:00,70.18,70.37,70.16,70.33,59592.0,70.18,70.37,70.16,70.33,59592.0
2018-03-12 15:30:00,70.33,70.37,70.04,70.05,178073.0,70.33,70.37,70.04,70.05,178073.0
2018-03-13 09:30:00,70.48,70.48,69.26,70.2,170643.0,70.48,70.48,69.26,70.2,170643.0
2018-03-13 10:00:00,70.2,70.57,70.04,70.05,64215.0,70.2,70.57,70.04,70.05,64215.0
2018-03-13 10:30:00,70.05,70.06,69.6,70.0,55802.0,70.05,70.06,69.6,70.0,55802.0
2018-03-13 11:00:00,69.97,70.0,69.28,69.28,49660.0,69.97,70.0,69.28,69.28,49660.0
2018-03-13 11:30:00,69.32,70.0,69.32,69.79,53889.0,69.32,70.0,69.32,69.79,53889.0
2018-03-13 12:00:00,69.75,69.75,69.11,69.24,51121.0,69.75,69.75,69.11,69.24,51121.0
2018-03-13 12:30:00,69.27,69.85,69.27,69.71,17894.0,69.27,69.85,69.27,69.71,17894.0
2018-03-13 13:00:00,69.75,69.83,69.7,69.82,22484.0,69.75,69.83,69.7,69.82,22484.0
2018-03-13 13:30:00,69.83,69.91,69.69,69.75,18006.0,69.83,69.91,69.69,69.75,18006.0
2018-03-13 14:00:00,69.74,69.77,69.29,69.31,38643.0,69.74,69.77,69.29,69.31,38643.0
2018-03-13 14:30:00,69.31,69.47,69.13,69.35,27525.0,69.31,69.47,69.13,69.35,27525.0
2018-03-13 15:00:00,69.35,69.36,68.94,69.01,54976.0,69.35,69.36,68.94,69.01,54976.0
2018-03-13 15:30:00,69.04,69.22,68.69,69.14,143957.0,69.04,69.22,68.69,69.14,143957.0
2018-03-14 09:30:00,69.2,69.75,68.86,69.0,77335.0,69.2,69.75,68.86,69.0,77335.0
2018-03-14 10:00:00,69.02,69.33,68.77,68.92,39081.0,69.02,69.33,68.77,68.92,39081.0
2018-03-14 10:30:00,68.92,68.98,68.5,68.87,62362.0,68.92,68.98,68.5,68.87,62362.0
2018-03-14 11:00:00,68.94,69.11,68.71,68.84,117004.0,68.94,69.11,68.71,68.84,117004.0
2018-03-14 11:30:00,68.84,69.18,68.75,69.06,139680.0,68.84,69.18,68.75,69.06,139680.0
2018-03-14 12:00:00,69.09,69.54,69.06,69.5,44965.0,69.09,69.54,69.06,69.5,44965.0
2018-03-14 12:30:00,69.54,69.86,69.41,69.8,32322.0,69.54,69.86,69.41,69.8,32322.0
2018-03-14 13:00:00,69.8,69.85,69.53,69.81,47688.0,69.8,69.85,69.53,69.81,47688.0
2018-03-14 13:30:00,69.85,70.07,69.76,69.91,36565.0,69.85,70.07,69.76,69.91,36565.0
2018-03-14 14:00:00,69.89,69.89,69.27,69.42,49649.0,69.89,69.89,69.27,69.42,49649.0
2018-03-14 14:30:00,69.4,69.53,69.12,69.35,41818.0,69.4,69.53,69.12,69.35,41818.0
2018-03-14 15:00:00,69.4,69.42,69.2,69.27,31831.0,69.4,69.42,69.2,69.27,31831.0
2018-03-14 15:30:00,69.27,69.58,69.24,69.53,122201.0,69.27,69.58,69.24,69.53,122201.0
2018-03-15 09:30:00,69.58,69.58,68.73,68.9,59101.0,69.58,69.58,68.73,68.9,59101.0
2018-03-15 10:00:00,68.96,69.38,68.92,68.94,36591.0,68.96,69.38,68.92,68.94,36591.0
2018-03-15 10:30:00,68.94,68.95,68.62,68.89,39740.0,68.94,68.95,68.62,68.89,39740.0
2018-03-15 11:00:00,68.89,69.23,68.89,69.11,23953.0,68.89,69.23,68.89,69.11,23953.0
2018-03-15 11:30:00,69.08,69.11,68.78,68.93,27992.0,69.08,69.11,68.78,68.93,27992.0
2018-03-15 12:00:00,68.92,69.03,68.85,68.85,32275.0,68.92,69.03,68.85,68.85,32275.0
2018-03-15 12:30:00,68.89,68.89,68.61,68.71,25360.0,68.89,68.89,68.61,68.71,25360.0
2018-03-15 13:00:00,68.7,68.8,68.6,68.7,20177.0,68.7,68.8,68.6,68.7,20177.0
2018-03-15 13:30:00,68.69,68.75,68.54,68.6,67765.0,68.69,68.75,68.54,68.6,67765.0
2018-03-15 14:00:00,68.58,68.74,68.51,68.63,49948.0,68.58,68.74,68.51,68.63,49948.0
2018-03-15 14:30:00,68.63,68.66,68.36,68.65,36275.0,68.63,68.66,68.36,68.65,36275.0
2018-03-15 15:00:00,68.63,68.65,68.5,68.57,24508.0,68.63,68.65,68.5,68.57,24508.0
2018-03-15 15:30:00,68.56,68.82,68.45,68.73,130357.0,68.56,68.82,68.45,68.73,130357.0
2018-03-16 09:30:00,69.37,72.37,69.3,71.8,669700.0,69.37,72.37,69.3,71.8,669700.0
2018-03-16 10:00:00,71.8,72.22,71.4,71.55,292976.0,71.8,72.22,71.4,71.55,292976.0
2018-03-16 10:30:00,71.62,71.89,71.01,71.2,137122.0,71.62,71.89,71.01,71.2,137122.0
2018-03-16 11:00:00,71.18,71.52,70.94,71.5,133151.0,71.18,71.52,70.94,71.5,133151.0
2018-03-16 11:30:00,71.53,71.73,71.07,71.21,137020.0,71.53,71.73,71.07,71.21,137020.0
2018-03-16 12:00:00,71.19,71.48,70.74,71.41,160969.0,71.19,71.48,70.74,71.41,160969.0
2018-03-16 12:30:00,71.45,71.62,71.04,71.15,59737.0,71.45,71.62,71.04,71.15,59737.0
2018-03-16 13:00:00,71.12,71.16,70.82,70.98,51164.0,71.12,71.16,70.82,70.98,51164.0
2018-03-16 13:30:00,70.98,70.98,70.4,70.68,102622.0,70.98,70.98,70.4,70.68,102622.0
2018-03-16 14:00:00,70.7,70.86,70.48,70.71,65930.0,70.7,70.86,70.48,70.71,65930.0
2018-03-16 14:30:00,70.73,70.73,70.49,70.53,41772.0,70.73,70.73,70.49,70.53,41772.0
2018-03-16 15:00:00,70.57,70.59,70.28,70.43,59724.0,70.57,70.59,70.28,70.43,59724.0
2018-03-16 15:30:00,70.44,70.51,69.84,69.87,335070.0,70.44,70.51,69.84,69.87,335070.0
2018-03-19 09:30:00,69.53,71.5,69.3,71.02,217922.0,69.53,71.5,69.3,71.02,217922.0
2018-03-19 10:00:00,70.96,71.18,70.43,70.97,153174.0,70.96,71.18,70.43,70.97,153174.0
2018-03-19 10:30:00,70.93,71.24,70.44,70.52,98915.0,70.93,71.24,70.44,70.52,98915.0
2018-03-19 11:00:00,70.5,70.69,70.41,70.55,71826.0,70.5,70.69,70.41,70.55,71826.0
2018-03-19 11:30:00,70.54,70.59,70.06,70.19,77592.0,70.54,70.59,70.06,70.19,77592.0
2018-03-19 12:00:00,70.16,70.46,70.06,70.44,80640.0,70.16,70.46,70.06,70.44,80640.0
2018-03-19 12:30:00,70.45,70.53,70.11,70.3,57038.0,70.45,70.53,70.11,70.3,57038.0
2018-03-19 13:00:00,70.27,70.55,70.15,70.55,78252.0,70.27,70.55,70.15,70.55,78252.0
2018-03-19 13:30:00,70.52,70.94,70.52,70.87,52155.0,70.52,70.94,70.52,70.87,52155.0
2018-03-19 14:00:00,70.84,71.09,70.76,70.85,69072.0,70.84,71.09,70.76,70.85,69072.0
2018-03-19 14:30:00,70.85,71.03,70.59,70.99,53133.0,70.85,71.03,70.59,70.99,53133.0
2018-03-19 15:00:00,70.98,71.16,70.86,71.03,74032.0,70.98,71.16,70.86,71.03,74032.0
2018-03-19 15:30:00,71.03,71.36,70.99,71.26,235102.0,71.03,71.36,70.99,71.26,235102.0
2018-03-20 09:30:00,71.41,71.48,70.78,71.2,112804.0,71.41,71.48,70.78,71.2,112804.0
2018-03-20 10:00:00,71.19,72.02,71.18,71.57,189946.0,71.19,72.02,71.18,71.57,189946.0
2018-03-20 10:30:00,71.59,72.05,71.56,71.9,78137.0,71.59,72.05,71.56,71.9,78137.0
2018-03-20 11:00:00,71.91,72.38,71.72,72.16,63629.0,71.91,72.38,71.72,72.16,63629.0
2018-03-20 11:30:00,72.21,72.22,71.84,72.07,50864.0,72.21,72.22,71.84,72.07,50864.0
2018-03-20 12:00:00,72.06,72.35,71.94,72.21,47913.0,72.06,72.35,71.94,72.21,47913.0
2018-03-20 12:30:00,72.18,72.65,72.16,72.56,134457.0,72.18,72.65,72.16,72.56,134457.0
2018-03-20 13:00:00,72.58,72.76,72.46,72.65,98796.0,72.58,72.76,72.46,72.65,98796.0
2018-03-20 13:30:00,72.63,72.69,72.34,72.47,66382.0,72.63,72.69,72.34,72.47,66382.0
2018-03-20 14:00:00,72.42,72.77,72.38,72.67,95882.0,72.42,72.77,72.38,72.67,95882.0
2018-03-20 14:30:00,72.68,73.1,72.63,73.09,99337.0,72.68,73.1,72.63,73.09,99337.0
2018-03-20 15:00:00,73.11,73.12,72.84,73.01,98998.0,73.11,73.12,72.84,73.01,98998.0
2018-03-20 15:30:00,73.01,73.09,72.81,73.01,204843.0,73.01,73.09,72.81,73.01,204843.0
2018-03-21 09:30:00,72.99,73.38,71.95,73.38,193964.0,72.99,73.38,71.95,73.38,193964.0
2018-03-21 10:00:00,73.4,73.98,73.37,73.79,102559.0,73.4,73.98,73.37,73.79,102559.0
2018-03-21 10:30:00,73.76,74.53,73.73,74.13,223928.0,73.76,74.53,73.73,74.13,223928.0
2018-03-21 11:00:00,74.15,74.3,73.97,74.3,80735.0,74.15,74.3,73.97,74.3,80735.0
2018-03-21 11:30:00,74.26,74.37,73.9,74.11,53001.0,74.26,74.37,73.9,74.11,53001.0
2018-03-21 12:00:00,74.11,74.49,74.08,74.4,126380.0,74.11,74.49,74.08,74.4,126380.0
2018-03-21 12:30:00,74.39,74.42,73.95,74.3,52011.0,74.39,74.42,73.95,74.3,52011.0
2018-03-21 13:00:00,74.31,74.36,74.01,74.12,46241.0,74.31,74.36,74.01,74.12,46241.0
2018-03-21 13:30:00,74.13,74.49,74.12,74.45,90584.0,74.13,74.49,74.12,74.45,90584.0
2018-03-21 14:00:00,74.48,74.68,74.02,74.23,131419.0,74.48,74.68,74.02,74.23,131419.0
2018-03-21 14:30:00,74.11,74.27,73.83,73.91,191764.0,74.11,74.27,73.83,73.91,191764.0
2018-03-21 15:00:00,73.91,74.11,73.74,73.91,74621.0,73.91,74.11,73.74,73.91,74621.0
2018-03-21 15:30:00,73.87,74.16,73.79,73.88,150841.0,73.87,74.16,73.79,73.88,150841.0
2018-03-22 09:30:00,72.94,73.73,72.26,73.67,176672.0,72.94,73.73,72.26,73.67,176672.0
2018-03-22 10:00:00,73.63,73.7,73.25,73.4,106378.0,73.63,73.7,73.25,73.4,106378.0
2018-03-22 10:30:00,73.38,73.44,72.61,72.61,113517.0,73.38,73.44,72.61,72.61,113517.0
2018-03-22 11:00:00,72.62,72.87,71.9,72.06,225202.0,72.62,72.87,71.9,72.06,225202.0
2018-03-22 11:30:00,72.08,72.23,71.82,72.17,79993.0,72.08,72.23,71.82,72.17,79993.0
2018-03-22 12:00:00,72.17,72.96,72.16,72.92,73029.0,72.17,72.96,72.16,72.92,73029.0
2018-03-22 12:30:00,72.97,73.15,72.81,73.08,45469.0,72.97,73.15,72.81,73.08,45469.0
2018-03-22 13:00:00,73.06,73.44,72.88,73.41,29951.0,73.06,73.44,72.88,73.41,29951.0
2018-03-22 13:30:00,73.38,73.47,73.11,73.18,28143.0,73.38,73.47,73.11,73.18,28143.0
2018-03-22 14:00:00,73.21,73.23,72.81,72.81,25663.0,73.21,73.23,72.81,72.81,25663.0
2018-03-22 14:30:00,72.75,73.07,72.74,72.83,43532.0,72.75,73.07,72.74,72.83,43532.0
2018-03-22 15:00:00,72.85,72.94,72.45,72.56,64534.0,72.85,72.94,72.45,72.56,64534.0
2018-03-22 15:30:00,72.55,72.66,72.08,72.09,202152.0,72.55,72.66,72.08,72.09,202152.0
2018-03-23 09:30:00,72.01,72.21,70.57,71.37,241551.0,72.01,72.21,70.57,71.37,241551.0
2018-03-23 10:00:00,71.47,71.47,70.73,71.07,96205.0,71.47,71.47,70.73,71.07,96205.0
2018-03-23 10:30:00,71.08,71.67,70.99,71.64,81439.0,71.08,71.67,70.99,71.64,81439.0
2018-03-23 11:00:00,71.69,71.69,71.04,71.07,74544.0,71.69,71.69,71.04,71.07,74544.0
2018-03-23 11:30:00,71.04,71.33,70.57,70.59,67990.0,71.04,71.33,70.57,70.59,67990.0
2018-03-23 12:00:00,70.62,71.27,70.62,71.25,87729.0,70.62,71.27,70.62,71.25,87729.0
2018-03-23 12:30:00,71.28,71.36,70.94,70.98,44299.0,71.28,71.36,70.94,70.98,44299.0
2018-03-23 13:00:00,70.94,71.56,70.89,71.42,68854.0,70.94,71.56,70.89,71.42,68854.0
2018-03-23 13:30:00,71.43,71.74,71.39,71.58,40117.0,71.43,71.74,71.39,71.58,40117.0
2018-03-23 14:00:00,71.56,71.72,71.37,71.4,43939.0,71.56,71.72,71.37,71.4,43939.0
2018-03-23 14:30:00,71.38,71.39,70.67,70.7,68927.0,71.38,71.39,70.67,70.7,68927.0
2018-03-23 15:00:00,70.72,71.16,70.56,70.83,89518.0,70.72,71.16,70.56,70.83,89518.0
2018-03-23 15:30:00,70.82,70.88,70.64,70.65,220530.0,70.82,70.88,70.64,70.65,220530.0
2018-03-26 09:30:00,71.85,72.24,71.29,71.58,95657.0,71.85,72.24,71.29,71.58,95657.0
2018-03-26 10:00:00,71.66,72.19,71.66,71.75,54394.0,71.66,72.19,71.66,71.75,54394.0
2018-03-26 10:30:00,71.66,72.18,71.54,72.07,55524.0,71.66,72.18,71.54,72.07,55524.0
2018-03-26 11:00:00,72.08,72.31,71.55,72.2,124935.0,72.08,72.31,71.55,72.2,124935.0
2018-03-26 11:30:00,72.19,72.67,72.17,72.3,43577.0,72.19,72.67,72.17,72.3,43577.0
2018-03-26 12:00:00,72.28,72.83,72.07,72.73,51626.0,72.28,72.83,72.07,72.73,51626.0
2018-03-26 12:30:00,72.71,72.74,72.45,72.53,26034.0,72.71,72.74,72.45,72.53,26034.0
2018-03-26 13:00:00,72.46,73.03,72.43,72.96,37777.0,72.46,73.03,72.43,72.96,37777.0
2018-03-26 13:30:00,73.0,73.08,72.83,73.04,30758.0,73.0,73.08,72.83,73.04,30758.0
2018-03-26 14:00:00,73.05,73.4,72.95,73.4,91153.0,73.05,73.4,72.95,73.4,91153.0
2018-03-26 14:30:00,73.4,73.91,73.4,73.71,103345.0,73.4,73.91,73.4,73.71,103345.0
2018-03-26 15:00:00,73.75,74.12,73.71,74.09,104000.0,73.75,74.12,73.71,74.09,104000.0
2018-03-26 15:30:00,74.09,74.22,73.66,74.01,253100.0,74.09,74.22,73.66,74.01,253100.0
2018-03-27 09:30:00,74.1,74.5,73.12,73.91,188993.0,74.1,74.5,73.12,73.91,188993.0
2018-03-27 10:00:00,73.82,74.16,73.68,74.07,102391.0,73.82,74.16,73.68,74.07,102391.0
2018-03-27 10:30:00,74.04,74.59,73.93,73.93,74357.0,74.04,74.59,73.93,73.93,74357.0
2018-03-27 11:00:00,73.91,73.98,73.62,73.78,47879.0,73.91,73.98,73.62,73.78,47879.0
2018-03-27 11:30:00,73.79,74.24,73.76,74.12,34381.0,73.79,74.24,73.76,74.12,34381.0
2018-03-27 12:00:00,74.08,74.17,73.59,73.6,43244.0,74.08,74.17,73.59,73.6,43244.0
2018-03-27 12:30:00,73.53,73.61,73.14,73.44,54999.0,73.53,73.61,73.14,73.44,54999.0
2018-03-27 13:00:00,73.41,73.56,73.09,73.13,34337.0,73.41,73.56,73.09,73.13,34337.0
2018-03-27 13:30:00,73.11,73.14,72.43,72.73,57089.0,73.11,73.14,72.43,72.73,57089.0
2018-03-27 14:00:00,72.69,72.69,72.04,72.05,62064.0,72.69,72.69,72.04,72.05,62064.0
2018-03-27 14:30:00,72.07,72.51,71.91,71.97,60742.0,72.07,72.51,71.91,71.97,60742.0
2018-03-27 15:00:00,71.99,72.04,71.5,71.52,95129.0,71.99,72.04,71.5,71.52,95129.0
2018-03-27 15:30:00,71.55,71.7,71.16,71.51,211205.0,71.55,71.7,71.16,71.51,211205.0
2018-03-28 09:30:00,71.33,71.76,70.72,71.58,208367.0,71.33,71.76,70.72,71.58,208367.0
2018-03-28 10:00:00,71.63,72.17,70.79,70.97,77333.0,71.63,72.17,70.79,70.97,77333.0
2018-03-28 10:30:00,71.13,71.4,70.45,70.78,72591.0,71.13,71.4,70.45,70.78,72591.0
2018-03-28 11:00:00,70.86,71.04,70.03,70.03,94786.0,70.86,71.04,70.03,70.03,94786.0
2018-03-28 11:30:00,70.07,70.52,69.75,69.97,84750.0,70.07,70.52,69.75,69.97,84750.0
2018-03-28 12:00:00,70.01,70.92,70.0,70.4,54888.0,70.01,70.92,70.0,70.4,54888.0
2018-03-28 12:30:00,70.49,70.61,70.03,70.05,25590.0,70.49,70.61,70.03,70.05,25590.0
2018-03-28 13:00:00,70.03,70.42,69.85,70.18,51064.0,70.03,70.42,69.85,70.18,51064.0
2018-03-28 13:30:00,70.3,70.58,70.03,70.12,46988.0,70.3,70.58,70.03,70.12,46988.0
2018-03-28 14:00:00,70.12,70.22,69.65,69.78,50932.0,70.12,70.22,69.65,69.78,50932.0
2018-03-28 14:30:00,69.66,70.14,69.29,69.3,89300.0,69.66,70.14,69.29,69.3,89300.0
2018-03-28 15:00:00,69.27,69.36,68.82,69.21,119666.0,69.27,69.36,68.82,69.21,119666.0
2018-03-28 15:30:00,69.2,69.64,69.11,69.32,187581.0,69.2,69.64,69.11,69.32,187581.0
2018-03-29 09:30:00,69.83,70.52,69.19,69.52,205021.0,69.83,70.52,69.19,69.52,205021.0
2018-03-29 10:00:00,69.53,70.07,69.33,70.0,45301.0,69.53,70.07,69.33,70.0,45301.0
2018-03-29 10:30:00,70.03,70.9,69.96,70.9,51454.0,70.03,70.9,69.96,70.9,51454.0
2018-03-29 11:00:00,70.87,70.89,70.4,70.82,33717.0,70.87,70.89,70.4,70.82,33717.0
2018-03-29 11:30:00,70.81,70.94,70.61,70.88,23652.0,70.81,70.94,70.61,70.88,23652.0
2018-03-29 12:00:00,70.89,71.24,70.58,71.18,32357.0,70.89,71.24,70.58,71.18,32357.0
2018-03-29 12:30:00,71.22,71.26,70.97,71.05,35562.0,71.22,71.26,70.97,71.05,35562.0
2018-03-29 13:00:00,71.09,71.13,70.78,70.95,22375.0,71.09,71.13,70.78,70.95,22375.0
2018-03-29 13:30:00,71.01,71.47,70.93,71.36,35270.0,71.01,71.47,70.93,71.36,35270.0
2018-03-29 14:00:00,71.32,71.59,71.26,71.48,24696.0,71.32,71.59,71.26,71.48,24696.0
2018-03-29 14:30:00,71.49,71.72,71.4,71.5,43041.0,71.49,71.72,71.4,71.5,43041.0
2018-03-29 15:00:00,71.52,71.68,71.11,71.27,53295.0,71.52,71.68,71.11,71.27,53295.0
2018-03-29 15:30:00,71.28,71.36,70.94,70.97,194266.0,71.28,71.36,70.94,70.97,194266.0
2018-04-02 09:30:00,70.73,71.18,70.15,70.55,129357.0,70.73,71.18,70.15,70.55,129357.0
2018-04-02 10:00:00,70.54,70.54,69.83,69.85,55840.0,70.54,70.54,69.83,69.85,55840.0
2018-04-02 10:30:00,69.83,70.13,69.25,69.34,73241.0,69.83,70.13,69.25,69.34,73241.0
2018-04-02 11:00:00,69.31,69.32,69.0,69.18,62987.0,69.31,69.32,69.0,69.18,62987.0
2018-04-02 11:30:00,69.23,69.34,68.84,69.24,40469.0,69.23,69.34,68.84,69.24,40469.0
2018-04-02 12:00:00,69.23,69.41,69.01,69.37,35127.0,69.23,69.41,69.01,69.37,35127.0
2018-04-02 12:30:00,69.39,69.85,69.39,69.5,42099.0,69.39,69.85,69.39,69.5,42099.0
2018-04-02 13:00:00,69.47,69.59,69.06,69.09,29539.0,69.47,69.59,69.06,69.09,29539.0
2018-04-02 13:30:00,69.08,69.43,68.87,68.98,46228.0,69.08,69.43,68.87,68.98,46228.0
2018-04-02 14:00:00,68.96,69.07,68.64,68.9,55402.0,68.96,69.07,68.64,68.9,55402.0
2018-04-02 14:30:00,68.87,69.39,68.79,69.26,49431.0,68.87,69.39,68.79,69.26,49431.0
2018-04-02 15:00:00,69.28,69.44,69.01,69.11,63746.0,69.28,69.44,69.01,69.11,63746.0
2018-04-02 15:30:00,69.13,69.63,68.89,69.39,155451.0,69.13,69.63,68.89,69.39,155451.0
2018-04-03 09:30:00,69.85,69.85,67.74,68.12,224768.0,69.85,69.85,67.74,68.12,224768.0
2018-04-03 10:00:00,68.12,68.21,67.01,67.48,91246.0,68.12,68.21,67.01,67.48,91246.0
2018-04-03 10:30:00,67.62,68.39,67.36,68.27,111814.0,67.62,68.39,67.36,68.27,111814.0
2018-04-03 11:00:00,68.3,68.86,68.27,68.86,76889.0,68.3,68.86,68.27,68.86,76889.0
2018-04-03 11:30:00,68.84,68.88,68.41,68.52,42652.0,68.84,68.88,68.41,68.52,42652.0
2018-04-03 12:00:00,68.54,69.0,68.54,68.78,29262.0,68.54,69.0,68.54,68.78,29262.0
2018-04-03 12:30:00,68.75,69.3,68.75,69.24,44499.0,68.75,69.3,68.75,69.24,44499.0
2018-04-03 13:00:00,69.24,69.65,69.15,69.53,46989.0,69.24,69.65,69.15,69.53,46989.0
2018-04-03 13:30:00,69.52,69.63,69.29,69.57,49596.0,69.52,69.63,69.29,69.57,49596.0
2018-04-03 14:00:00,69.52,69.68,69.35,69.45,38717.0,69.52,69.68,69.35,69.45,38717.0
2018-04-03 14:30:00,69.44,69.83,69.25,69.73,46919.0,69.44,69.83,69.25,69.73,46919.0
2018-04-03 15:00:00,69.65,70.06,69.62,70.0,56540.0,69.65,70.06,69.62,70.0,56540.0
2018-04-03 15:30:00,69.97,69.97,69.57,69.77,125709.0,69.97,69.97,69.57,69.77,125709.0
2018-04-04 09:30:00,67.99,68.6,67.33,68.32,93141.0,67.99,68.6,67.33,68.32,93141.0
2018-04-04 10:00:00,68.34,68.56,67.84,68.26,34186.0,68.34,68.56,67.84,68.26,34186.0
2018-04-04 10:30:00,68.3,68.83,68.16,68.61,27074.0,68.3,68.83,68.16,68.61,27074.0
2018-04-04 11:00:00,68.64,69.01,68.22,68.92,24777.0,68.64,69.01,68.22,68.92,24777.0
2018-04-04 11:30:00,68.94,69.16,68.72,68.98,41486.0,68.94,69.16,68.72,68.98,41486.0
2018-04-04 12:00:00,68.95,69.33,68.79,69.04,34460.0,68.95,69.33,68.79,69.04,34460.0
2018-04-04 12:30:00,69.12,69.37,68.82,68.98,29622.0,69.12,69.37,68.82,68.98,29622.0
2018-04-04 13:00:00,69.01,69.06,68.75,68.99,26017.0,69.01,69.06,68.75,68.99,26017.0
2018-04-04 13:30:00,68.98,69.15,68.78,69.07,23891.0,68.98,69.15,68.78,69.07,23891.0
2018-04-04 14:00:00,69.1,69.5,69.07,69.47,26199.0,69.1,69.5,69.07,69.47,26199.0
2018-04-04 14:30:00,69.45,69.71,69.26,69.66,25235.0,69.45,69.71,69.26,69.66,25235.0
2018-04-04 15:00:00,69.68,69.92,69.55,69.91,43515.0,69.68,69.92,69.55,69.91,43515.0
2018-04-04 15:30:00,69.93,70.26,69.81,70.18,178035.0,69.93,70.26,69.81,70.18,178035.0
2018-04-05 09:30:00,70.69,70.92,70.25,70.74,53206.0,70.69,70.92,70.25,70.74,53206.0
2018-04-05 10:00:00,70.79,71.47,70.72,71.42,91395.0,70.79,71.47,70.72,71.42,91395.0
2018-04-05 10:30:00,71.36,71.5,70.94,71.02,39920.0,71.36,71.5,70.94,71.02,39920.0
2018-04-05 11:00:00,71.09,71.52,71.06,71.45,50959.0,71.09,71.52,71.06,71.45,50959.0
2018-04-05 11:30:00,71.5,72.03,71.32,71.94,64582.0,71.5,72.03,71.32,71.94,64582.0
2018-04-05 12:00:00,71.92,71.92,71.49,71.69,31102.0,71.92,71.92,71.49,71.69,31102.0
2018-04-05 12:30:00,71.73,72.04,71.59,71.95,30228.0,71.73,72.04,71.59,71.95,30228.0
2018-04-05 13:00:00,71.97,71.99,71.42,71.42,23027.0,71.97,71.99,71.42,71.42,23027.0
2018-04-05 13:30:00,71.4,71.75,71.4,71.64,35172.0,71.4,71.75,71.4,71.64,35172.0
2018-04-05 14:00:00,71.65,71.68,71.38,71.59,30018.0,71.65,71.68,71.38,71.59,30018.0
2018-04-05 14:30:00,71.61,72.05,71.61,71.79,56235.0,71.61,72.05,71.61,71.79,56235.0
2018-04-05 15:00:00,71.81,71.97,71.66,71.89,36497.0,71.81,71.97,71.66,71.89,36497.0
2018-04-05 15:30:00,71.88,71.89,71.57,71.64,149774.0,71.88,71.89,71.57,71.64,149774.0
2018-04-06 09:30:00,71.06,72.37,70.94,71.54,77382.0,71.06,72.37,70.94,71.54,77382.0
2018-04-06 10:00:00,71.58,71.67,70.72,70.87,55679.0,71.58,71.67,70.72,70.87,55679.0
2018-04-06 10:30:00,70.75,70.87,70.32,70.53,49737.0,70.75,70.87,70.32,70.53,49737.0
2018-04-06 11:00:00,70.45,70.55,70.13,70.52,180735.0,70.45,70.55,70.13,70.52,180735.0
2018-04-06 11:30:00,70.55,70.55,70.06,70.34,105773.0,70.55,70.55,70.06,70.34,105773.0
2018-04-06 12:00:00,70.32,70.34,69.78,69.78,44516.0,70.32,70.34,69.78,69.78,44516.0
2018-04-06 12:30:00,69.81,70.3,69.78,70.27,22820.0,69.81,70.3,69.78,70.27,22820.0
2018-04-06 13:00:00,70.23,70.23,69.94,70.09,28604.0,70.23,70.23,69.94,70.09,28604.0
2018-04-06 13:30:00,70.09,70.15,69.37,69.46,41095.0,70.09,70.15,69.37,69.46,41095.0
2018-04-06 14:00:00,69.4,69.66,69.29,69.39,29701.0,69.4,69.66,69.29,69.39,29701.0
2018-04-06 14:30:00,69.4,69.5,69.07,69.2,44708.0,69.4,69.5,69.07,69.2,44708.0
2018-04-06 15:00:00,69.23,69.62,69.07,69.42,46018.0,69.23,69.62,69.07,69.42,46018.0
2018-04-06 15:30:00,69.4,70.01,69.37,69.7,143252.0,69.4,70.01,69.37,69.7,143252.0
2018-04-09 09:30:00,70.32,70.89,70.1,70.64,64958.0,70.32,70.89,70.1,70.64,64958.0
2018-04-09 10:00:00,70.67,70.91,70.31,70.47,40258.0,70.67,70.91,70.31,70.47,40258.0
2018-04-09 10:30:00,70.47,71.14,70.44,70.71,154182.0,70.47,71.14,70.44,70.71,154182.0
2018-04-09 11:00:00,70.79,71.01,70.59,70.83,33359.0,70.79,71.01,70.59,70.83,33359.0
2018-04-09 11:30:00,70.83,70.97,70.65,70.82,42583.0,70.83,70.97,70.65,70.82,42583.0
2018-04-09 12:00:00,70.82,71.74,70.76,71.54,103836.0,70.82,71.74,70.76,71.54,103836.0
2018-04-09 12:30:00,71.5,71.96,71.48,71.94,58058.0,71.5,71.96,71.48,71.94,58058.0
2018-04-09 13:00:00,71.93,72.0,71.4,71.52,41530.0,71.93,72.0,71.4,71.52,41530.0
2018-04-09 13:30:00,71.52,71.69,71.37,71.59,23557.0,71.52,71.69,71.37,71.59,23557.0
2018-04-09 14:00:00,71.58,71.6,71.28,71.49,27058.0,71.58,71.6,71.28,71.49,27058.0
2018-04-09 14:30:00,71.48,71.74,71.36,71.68,54526.0,71.48,71.74,71.36,71.68,54526.0
2018-04-09 15:00:00,71.64,71.64,70.99,71.15,54709.0,71.64,71.64,70.99,71.15,54709.0
2018-04-09 15:30:00,71.2,71.25,70.78,70.85,154025.0,71.2,71.25,70.78,70.85,154025.0
2018-04-10 09:30:00,72.0,72.8,71.86,72.04,121558.0,72.0,72.8,71.86,72.04,121558.0
2018-04-10 10:00:00,71.99,72.46,71.82,71.85,73131.0,71.99,72.46,71.82,71.85,73131.0
2018-04-10 10:30:00,71.86,72.26,71.74,71.94,59397.0,71.86,72.26,71.74,71.94,59397.0
2018-04-10 11:00:00,71.99,72.03,71.38,71.47,62550.0,71.99,72.03,71.38,71.47,62550.0
2018-04-10 11:30:00,71.45,71.61,71.09,71.28,56916.0,71.45,71.61,71.09,71.28,56916.0
2018-04-10 12:00:00,71.3,71.38,70.91,71.16,35949.0,71.3,71.38,70.91,71.16,35949.0
2018-04-10 12:30:00,71.15,71.24,70.9,70.99,38277.0,71.15,71.24,70.9,70.99,38277.0
2018-04-10 13:00:00,71.02,71.19,70.7,71.03,42074.0,71.02,71.19,70.7,71.03,42074.0
2018-04-10 13:30:00,70.96,71.14,70.74,71.05,37686.0,70.96,71.14,70.74,71.05,37686.0
2018-04-10 14:00:00,71.09,71.12,70.53,70.55,59921.0,71.09,71.12,70.53,70.55,59921.0
2018-04-10 14:30:00,70.55,70.8,70.48,70.77,50714.0,70.55,70.8,70.48,70.77,50714.0
2018-04-10 15:00:00,70.78,70.97,70.56,70.72,62955.0,70.78,70.97,70.56,70.72,62955.0
2018-04-10 15:30:00,70.7,70.84,70.53,70.78,126064.0,70.7,70.84,70.53,70.78,126064.0
2018-04-11 09:30:00,70.55,70.55,69.12,70.45,172455.0,70.55,70.55,69.12,70.45,172455.0
2018-04-11 10:00:00,70.44,70.93,70.3,70.79,57489.0,70.44,70.93,70.3,70.79,57489.0
2018-04-11 10:30:00,70.8,71.07,70.75,70.83,46571.0,70.8,71.07,70.75,70.83,46571.0
2018-04-11 11:00:00,70.86,71.24,70.75,71.2,36777.0,70.86,71.24,70.75,71.2,36777.0
2018-04-11 11:30:00,71.2,71.37,71.05,71.15,28361.0,71.2,71.37,71.05,71.15,28361.0
2018-04-11 12:00:00,71.23,71.55,71.2,71.47,36567.0,71.23,71.55,71.2,71.47,36567.0
2018-04-11 12:30:00,71.53,71.63,71.23,71.4,32263.0,71.53,71.63,71.23,71.4,32263.0
2018-04-11 13:00:00,71.42,71.9,71.39,71.76,40461.0,71.42,71.9,71.39,71.76,40461.0
2018-04-11 13:30:00,71.8,71.82,71.51,71.62,26466.0,71.8,71.82,71.51,71.62,26466.0
2018-04-11 14:00:00,71.64,71.76,71.35,71.63,30412.0,71.64,71.76,71.35,71.63,30412.0
2018-04-11 14:30:00,71.64,71.79,71.38,71.62,31026.0,71.64,71.79,71.38,71.62,31026.0
2018-04-11 15:00:00,71.6,71.63,71.23,71.41,30080.0,71.6,71.63,71.23,71.41,30080.0
2018-04-11 15:30:00,71.4,71.58,71.17,71.24,98845.0,71.4,71.58,71.17,71.24,98845.0
2018-04-12 09:30:00,71.4,71.85,71.25,71.67,46795.0,71.4,71.85,71.25,71.67,46795.0
2018-04-12 10:00:00,71.76,71.89,71.34,71.41,31297.0,71.76,71.89,71.34,71.41,31297.0
2018-04-12 10:30:00,71.44,71.55,71.2,71.32,21667.0,71.44,71.55,71.2,71.32,21667.0
2018-04-12 11:00:00,71.29,71.58,71.29,71.48,32280.0,71.29,71.58,71.29,71.48,32280.0
2018-04-12 11:30:00,71.49,71.57,71.1,71.19,28226.0,71.49,71.57,71.1,71.19,28226.0
2018-04-12 12:00:00,71.21,71.23,71.02,71.06,24872.0,71.21,71.23,71.02,71.06,24872.0
2018-04-12 12:30:00,71.09,71.42,71.06,71.28,24260.0,71.09,71.42,71.06,71.28,24260.0
2018-04-12 13:00:00,71.32,71.43,71.09,71.09,18044.0,71.32,71.43,71.09,71.09,18044.0
2018-04-12 13:30:00,71.09,71.36,71.05,71.18,20713.0,71.09,71.36,71.05,71.18,20713.0
2018-04-12 14:00:00,71.19,71.44,71.08,71.4,20024.0,71.19,71.44,71.08,71.4,20024.0
2018-04-12 14:30:00,71.4,71.47,71.23,71.3,16816.0,71.4,71.47,71.23,71.3,16816.0
2018-04-12 15:00:00,71.3,71.45,71.28,71.41,20793.0,71.3,71.45,71.28,71.41,20793.0
2018-04-12 15:30:00,71.42,71.52,71.15,71.22,112131.0,71.42,71.52,71.15,71.22,112131.0
2018-04-13 09:30:00,71.4,71.4,70.59,70.87,60176.0,71.4,71.4,70.59,70.87,60176.0
2018-04-13 10:00:00,70.78,70.89,70.32,70.55,33640.0,70.78,70.89,70.32,70.55,33640.0
2018-04-13 10:30:00,70.61,71.13,70.45,70.85,34075.0,70.61,71.13,70.45,70.85,34075.0
2018-04-13 11:00:00,70.81,71.36,70.66,71.31,28531.0,70.81,71.36,70.66,71.31,28531.0
2018-04-13 11:30:00,71.25,71.54,71.22,71.39,30969.0,71.25,71.54,71.22,71.39,30969.0
2018-04-13 12:00:00,71.42,71.63,71.41,71.56,17612.0,71.42,71.63,71.41,71.56,17612.0
2018-04-13 12:30:00,71.53,71.57,71.36,71.51,14009.0,71.53,71.57,71.36,71.51,14009.0
2018-04-13 13:00:00,71.51,71.54,71.27,71.44,16847.0,71.51,71.54,71.27,71.44,16847.0
2018-04-13 13:30:00,71.44,71.44,71.21,71.27,20722.0,71.44,71.44,71.21,71.27,20722.0
2018-04-13 14:00:00,71.28,71.29,71.07,71.12,21114.0,71.28,71.29,71.07,71.12,21114.0
2018-04-13 14:30:00,71.1,71.2,70.87,70.89,20832.0,71.1,71.2,70.87,70.89,20832.0
2018-04-13 15:00:00,70.81,70.81,70.42,70.52,33343.0,70.81,70.81,70.42,70.52,33343.0
2018-04-13 15:30:00,70.49,70.81,70.45,70.66,101654.0,70.49,70.81,70.45,70.66,101654.0
2018-04-16 09:30:00,71.04,71.11,70.28,70.36,45095.0,71.04,71.11,70.28,70.36,45095.0
2018-04-16 10:00:00,70.36,70.85,70.36,70.63,36164.0,70.36,70.85,70.36,70.63,36164.0
2018-04-16 10:30:00,70.65,70.65,70.05,70.2,38049.0,70.65,70.65,70.05,70.2,38049.0
2018-04-16 11:00:00,70.21,70.32,69.79,70.1,32888.0,70.21,70.32,69.79,70.1,32888.0
2018-04-16 11:30:00,70.08,70.47,70.04,70.47,32476.0,70.08,70.47,70.04,70.47,32476.0
2018-04-16 12:00:00,70.47,70.67,70.46,70.49,56172.0,70.47,70.67,70.46,70.49,56172.0
2018-04-16 12:30:00,70.52,70.65,70.05,70.17,34963.0,70.52,70.65,70.05,70.17,34963.0
2018-04-16 13:00:00,70.2,70.24,69.86,69.95,45054.0,70.2,70.24,69.86,69.95,45054.0
2018-04-16 13:30:00,69.98,70.06,69.85,69.96,16554.0,69.98,70.06,69.85,69.96,16554.0
2018-04-16 14:00:00,69.98,70.23,69.94,70.07,26998.0,69.98,70.23,69.94,70.07,26998.0
2018-04-16 14:30:00,70.08,70.23,69.93,69.98,24637.0,70.08,70.23,69.93,69.98,24637.0
2018-04-16 15:00:00,70.01,70.07,69.74,69.98,76448.0,70.01,70.07,69.74,69.98,76448.0
2018-04-16 15:30:00,69.98,70.15,69.95,70.11,127148.0,69.98,70.15,69.95,70.11,127148.0
2018-04-17 09:30:00,70.53,71.02,70.21,70.99,95377.0,70.53,71.02,70.21,70.99,95377.0
2018-04-17 10:00:00,71.02,71.4,70.99,71.33,61714.0,71.02,71.4,70.99,71.33,61714.0
2018-04-17 10:30:00,71.29,71.97,71.19,71.95,234651.0,71.29,71.97,71.19,71.95,234651.0
2018-04-17 11:00:00,71.96,72.39,71.94,72.29,91505.0,71.96,72.39,71.94,72.29,91505.0
2018-04-17 11:30:00,72.24,72.52,72.06,72.34,98084.0,72.24,72.52,72.06,72.34,98084.0
2018-04-17 12:00:00,72.37,72.62,72.37,72.56,38600.0,72.37,72.62,72.37,72.56,38600.0
2018-04-17 12:30:00,72.55,72.77,72.26,72.33,55553.0,72.55,72.77,72.26,72.33,55553.0
2018-04-17 13:00:00,72.29,72.85,72.29,72.78,92277.0,72.29,72.85,72.29,72.78,92277.0
2018-04-17 13:30:00,72.77,72.77,72.42,72.54,30494.0,72.77,72.77,72.42,72.54,30494.0
2018-04-17 14:00:00,72.53,72.7,72.48,72.65,44020.0,72.53,72.7,72.48,72.65,44020.0
2018-04-17 14:30:00,72.65,72.73,72.55,72.71,34418.0,72.65,72.73,72.55,72.71,34418.0
2018-04-17 15:00:00,72.7,72.88,72.67,72.73,74976.0,72.7,72.88,72.67,72.73,74976.0
2018-04-17 15:30:00,72.74,72.8,72.59,72.68,225491.0,72.74,72.8,72.59,72.68,225491.0
2018-04-18 09:30:00,75.0,78.46,74.79,77.95,1198459.0,75.0,78.46,74.79,77.95,1198459.0
2018-04-18 10:00:00,78.0,78.41,77.52,78.23,551828.0,78.0,78.41,77.52,78.23,551828.0
2018-04-18 10:30:00,78.29,78.29,76.68,77.05,368263.0,78.29,78.29,76.68,77.05,368263.0
2018-04-18 11:00:00,77.03,77.8,76.87,77.61,149973.0,77.03,77.8,76.87,77.61,149973.0
2018-04-18 11:30:00,77.63,77.93,77.46,77.79,101910.0,77.63,77.93,77.46,77.79,101910.0
2018-04-18 12:00:00,77.82,78.23,77.64,78.2,123135.0,77.82,78.23,77.64,78.2,123135.0
2018-04-18 12:30:00,78.2,78.95,78.05,78.61,292867.0,78.2,78.95,78.05,78.61,292867.0
2018-04-18 13:00:00,78.64,78.67,77.75,77.93,102619.0,78.64,78.67,77.75,77.93,102619.0
2018-04-18 13:30:00,77.95,78.07,77.69,77.88,68233.0,77.95,78.07,77.69,77.88,68233.0
2018-04-18 14:00:00,77.88,78.3,77.76,77.93,72109.0,77.88,78.3,77.76,77.93,72109.0
2018-04-18 14:30:00,77.99,78.15,77.78,77.91,58431.0,77.99,78.15,77.78,77.91,58431.0
2018-04-18 15:00:00,77.94,77.97,77.47,77.49,154982.0,77.94,77.97,77.47,77.49,154982.0
2018-04-18 15:30:00,77.49,77.92,77.45,77.59,262445.0,77.49,77.92,77.45,77.59,262445.0
2018-04-19 09:30:00,77.05,77.25,75.65,76.38,279317.0,77.05,77.25,75.65,76.38,279317.0
2018-04-19 10:00:00,76.34,76.41,75.33,76.1,188416.0,76.34,76.41,75.33,76.1,188416.0
2018-04-19 10:30:00,76.09,76.49,75.93,76.39,183896.0,76.09,76.49,75.93,76.39,183896.0
2018-04-19 11:00:00,76.42,76.43,75.35,75.78,191216.0,76.42,76.43,75.35,75.78,191216.0
2018-04-19 11:30:00,75.8,75.98,75.38,75.44,89932.0,75.8,75.98,75.38,75.44,89932.0
2018-04-19 12:00:00,75.42,75.84,75.21,75.72,50530.0,75.42,75.84,75.21,75.72,50530.0
2018-04-19 12:30:00,75.77,76.33,75.76,76.1,58263.0,75.77,76.33,75.76,76.1,58263.0
2018-04-19 13:00:00,76.06,76.24,75.85,75.98,39726.0,76.06,76.24,75.85,75.98,39726.0
2018-04-19 13:30:00,75.94,76.68,75.94,76.52,46041.0,75.94,76.68,75.94,76.52,46041.0
2018-04-19 14:00:00,76.46,76.77,76.31,76.5,63438.0,76.46,76.77,76.31,76.5,63438.0
2018-04-19 14:30:00,76.46,76.86,76.37,76.7,46432.0,76.46,76.86,76.37,76.7,46432.0
2018-04-19 15:00:00,76.64,77.04,76.63,76.91,75277.0,76.64,77.04,76.63,76.91,75277.0
2018-04-19 15:30:00,76.86,77.28,76.78,76.97,163278.0,76.86,77.28,76.78,76.97,163278.0
2018-04-20 09:30:00,77.0,77.0,75.81,76.5,110870.0,77.0,77.0,75.81,76.5,110870.0
2018-04-20 10:00:00,76.52,76.55,75.63,76.2,102009.0,76.52,76.55,75.63,76.2,102009.0
2018-04-20 10:30:00,76.19,76.27,75.43,75.49,64602.0,76.19,76.27,75.43,75.49,64602.0
2018-04-20 11:00:00,75.5,75.71,74.86,74.89,127873.0,75.5,75.71,74.86,74.89,127873.0
2018-04-20 11:30:00,74.87,75.6,74.87,75.16,54082.0,74.87,75.6,74.87,75.16,54082.0
2018-04-20 12:00:00,75.14,75.24,74.86,75.05,62939.0,75.14,75.24,74.86,75.05,62939.0
2018-04-20 12:30:00,75.08,75.42,74.96,75.41,70005.0,75.08,75.42,74.96,75.41,70005.0
2018-04-20 13:00:00,75.34,76.07,75.27,76.07,52600.0,75.34,76.07,75.27,76.07,52600.0
2018-04-20 13:30:00,76.05,76.2,75.81,75.81,28739.0,76.05,76.2,75.81,75.81,28739.0
2018-04-20 14:00:00,75.73,76.03,75.68,75.83,37026.0,75.73,76.03,75.68,75.83,37026.0
2018-04-20 14:30:00,75.75,75.84,75.52,75.76,37989.0,75.75,75.84,75.52,75.76,37989.0
2018-04-20 15:00:00,75.73,75.73,75.19,75.44,68204.0,75.73,75.73,75.19,75.44,68204.0
2018-04-20 15:30:00,75.4,75.72,75.4,75.5,250469.0,75.4,75.72,75.4,75.5,250469.0
2018-04-23 09:30:00,76.01,76.14,74.14,74.64,205270.0,76.01,76.14,74.14,74.64,205270.0
2018-04-23 10:00:00,74.62,75.02,74.28,74.5,114009.0,74.62,75.02,74.28,74.5,114009.0
2018-04-23 10:30:00,74.47,74.56,73.98,74.05,74865.0,74.47,74.56,73.98,74.05,74865.0
2018-04-23 11:00:00,74.08,74.75,74.05,74.67,88978.0,74.08,74.75,74.05,74.67,88978.0
2018-04-23 11:30:00,74.67,74.69,74.41,74.68,31331.0,74.67,74.69,74.41,74.68,31331.0
2018-04-23 12:00:00,74.67,75.9,74.37,74.77,103124.0,74.67,75.9,74.37,74.77,103124.0
2018-04-23 12:30:00,74.72,74.72,74.14,74.2,45753.0,74.72,74.72,74.14,74.2,45753.0
2018-04-23 13:00:00,74.23,74.57,73.97,74.45,42338.0,74.23,74.57,73.97,74.45,42338.0
2018-04-23 13:30:00,74.45,74.55,74.24,74.5,23782.0,74.45,74.55,74.24,74.5,23782.0
2018-04-23 14:00:00,74.47,74.5,74.08,74.18,29997.0,74.47,74.5,74.08,74.18,29997.0
2018-04-23 14:30:00,74.16,74.33,74.12,74.25,32997.0,74.16,74.33,74.12,74.25,32997.0
2018-04-23 15:00:00,74.22,74.54,74.22,74.46,46020.0,74.22,74.54,74.22,74.46,46020.0
2018-04-23 15:30:00,74.44,74.51,74.21,74.38,134103.0,74.44,74.51,74.21,74.38,134103.0
2018-04-24 09:30:00,75.19,76.15,75.05,75.54,109469.0,75.19,76.15,75.05,75.54,109469.0
2018-04-24 10:00:00,75.45,76.06,75.39,75.98,97558.0,75.45,76.06,75.39,75.98,97558.0
2018-04-24 10:30:00,75.97,76.14,75.37,75.52,78431.0,75.97,76.14,75.37,75.52,78431.0
2018-04-24 11:00:00,75.5,75.6,74.95,75.56,63205.0,75.5,75.6,74.95,75.56,63205.0
2018-04-24 11:30:00,75.51,75.6,75.29,75.38,24987.0,75.51,75.6,75.29,75.38,24987.0
2018-04-24 12:00:00,75.35,75.39,74.62,74.77,29718.0,75.35,75.39,74.62,74.77,29718.0
2018-04-24 12:30:00,74.71,74.74,74.38,74.5,43465.0,74.71,74.74,74.38,74.5,43465.0
2018-04-24 13:00:00,74.51,74.81,74.44,74.56,31105.0,74.51,74.81,74.44,74.56,31105.0
2018-04-24 13:30:00,74.5,74.61,73.76,73.86,63111.0,74.5,74.61,73.76,73.86,63111.0
2018-04-24 14:00:00,73.87,73.87,73.07,73.57,164072.0,73.87,73.87,73.07,73.57,164072.0
2018-04-24 14:30:00,73.6,73.95,73.54,73.83,64267.0,73.6,73.95,73.54,73.83,64267.0
2018-04-24 15:00:00,73.86,74.23,73.83,74.04,46109.0,73.86,74.23,73.83,74.04,46109.0
2018-04-24 15:30:00,74.08,74.11,73.65,74.06,123759.0,74.08,74.11,73.65,74.06,123759.0
2018-04-25 09:30:00,73.82,74.02,72.3,72.37,119162.0,73.82,74.02,72.3,72.37,119162.0
2018-04-25 10:00:00,72.29,72.8,71.35,72.77,224664.0,72.29,72.8,71.35,72.77,224664.0
2018-04-25 10:30:00,72.71,73.46,72.59,73.4,105415.0,72.71,73.46,72.59,73.4,105415.0
2018-04-25 11:00:00,73.4,74.1,73.31,74.06,49189.0,73.4,74.1,73.31,74.06,49189.0
2018-04-25 11:30:00,74.04,74.36,73.57,74.09,98835.0,74.04,74.36,73.57,74.09,98835.0
2018-04-25 12:00:00,74.05,74.17,73.63,73.63,24345.0,74.05,74.17,73.63,73.63,24345.0
2018-04-25 12:30:00,73.61,73.81,73.39,73.65,41992.0,73.61,73.81,73.39,73.65,41992.0
2018-04-25 13:00:00,73.69,73.81,73.4,73.6,22358.0,73.69,73.81,73.4,73.6,22358.0
2018-04-25 13:30:00,73.59,73.85,73.38,73.42,25331.0,73.59,73.85,73.38,73.42,25331.0
2018-04-25 14:00:00,73.45,73.45,72.98,73.04,54181.0,73.45,73.45,72.98,73.04,54181.0
2018-04-25 14:30:00,73.06,73.71,72.98,73.69,41560.0,73.06,73.71,72.98,73.69,41560.0
2018-04-25 15:00:00,73.69,73.93,73.56,73.68,61716.0,73.69,73.93,73.56,73.68,61716.0
2018-04-25 15:30:00,73.65,73.8,73.31,73.58,108260.0,73.65,73.8,73.31,73.58,108260.0
2018-04-26 09:30:00,74.57,74.72,73.71,74.5,114282.0,74.57,74.72,73.71,74.5,114282.0
2018-04-26 10:00:00,74.55,75.0,74.13,74.52,84888.0,74.55,75.0,74.13,74.52,84888.0
2018-04-26 10:30:00,74.52,74.84,74.16,74.49,83254.0,74.52,74.84,74.16,74.49,83254.0
2018-04-26 11:00:00,74.5,75.04,74.45,75.04,47791.0,74.5,75.04,74.45,75.04,47791.0
2018-04-26 11:30:00,75.07,75.09,74.71,74.9,39530.0,75.07,75.09,74.71,74.9,39530.0
2018-04-26 12:00:00,75.0,75.27,74.71,75.25,69683.0,75.0,75.27,74.71,75.25,69683.0
2018-04-26 12:30:00,75.23,75.26,74.89,74.9,27262.0,75.23,75.26,74.89,74.9,27262.0
2018-04-26 13:00:00,74.88,75.16,74.84,75.06,71873.0,74.88,75.16,74.84,75.06,71873.0
2018-04-26 13:30:00,75.03,75.24,74.92,75.24,43434.0,75.03,75.24,74.92,75.24,43434.0
2018-04-26 14:00:00,75.23,75.33,75.08,75.13,38781.0,75.23,75.33,75.08,75.13,38781.0
2018-04-26 14:30:00,75.17,75.32,74.92,75.32,50900.0,75.17,75.32,74.92,75.32,50900.0
2018-04-26 15:00:00,75.35,75.43,75.15,75.25,158533.0,75.35,75.43,75.15,75.25,158533.0
2018-04-26 15:30:00,75.28,75.35,74.82,75.08,271397.0,75.28,75.35,74.82,75.08,271397.0
2018-04-27 09:30:00,76.0,81.72,75.82,80.42,916555.0,76.0,81.72,75.82,80.42,916555.0
2018-04-27 10:00:00,80.48,81.72,79.42,79.95,439779.0,80.48,81.72,79.42,79.95,439779.0
2018-04-27 10:30:00,79.9,80.55,78.87,80.22,260769.0,79.9,80.55,78.87,80.22,260769.0
2018-04-27 11:00:00,80.21,80.43,79.17,79.75,201764.0,80.21,80.43,79.17,79.75,201764.0
2018-04-27 11:30:00,79.77,79.79,78.97,79.23,114744.0,79.77,79.79,78.97,79.23,114744.0
2018-04-27 12:00:00,79.29,79.81,78.9,79.61,117558.0,79.29,79.81,78.9,79.61,117558.0
2018-04-27 12:30:00,79.58,79.7,79.17,79.55,57917.0,79.58,79.7,79.17,79.55,57917.0
2018-04-27 13:00:00,79.57,80.15,78.92,78.92,149699.0,79.57,80.15,78.92,78.92,149699.0
2018-04-27 13:30:00,78.92,79.06,78.44,78.61,169737.0,78.92,79.06,78.44,78.61,169737.0
2018-04-27 14:00:00,78.6,79.4,78.47,79.19,111095.0,78.6,79.4,78.47,79.19,111095.0
2018-04-27 14:30:00,79.17,79.46,78.55,78.67,122499.0,79.17,79.46,78.55,78.67,122499.0
2018-04-27 15:00:00,78.65,78.95,78.16,78.18,217714.0,78.65,78.95,78.16,78.18,217714.0
2018-04-27 15:30:00,78.16,78.37,77.93,77.95,376260.0,78.16,78.37,77.93,77.95,376260.0
2018-04-30 09:30:00,78.11,78.5,73.0,74.35,854609.0,78.11,78.5,73.0,74.35,854609.0
2018-04-30 10:00:00,74.28,74.83,73.42,73.7,434113.0,74.28,74.83,73.42,73.7,434113.0
2018-04-30 10:30:00,73.7,73.7,72.38,73.4,495937.0,73.7,73.7,72.38,73.4,495937.0
2018-04-30 11:00:00,73.42,73.73,72.58,72.91,233453.0,73.42,73.73,72.58,72.91,233453.0
2018-04-30 11:30:00,72.88,72.88,72.24,72.6,285211.0,72.88,72.88,72.24,72.6,285211.0
2018-04-30 12:00:00,72.61,72.82,71.85,72.35,193495.0,72.61,72.82,71.85,72.35,193495.0
2018-04-30 12:30:00,72.36,72.36,71.35,71.64,157836.0,72.36,72.36,71.35,71.64,157836.0
2018-04-30 13:00:00,71.62,71.64,70.87,71.14,258943.0,71.62,71.64,70.87,71.14,258943.0
2018-04-30 13:30:00,71.14,71.76,70.98,71.74,224185.0,71.14,71.76,70.98,71.74,224185.0
2018-04-30 14:00:00,71.74,71.82,71.12,71.5,285165.0,71.74,71.82,71.12,71.5,285165.0
2018-04-30 14:30:00,71.44,71.53,70.96,71.09,143740.0,71.44,71.53,70.96,71.09,143740.0
2018-04-30 15:00:00,71.04,71.38,70.8,70.85,404137.0,71.04,71.38,70.8,70.85,404137.0
2018-04-30 15:30:00,70.86,71.03,70.63,70.87,650006.0,70.86,71.03,70.63,70.87,650006.0
2018-05-01 09:30:00,71.0,71.29,69.28,69.68,344483.0,71.0,71.29,69.28,69.68,344483.0
2018-05-01 10:00:00,69.64,69.89,68.8,69.15,279001.0,69.64,69.89,68.8,69.15,279001.0
2018-05-01 10:30:00,69.13,69.2,68.32,68.38,276255.0,69.13,69.2,68.32,68.38,276255.0
2018-05-01 11:00:00,68.33,68.68,68.04,68.17,196748.0,68.33,68.68,68.04,68.17,196748.0
2018-05-01 11:30:00,68.14,68.32,67.72,67.98,235604.0,68.14,68.32,67.72,67.98,235604.0
2018-05-01 12:00:00,68.01,68.59,67.92,68.45,139118.0,68.01,68.59,67.92,68.45,139118.0
2018-05-01 12:30:00,68.45,68.94,68.31,68.61,171078.0,68.45,68.94,68.31,68.61,171078.0
2018-05-01 13:00:00,68.61,68.77,68.38,68.46,162885.0,68.61,68.77,68.38,68.46,162885.0
2018-05-01 13:30:00,68.45,68.48,68.08,68.18,103834.0,68.45,68.48,68.08,68.18,103834.0
2018-05-01 14:00:00,68.16,68.16,67.62,67.71,149218.0,68.16,68.16,67.62,67.71,149218.0
2018-05-01 14:30:00,67.71,68.0,67.66,67.71,142711.0,67.71,68.0,67.66,67.71,142711.0
2018-05-01 15:00:00,67.71,67.81,67.33,67.36,218326.0,67.71,67.81,67.33,67.36,218326.0
2018-05-01 15:30:00,67.35,67.59,67.28,67.51,362219.0,67.35,67.59,67.28,67.51,362219.0
2018-05-02 09:30:00,67.49,68.8,67.28,67.81,271370.0,67.49,68.8,67.28,67.81,271370.0
2018-05-02 10:00:00,67.87,69.13,67.87,68.34,238982.0,67.87,69.13,67.87,68.34,238982.0
2018-05-02 10:30:00,68.29,68.47,68.11,68.41,83611.0,68.29,68.47,68.11,68.41,83611.0
2018-05-02 11:00:00,68.41,68.86,68.35,68.81,77002.0,68.41,68.86,68.35,68.81,77002.0
2018-05-02 11:30:00,68.79,68.95,68.38,68.41,77477.0,68.79,68.95,68.38,68.41,77477.0
2018-05-02 12:00:00,68.38,68.43,68.14,68.26,69976.0,68.38,68.43,68.14,68.26,69976.0
2018-05-02 12:30:00,68.26,68.46,68.02,68.23,55281.0,68.26,68.46,68.02,68.23,55281.0
2018-05-02 13:00:00,68.24,68.62,68.2,68.57,60810.0,68.24,68.62,68.2,68.57,60810.0
2018-05-02 13:30:00,68.57,68.6,68.26,68.34,51701.0,68.57,68.6,68.26,68.34,51701.0
2018-05-02 14:00:00,68.34,68.88,68.31,68.72,96312.0,68.34,68.88,68.31,68.72,96312.0
2018-05-02 14:30:00,68.73,68.91,68.4,68.41,82622.0,68.73,68.91,68.4,68.41,82622.0
2018-05-02 15:00:00,68.41,68.54,68.04,68.09,118973.0,68.41,68.54,68.04,68.09,118973.0
2018-05-02 15:30:00,68.09,68.19,67.89,68.01,250579.0,68.09,68.19,67.89,68.01,250579.0
2018-05-03 09:30:00,67.28,67.81,66.29,66.75,362055.0,67.28,67.81,66.29,66.75,362055.0
2018-05-03 10:00:00,66.72,66.9,65.59,66.12,233800.0,66.72,66.9,65.59,66.12,233800.0
2018-05-03 10:30:00,66.13,66.21,65.71,65.72,123756.0,66.13,66.21,65.71,65.72,123756.0
2018-05-03 11:00:00,65.72,65.76,65.15,65.3,133343.0,65.72,65.76,65.15,65.3,133343.0
2018-05-03 11:30:00,65.33,65.89,65.05,65.58,102157.0,65.33,65.89,65.05,65.58,102157.0
2018-05-03 12:00:00,65.61,65.82,65.16,65.19,56460.0,65.61,65.82,65.16,65.19,56460.0
2018-05-03 12:30:00,65.22,65.99,65.19,65.82,65606.0,65.22,65.99,65.19,65.82,65606.0
2018-05-03 13:00:00,65.87,65.98,65.62,65.81,65163.0,65.87,65.98,65.62,65.81,65163.0
2018-05-03 13:30:00,65.79,66.54,65.79,66.15,89696.0,65.79,66.54,65.79,66.15,89696.0
2018-05-03 14:00:00,66.12,66.24,65.85,66.15,60355.0,66.12,66.24,65.85,66.15,60355.0
2018-05-03 14:30:00,66.2,66.58,66.03,66.1,59575.0,66.2,66.58,66.03,66.1,59575.0
2018-05-03 15:00:00,66.09,66.39,65.91,66.39,77793.0,66.09,66.39,65.91,66.39,77793.0
2018-05-03 15:30:00,66.37,66.41,65.84,65.97,229353.0,66.37,66.41,65.84,65.97,229353.0
2018-05-04 09:30:00,65.66,66.16,65.07,66.04,155259.0,65.66,66.16,65.07,66.04,155259.0
2018-05-04 10:00:00,66.02,66.43,65.72,66.32,122165.0,66.02,66.43,65.72,66.32,122165.0
2018-05-04 10:30:00,66.33,66.44,66.0,66.41,83806.0,66.33,66.44,66.0,66.41,83806.0
2018-05-04 11:00:00,66.38,66.75,66.33,66.73,67648.0,66.38,66.75,66.33,66.73,67648.0
2018-05-04 11:30:00,66.7,66.78,66.26,66.44,57562.0,66.7,66.78,66.26,66.44,57562.0
2018-05-04 12:00:00,66.44,66.47,66.06,66.11,43356.0,66.44,66.47,66.06,66.11,43356.0
2018-05-04 12:30:00,66.12,66.18,66.01,66.05,37097.0,66.12,66.18,66.01,66.05,37097.0
2018-05-04 13:00:00,66.09,66.1,65.72,65.97,46152.0,66.09,66.1,65.72,65.97,46152.0
2018-05-04 13:30:00,65.98,66.55,65.98,66.48,42938.0,65.98,66.55,65.98,66.48,42938.0
2018-05-04 14:00:00,66.5,66.73,66.43,66.73,54206.0,66.5,66.73,66.43,66.73,54206.0
2018-05-04 14:30:00,66.74,66.79,66.56,66.58,54723.0,66.74,66.79,66.56,66.58,54723.0
2018-05-04 15:00:00,66.56,66.58,66.16,66.25,73932.0,66.56,66.58,66.16,66.25,73932.0
2018-05-04 15:30:00,66.25,66.39,66.17,66.39,205280.0,66.25,66.39,66.17,66.39,205280.0
2018-05-07 09:30:00,66.85,67.2,66.02,66.03,170571.0,66.85,67.2,66.02,66.03,170571.0
2018-05-07 10:00:00,66.06,66.77,65.73,66.73,204334.0,66.06,66.77,65.73,66.73,204334.0
2018-05-07 10:30:00,66.75,67.14,66.63,67.14,97752.0,66.75,67.14,66.63,67.14,97752.0
2018-05-07 11:00:00,67.15,67.76,67.15,67.56,97879.0,67.15,67.76,67.15,67.56,97879.0
2018-05-07 11:30:00,67.57,67.79,67.28,67.79,65086.0,67.57,67.79,67.28,67.79,65086.0
2018-05-07 12:00:00,67.79,67.89,67.46,67.54,60266.0,67.79,67.89,67.46,67.54,60266.0
2018-05-07 12:30:00,67.53,67.65,67.38,67.6,63353.0,67.53,67.65,67.38,67.6,63353.0
2018-05-07 13:00:00,67.59,67.68,67.27,67.47,41491.0,67.59,67.68,67.27,67.47,41491.0
2018-05-07 13:30:00,67.52,67.86,67.51,67.86,58497.0,67.52,67.86,67.51,67.86,58497.0
2018-05-07 14:00:00,67.87,67.98,67.67,67.81,65796.0,67.87,67.98,67.67,67.81,65796.0
2018-05-07 14:30:00,67.79,67.84,67.53,67.62,50121.0,67.79,67.84,67.53,67.62,50121.0
2018-05-07 15:00:00,67.61,67.61,67.11,67.22,113740.0,67.61,67.61,67.11,67.22,113740.0
2018-05-07 15:30:00,67.21,67.38,67.11,67.16,205695.0,67.21,67.38,67.11,67.16,205695.0
2018-05-08 09:30:00,66.75,67.53,66.62,66.97,122322.0,66.75,67.53,66.62,66.97,122322.0
2018-05-08 10:00:00,67.04,67.14,66.81,67.08,75868.0,67.04,67.14,66.81,67.08,75868.0
2018-05-08 10:30:00,67.05,67.25,67.02,67.05,67862.0,67.05,67.25,67.02,67.05,67862.0
2018-05-08 11:00:00,67.05,67.32,67.01,67.24,57765.0,67.05,67.32,67.01,67.24,57765.0
2018-05-08 11:30:00,67.2,67.43,67.13,67.32,58306.0,67.2,67.43,67.13,67.32,58306.0
2018-05-08 12:00:00,67.32,67.35,67.05,67.11,42129.0,67.32,67.35,67.05,67.11,42129.0
2018-05-08 12:30:00,67.09,67.2,66.86,66.96,43143.0,67.09,67.2,66.86,66.96,43143.0
2018-05-08 13:00:00,66.94,67.14,66.9,67.06,14845.0,66.94,67.14,66.9,67.06,14845.0
2018-05-08 13:30:00,67.05,67.1,66.75,66.76,31144.0,67.05,67.1,66.75,66.76,31144.0
2018-05-08 14:00:00,66.78,67.41,66.78,67.23,55037.0,66.78,67.41,66.78,67.23,55037.0
2018-05-08 14:30:00,67.29,67.33,66.86,67.02,39406.0,67.29,67.33,66.86,67.02,39406.0
2018-05-08 15:00:00,66.97,67.21,66.82,67.2,41175.0,66.97,67.21,66.82,67.2,41175.0
2018-05-08 15:30:00,67.18,67.27,66.98,67.26,114348.0,67.18,67.27,66.98,67.26,114348.0
2018-05-09 09:30:00,67.1,68.4,67.09,67.93,152822.0,67.1,68.4,67.09,67.93,152822.0
2018-05-09 10:00:00,67.92,68.0,67.34,67.36,136999.0,67.92,68.0,67.34,67.36,136999.0
2018-05-09 10:30:00,67.4,67.71,67.31,67.4,69904.0,67.4,67.71,67.31,67.4,69904.0
2018-05-09 11:00:00,67.4,67.66,67.35,67.49,55947.0,67.4,67.66,67.35,67.49,55947.0
2018-05-09 11:30:00,67.48,68.0,67.47,67.89,46512.0,67.48,68.0,67.47,67.89,46512.0
2018-05-09 12:00:00,67.85,68.13,67.83,68.09,49293.0,67.85,68.13,67.83,68.09,49293.0
2018-05-09 12:30:00,68.12,68.37,68.04,68.3,62269.0,68.12,68.37,68.04,68.3,62269.0
2018-05-09 13:00:00,68.3,68.49,68.28,68.49,57028.0,68.3,68.49,68.28,68.49,57028.0
2018-05-09 13:30:00,68.47,68.68,68.45,68.65,56305.0,68.47,68.68,68.45,68.65,56305.0
2018-05-09 14:00:00,68.61,68.62,68.26,68.26,61582.0,68.61,68.62,68.26,68.26,61582.0
2018-05-09 14:30:00,68.27,69.48,68.27,68.58,405606.0,68.27,69.48,68.27,68.58,405606.0
2018-05-09 15:00:00,68.55,69.71,68.45,69.26,373814.0,68.55,69.71,68.45,69.26,373814.0
2018-05-09 15:30:00,69.25,69.5,69.18,69.43,247741.0,69.25,69.5,69.18,69.43,247741.0
2018-05-10 09:30:00,71.7,72.45,70.77,71.74,585965.0,71.7,72.45,70.77,71.74,585965.0
2018-05-10 10:00:00,71.71,72.5,71.32,72.43,234970.0,71.71,72.5,71.32,72.43,234970.0
2018-05-10 10:30:00,72.43,73.17,72.21,73.14,250748.0,72.43,73.17,72.21,73.14,250748.0
2018-05-10 11:00:00,73.14,73.8,73.02,73.57,302938.0,73.14,73.8,73.02,73.57,302938.0
2018-05-10 11:30:00,73.56,73.59,73.21,73.46,119272.0,73.56,73.59,73.21,73.46,119272.0
2018-05-10 12:00:00,73.45,74.0,73.27,73.35,223182.0,73.45,74.0,73.27,73.35,223182.0
2018-05-10 12:30:00,73.33,73.66,73.28,73.65,178299.0,73.33,73.66,73.28,73.65,178299.0
2018-05-10 13:00:00,73.69,73.72,73.15,73.22,96186.0,73.69,73.72,73.15,73.22,96186.0
2018-05-10 13:30:00,73.17,73.27,72.82,73.0,122863.0,73.17,73.27,72.82,73.0,122863.0
2018-05-10 14:00:00,72.99,73.0,72.66,72.77,103785.0,72.99,73.0,72.66,72.77,103785.0
2018-05-10 14:30:00,72.77,72.8,72.4,72.52,91472.0,72.77,72.8,72.4,72.52,91472.0
2018-05-10 15:00:00,72.53,72.89,72.49,72.86,105301.0,72.53,72.89,72.49,72.86,105301.0
2018-05-10 15:30:00,72.88,73.1,72.84,73.03,215256.0,72.88,73.1,72.84,73.03,215256.0
2018-05-11 09:30:00,73.18,73.67,71.74,72.55,212667.0,73.18,73.67,71.74,72.55,212667.0
2018-05-11 10:00:00,72.58,73.31,72.3,72.77,78505.0,72.58,73.31,72.3,72.77,78505.0
2018-05-11 10:30:00,72.79,72.96,72.58,72.87,76582.0,72.79,72.96,72.58,72.87,76582.0
2018-05-11 11:00:00,72.83,72.88,72.33,72.48,68953.0,72.83,72.88,72.33,72.48,68953.0
2018-05-11 11:30:00,72.52,72.57,72.18,72.51,55564.0,72.52,72.57,72.18,72.51,55564.0
2018-05-11 12:00:00,72.52,72.64,72.26,72.28,52152.0,72.52,72.64,72.26,72.28,52152.0
2018-05-11 12:30:00,72.27,72.36,72.01,72.18,47190.0,72.27,72.36,72.01,72.18,47190.0
2018-05-11 13:00:00,72.16,72.23,71.93,72.21,54806.0,72.16,72.23,71.93,72.21,54806.0
2018-05-11 13:30:00,72.21,72.23,71.99,72.16,39041.0,72.21,72.23,71.99,72.16,39041.0
2018-05-11 14:00:00,72.17,72.39,72.04,72.31,45888.0,72.17,72.39,72.04,72.31,45888.0
2018-05-11 14:30:00,72.31,72.6,72.29,72.55,41838.0,72.31,72.6,72.29,72.55,41838.0
2018-05-11 15:00:00,72.54,72.72,72.49,72.72,53640.0,72.54,72.72,72.49,72.72,53640.0
2018-05-11 15:30:00,72.69,72.94,72.68,72.79,139891.0,72.69,72.94,72.68,72.79,139891.0
2018-05-14 09:30:00,73.34,73.99,73.01,73.04,133058.0,73.34,73.99,73.01,73.04,133058.0
2018-05-14 10:00:00,73.08,74.3,73.03,74.28,129407.0,73.08,74.3,73.03,74.28,129407.0
2018-05-14 10:30:00,74.32,74.37,73.92,74.3,69570.0,74.32,74.37,73.92,74.3,69570.0
2018-05-14 11:00:00,74.29,75.08,74.28,74.79,114918.0,74.29,75.08,74.28,74.79,114918.0
2018-05-14 11:30:00,74.77,75.29,74.7,75.07,88418.0,74.77,75.29,74.7,75.07,88418.0
2018-05-14 12:00:00,75.07,75.38,74.82,75.16,87287.0,75.07,75.38,74.82,75.16,87287.0
2018-05-14 12:30:00,75.14,75.75,74.74,74.81,235700.0,75.14,75.75,74.74,74.81,235700.0
2018-05-14 13:00:00,74.89,74.94,74.31,74.61,81989.0,74.89,74.94,74.31,74.61,81989.0
2018-05-14 13:30:00,74.59,74.92,74.4,74.52,57066.0,74.59,74.92,74.4,74.52,57066.0
2018-05-14 14:00:00,74.53,74.57,74.18,74.42,32461.0,74.53,74.57,74.18,74.42,32461.0
2018-05-14 14:30:00,74.4,74.41,73.95,74.12,48566.0,74.4,74.41,73.95,74.12,48566.0
2018-05-14 15:00:00,74.15,74.18,73.87,73.98,58900.0,74.15,74.18,73.87,73.98,58900.0
2018-05-14 15:30:00,73.98,74.01,73.39,73.54,218574.0,73.98,74.01,73.39,73.54,218574.0
2018-05-15 09:30:00,72.92,73.44,72.39,72.47,140142.0,72.92,73.44,72.39,72.47,140142.0
2018-05-15 10:00:00,72.45,72.48,72.03,72.36,109144.0,72.45,72.48,72.03,72.36,109144.0
2018-05-15 10:30:00,72.34,72.88,72.19,72.63,58697.0,72.34,72.88,72.19,72.63,58697.0
2018-05-15 11:00:00,72.69,73.06,72.32,73.06,106103.0,72.69,73.06,72.32,73.06,106103.0
2018-05-15 11:30:00,73.06,75.14,72.88,74.01,587521.0,73.06,75.14,72.88,74.01,587521.0
2018-05-15 12:00:00,74.06,74.15,73.55,73.71,124922.0,74.06,74.15,73.55,73.71,124922.0
2018-05-15 12:30:00,73.71,73.75,73.16,73.26,104935.0,73.71,73.75,73.16,73.26,104935.0
2018-05-15 13:00:00,73.31,73.41,72.94,73.25,83756.0,73.31,73.41,72.94,73.25,83756.0
2018-05-15 13:30:00,73.24,73.44,73.09,73.28,36143.0,73.24,73.44,73.09,73.28,36143.0
2018-05-15 14:00:00,73.3,73.66,73.22,73.65,71840.0,73.3,73.66,73.22,73.65,71840.0
2018-05-15 14:30:00,73.66,73.9,73.66,73.82,77110.0,73.66,73.9,73.66,73.82,77110.0
2018-05-15 15:00:00,73.84,73.86,73.41,73.44,72046.0,73.84,73.86,73.41,73.44,72046.0
2018-05-15 15:30:00,73.42,73.57,73.37,73.45,217402.0,73.42,73.57,73.37,73.45,217402.0
2018-05-16 09:30:00,73.43,73.92,73.05,73.7,88190.0,73.43,73.92,73.05,73.7,88190.0
2018-05-16 10:00:00,73.72,74.32,73.5,74.08,95150.0,73.72,74.32,73.5,74.08,95150.0
2018-05-16 10:30:00,74.16,74.57,73.93,74.09,121078.0,74.16,74.57,73.93,74.09,121078.0
2018-05-16 11:00:00,74.1,74.14,73.5,73.89,103245.0,74.1,74.14,73.5,73.89,103245.0
2018-05-16 11:30:00,73.89,73.96,73.6,73.64,39904.0,73.89,73.96,73.6,73.64,39904.0
2018-05-16 12:00:00,73.66,73.7,73.36,73.43,52439.0,73.66,73.7,73.36,73.43,52439.0
2018-05-16 12:30:00,73.43,73.57,73.37,73.47,47387.0,73.43,73.57,73.37,73.47,47387.0
2018-05-16 13:00:00,73.48,73.53,73.33,73.36,60314.0,73.48,73.53,73.33,73.36,60314.0
2018-05-16 13:30:00,73.36,73.42,73.12,73.24,46762.0,73.36,73.42,73.12,73.24,46762.0
2018-05-16 14:00:00,73.25,73.29,72.82,72.9,68925.0,73.25,73.29,72.82,72.9,68925.0
2018-05-16 14:30:00,72.98,73.08,72.75,73.08,65270.0,72.98,73.08,72.75,73.08,65270.0
2018-05-16 15:00:00,73.03,73.07,72.76,72.79,77898.0,73.03,73.07,72.76,72.79,77898.0
2018-05-16 15:30:00,72.81,72.82,72.51,72.78,172618.0,72.81,72.82,72.51,72.78,172618.0
2018-05-17 09:30:00,72.45,72.77,71.35,72.42,213621.0,72.45,72.77,71.35,72.42,213621.0
2018-05-17 10:00:00,72.42,72.8,72.3,72.74,49872.0,72.42,72.8,72.3,72.74,49872.0
2018-05-17 10:30:00,72.75,72.98,72.47,72.69,50862.0,72.75,72.98,72.47,72.69,50862.0
2018-05-17 11:00:00,72.66,72.8,72.61,72.65,83155.0,72.66,72.8,72.61,72.65,83155.0
2018-05-17 11:30:00,72.62,72.62,72.04,72.11,69252.0,72.62,72.62,72.04,72.11,69252.0
2018-05-17 12:00:00,72.13,72.19,71.95,72.09,57094.0,72.13,72.19,71.95,72.09,57094.0
2018-05-17 12:30:00,72.07,72.25,71.53,71.55,61257.0,72.07,72.25,71.53,71.55,61257.0
2018-05-17 13:00:00,71.58,71.87,71.53,71.58,60329.0,71.58,71.87,71.53,71.58,60329.0
2018-05-17 13:30:00,71.59,71.59,71.1,71.11,87149.0,71.59,71.59,71.1,71.11,87149.0
2018-05-17 14:00:00,71.13,71.31,70.98,71.22,92944.0,71.13,71.31,70.98,71.22,92944.0
2018-05-17 14:30:00,71.23,71.46,71.2,71.44,52953.0,71.23,71.46,71.2,71.44,52953.0
2018-05-17 15:00:00,71.45,71.5,71.13,71.22,80881.0,71.45,71.5,71.13,71.22,80881.0
2018-05-17 15:30:00,71.22,71.44,71.21,71.39,176962.0,71.22,71.44,71.21,71.39,176962.0
2018-05-18 09:30:00,71.01,71.87,70.83,71.69,131151.0,71.01,71.87,70.83,71.69,131151.0
2018-05-18 10:00:00,71.64,71.75,70.48,71.0,157301.0,71.64,71.75,70.48,71.0,157301.0
2018-05-18 10:30:00,70.92,70.97,70.3,70.41,106632.0,70.92,70.97,70.3,70.41,106632.0
2018-05-18 11:00:00,70.45,70.69,70.36,70.57,68881.0,70.45,70.69,70.36,70.57,68881.0
2018-05-18 11:30:00,70.6,70.63,70.09,70.12,69458.0,70.6,70.63,70.09,70.12,69458.0
2018-05-18 12:00:00,70.1,70.13,69.7,69.9,210770.0,70.1,70.13,69.7,69.9,210770.0
2018-05-18 12:30:00,69.88,70.29,69.76,70.29,66823.0,69.88,70.29,69.76,70.29,66823.0
2018-05-18 13:00:00,70.28,70.28,69.91,70.11,55936.0,70.28,70.28,69.91,70.11,55936.0
2018-05-18 13:30:00,70.11,70.11,69.86,69.86,41799.0,70.11,70.11,69.86,69.86,41799.0
2018-05-18 14:00:00,69.86,70.16,69.86,70.13,63254.0,69.86,70.16,69.86,70.13,63254.0
2018-05-18 14:30:00,70.08,70.09,69.97,69.99,28855.0,70.08,70.09,69.97,69.99,28855.0
2018-05-18 15:00:00,69.99,70.29,69.99,70.25,63743.0,69.99,70.29,69.99,70.25,63743.0
2018-05-18 15:30:00,70.26,70.27,69.98,70.0,193175.0,70.26,70.27,69.98,70.0,193175.0
2018-05-21 09:30:00,70.55,71.33,70.31,71.26,179313.0,70.55,71.33,70.31,71.26,179313.0
2018-05-21 10:00:00,71.2,71.62,71.08,71.54,73739.0,71.2,71.62,71.08,71.54,73739.0
2018-05-21 10:30:00,71.59,71.68,71.39,71.63,63353.0,71.59,71.68,71.39,71.63,63353.0
2018-05-21 11:00:00,71.64,71.72,70.9,70.98,66338.0,71.64,71.72,70.9,70.98,66338.0
2018-05-21 11:30:00,70.95,71.27,70.8,71.26,40937.0,70.95,71.27,70.8,71.26,40937.0
2018-05-21 12:00:00,71.29,71.52,71.24,71.3,21277.0,71.29,71.52,71.24,71.3,21277.0
2018-05-21 12:30:00,71.31,71.38,71.02,71.08,39950.0,71.31,71.38,71.02,71.08,39950.0
2018-05-21 13:00:00,71.1,71.36,71.07,71.11,34841.0,71.1,71.36,71.07,71.11,34841.0
2018-05-21 13:30:00,71.16,71.25,71.11,71.23,20348.0,71.16,71.25,71.11,71.23,20348.0
2018-05-21 14:00:00,71.23,71.24,70.86,70.86,36896.0,71.23,71.24,70.86,70.86,36896.0
2018-05-21 14:30:00,70.88,71.13,70.68,71.07,65433.0,70.88,71.13,70.68,71.07,65433.0
2018-05-21 15:00:00,71.07,71.07,70.66,70.7,61379.0,71.07,71.07,70.66,70.7,61379.0
2018-05-21 15:30:00,70.7,70.92,70.66,70.92,146331.0,70.7,70.92,70.66,70.92,146331.0
2018-05-22 09:30:00,71.3,71.61,70.13,70.42,114503.0,71.3,71.61,70.13,70.42,114503.0
2018-05-22 10:00:00,70.41,70.79,70.15,70.21,69704.0,70.41,70.79,70.15,70.21,69704.0
2018-05-22 10:30:00,70.23,70.73,70.23,70.67,46953.0,70.23,70.73,70.23,70.67,46953.0
2018-05-22 11:00:00,70.74,70.92,70.7,70.87,41447.0,70.74,70.92,70.7,70.87,41447.0
2018-05-22 11:30:00,70.9,71.11,70.82,71.02,39106.0,70.9,71.11,70.82,71.02,39106.0
2018-05-22 12:00:00,71.03,71.03,70.51,70.52,36632.0,71.03,71.03,70.51,70.52,36632.0
2018-05-22 12:30:00,70.55,70.89,70.51,70.76,32740.0,70.55,70.89,70.51,70.76,32740.0
2018-05-22 13:00:00,70.77,70.82,70.66,70.74,34151.0,70.77,70.82,70.66,70.74,34151.0
2018-05-22 13:30:00,70.76,70.77,70.5,70.62,26455.0,70.76,70.77,70.5,70.62,26455.0
2018-05-22 14:00:00,70.59,70.68,70.44,70.46,19062.0,70.59,70.68,70.44,70.46,19062.0
2018-05-22 14:30:00,70.47,70.52,70.16,70.17,32612.0,70.47,70.52,70.16,70.17,32612.0
2018-05-22 15:00:00,70.17,70.25,70.06,70.13,64784.0,70.17,70.25,70.06,70.13,64784.0
2018-05-22 15:30:00,70.12,70.14,69.93,69.99,125542.0,70.12,70.14,69.93,69.99,125542.0
2018-05-23 09:30:00,69.25,69.74,68.9,69.06,155608.0,69.25,69.74,68.9,69.06,155608.0
2018-05-23 10:00:00,69.09,69.81,68.96,69.21,70302.0,69.09,69.81,68.96,69.21,70302.0
2018-05-23 10:30:00,69.14,69.24,68.52,68.59,93217.0,69.14,69.24,68.52,68.59,93217.0
2018-05-23 11:00:00,68.61,68.69,68.35,68.45,96423.0,68.61,68.69,68.35,68.45,96423.0
2018-05-23 11:30:00,68.43,68.65,68.28,68.35,76415.0,68.43,68.65,68.28,68.35,76415.0
2018-05-23 12:00:00,68.37,68.48,68.06,68.06,86528.0,68.37,68.48,68.06,68.06,86528.0
2018-05-23 12:30:00,68.06,68.19,67.94,68.09,75463.0,68.06,68.19,67.94,68.09,75463.0
2018-05-23 13:00:00,68.1,68.1,67.75,67.8,51360.0,68.1,68.1,67.75,67.8,51360.0
2018-05-23 13:30:00,67.78,68.2,67.74,67.97,60106.0,67.78,68.2,67.74,67.97,60106.0
2018-05-23 14:00:00,68.0,68.38,67.91,68.27,47126.0,68.0,68.38,67.91,68.27,47126.0
2018-05-23 14:30:00,68.25,68.29,68.03,68.12,50031.0,68.25,68.29,68.03,68.12,50031.0
2018-05-23 15:00:00,68.16,68.47,68.12,68.47,65041.0,68.16,68.47,68.12,68.47,65041.0
2018-05-23 15:30:00,68.44,68.45,68.24,68.42,147587.0,68.44,68.45,68.24,68.42,147587.0
2018-05-24 09:30:00,68.56,68.8,67.9,68.14,61433.0,68.56,68.8,67.9,68.14,61433.0
2018-05-24 10:00:00,68.13,68.62,67.97,67.98,48262.0,68.13,68.62,67.97,67.98,48262.0
2018-05-24 10:30:00,68.0,68.01,67.48,67.64,79158.0,68.0,68.01,67.48,67.64,79158.0
2018-05-24 11:00:00,67.57,67.95,67.56,67.83,39022.0,67.57,67.95,67.56,67.83,39022.0
2018-05-24 11:30:00,67.84,68.25,67.78,68.25,25877.0,67.84,68.25,67.78,68.25,25877.0
2018-05-24 12:00:00,68.28,68.36,68.04,68.35,18833.0,68.28,68.36,68.04,68.35,18833.0
2018-05-24 12:30:00,68.31,68.35,68.04,68.23,23008.0,68.31,68.35,68.04,68.23,23008.0
2018-05-24 13:00:00,68.23,68.49,68.23,68.39,28532.0,68.23,68.49,68.23,68.39,28532.0
2018-05-24 13:30:00,68.41,68.61,68.37,68.57,28380.0,68.41,68.61,68.37,68.57,28380.0
2018-05-24 14:00:00,68.57,68.75,68.48,68.63,25015.0,68.57,68.75,68.48,68.63,25015.0
2018-05-24 14:30:00,68.62,68.71,68.28,68.3,23662.0,68.62,68.71,68.28,68.3,23662.0
2018-05-24 15:00:00,68.31,68.39,68.16,68.16,38321.0,68.31,68.39,68.16,68.16,38321.0
2018-05-24 15:30:00,68.2,68.42,68.09,68.36,123698.0,68.2,68.42,68.09,68.36,123698.0
2018-05-25 09:30:00,68.07,68.33,67.47,67.88,97721.0,68.07,68.33,67.47,67.88,97721.0
2018-05-25 10:00:00,67.81,68.4,67.78,68.08,61693.0,67.81,68.4,67.78,68.08,61693.0
2018-05-25 10:30:00,68.1,68.17,67.71,68.11,130191.0,68.1,68.17,67.71,68.11,130191.0
2018-05-25 11:00:00,68.15,68.71,68.15,68.68,64974.0,68.15,68.71,68.15,68.68,64974.0
2018-05-25 11:30:00,68.69,68.87,68.57,68.71,31990.0,68.69,68.87,68.57,68.71,31990.0
2018-05-25 12:00:00,68.72,68.77,68.59,68.74,18984.0,68.72,68.77,68.59,68.74,18984.0
2018-05-25 12:30:00,68.75,68.79,68.55,68.63,23871.0,68.75,68.79,68.55,68.63,23871.0
2018-05-25 13:00:00,68.62,68.62,68.28,68.3,27360.0,68.62,68.62,68.28,68.3,27360.0
2018-05-25 13:30:00,68.3,68.32,68.15,68.15,19973.0,68.3,68.32,68.15,68.15,19973.0
2018-05-25 14:00:00,68.15,68.41,68.09,68.4,22826.0,68.15,68.41,68.09,68.4,22826.0
2018-05-25 14:30:00,68.35,68.37,67.98,68.1,32172.0,68.35,68.37,67.98,68.1,32172.0
2018-05-25 15:00:00,68.05,68.15,67.99,68.13,39881.0,68.05,68.15,67.99,68.13,39881.0
2018-05-25 15:30:00,68.12,68.29,68.07,68.24,124432.0,68.12,68.29,68.07,68.24,124432.0
2018-05-29 09:30:00,67.8,69.54,67.64,69.46,119439.0,67.8,69.54,67.64,69.46,119439.0
2018-05-29 10:00:00,69.45,69.6,69.05,69.41,100284.0,69.45,69.6,69.05,69.41,100284.0
2018-05-29 10:30:00,69.41,69.68,69.15,69.65,65904.0,69.41,69.68,69.15,69.65,65904.0
2018-05-29 11:00:00,69.66,69.7,69.44,69.59,61730.0,69.66,69.7,69.44,69.59,61730.0
2018-05-29 11:30:00,69.56,69.65,68.93,69.1,60252.0,69.56,69.65,68.93,69.1,60252.0
2018-05-29 12:00:00,69.05,69.18,68.67,69.06,51013.0,69.05,69.18,68.67,69.06,51013.0
2018-05-29 12:30:00,69.13,69.52,69.12,69.5,37280.0,69.13,69.52,69.12,69.5,37280.0
2018-05-29 13:00:00,69.5,69.68,69.44,69.63,39561.0,69.5,69.68,69.44,69.63,39561.0
2018-05-29 13:30:00,69.62,69.72,69.54,69.62,43872.0,69.62,69.72,69.54,69.62,43872.0
2018-05-29 14:00:00,69.61,69.62,69.3,69.55,38855.0,69.61,69.62,69.3,69.55,38855.0
2018-05-29 14:30:00,69.51,69.61,69.29,69.35,41177.0,69.51,69.61,69.29,69.35,41177.0
2018-05-29 15:00:00,69.33,69.49,69.05,69.1,77577.0,69.33,69.49,69.05,69.1,77577.0
2018-05-29 15:30:00,69.1,69.29,69.01,69.22,142792.0,69.1,69.29,69.01,69.22,142792.0
2018-05-30 09:30:00,69.5,69.89,68.9,68.9,121377.0,69.5,69.89,68.9,68.9,121377.0
2018-05-30 10:00:00,68.9,68.98,68.42,68.43,100766.0,68.9,68.98,68.42,68.43,100766.0
2018-05-30 10:30:00,68.42,68.74,68.21,68.69,69015.0,68.42,68.74,68.21,68.69,69015.0
2018-05-30 11:00:00,68.73,68.94,68.53,68.84,83649.0,68.73,68.94,68.53,68.84,83649.0
2018-05-30 11:30:00,68.86,68.97,68.42,68.44,41902.0,68.86,68.97,68.42,68.44,41902.0
2018-05-30 12:00:00,68.44,68.82,68.28,68.6,118739.0,68.44,68.82,68.28,68.6,118739.0
2018-05-30 12:30:00,68.7,68.7,68.29,68.37,38226.0,68.7,68.7,68.29,68.37,38226.0
2018-05-30 13:00:00,68.4,68.58,68.31,68.5,31218.0,68.4,68.58,68.31,68.5,31218.0
2018-05-30 13:30:00,68.53,68.58,68.39,68.42,28827.0,68.53,68.58,68.39,68.42,28827.0
2018-05-30 14:00:00,68.45,68.91,68.43,68.88,46887.0,68.45,68.91,68.43,68.88,46887.0
2018-05-30 14:30:00,68.9,68.98,68.8,68.88,35520.0,68.9,68.98,68.8,68.88,35520.0
2018-05-30 15:00:00,68.91,69.3,68.82,69.15,79141.0,68.91,69.3,68.82,69.15,79141.0
2018-05-30 15:30:00,69.13,69.13,68.82,69.04,164717.0,69.13,69.13,68.82,69.04,164717.0
2018-05-31 09:30:00,69.26,69.75,69.01,69.21,61420.0,69.26,69.75,69.01,69.21,61420.0
2018-05-31 10:00:00,69.21,69.37,68.75,68.78,45783.0,69.21,69.37,68.75,68.78,45783.0
2018-05-31 10:30:00,68.83,68.94,68.43,68.53,41179.0,68.83,68.94,68.43,68.53,41179.0
2018-05-31 11:00:00,68.61,68.72,68.34,68.55,35505.0,68.61,68.72,68.34,68.55,35505.0
2018-05-31 11:30:00,68.48,68.57,68.33,68.44,39041.0,68.48,68.57,68.33,68.44,39041.0
2018-05-31 12:00:00,68.43,68.52,68.3,68.35,32277.0,68.43,68.52,68.3,68.35,32277.0
2018-05-31 12:30:00,68.32,68.36,68.15,68.32,28840.0,68.32,68.36,68.15,68.32,28840.0
2018-05-31 13:00:00,68.38,68.41,68.1,68.16,29477.0,68.38,68.41,68.1,68.16,29477.0
2018-05-31 13:30:00,68.18,68.5,68.0,68.04,55772.0,68.18,68.5,68.0,68.04,55772.0
2018-05-31 14:00:00,68.05,68.14,67.95,68.04,30055.0,68.05,68.14,67.95,68.04,30055.0
2018-05-31 14:30:00,68.06,68.12,67.96,68.04,60862.0,68.06,68.12,67.96,68.04,60862.0
2018-05-31 15:00:00,68.05,68.15,67.86,67.88,79573.0,68.05,68.15,67.86,67.88,79573.0
2018-05-31 15:30:00,67.88,67.92,67.56,67.6,358860.0,67.88,67.92,67.56,67.6,358860.0
2018-06-01 09:30:00,68.06,68.4,67.75,67.82,188622.0,68.06,68.4,67.75,67.82,188622.0
2018-06-01 10:00:00,67.82,68.12,67.62,68.06,61017.0,67.82,68.12,67.62,68.06,61017.0
2018-06-01 10:30:00,68.04,68.2,67.94,67.95,35222.0,68.04,68.2,67.94,67.95,35222.0
2018-06-01 11:00:00,67.95,67.96,67.55,67.66,86987.0,67.95,67.96,67.55,67.66,86987.0
2018-06-01 11:30:00,67.65,67.67,66.97,67.07,142697.0,67.65,67.67,66.97,67.07,142697.0
2018-06-01 12:00:00,67.08,67.1,66.65,66.83,126406.0,67.08,67.1,66.65,66.83,126406.0
2018-06-01 12:30:00,66.84,66.92,66.47,66.54,151367.0,66.84,66.92,66.47,66.54,151367.0
2018-06-01 13:00:00,66.53,66.65,65.88,66.02,148822.0,66.53,66.65,65.88,66.02,148822.0
2018-06-01 13:30:00,66.06,66.37,66.06,66.35,92426.0,66.06,66.37,66.06,66.35,92426.0
2018-06-01 14:00:00,66.35,66.4,66.1,66.23,98679.0,66.35,66.4,66.1,66.23,98679.0
2018-06-01 14:30:00,66.25,66.3,65.94,65.96,119711.0,66.25,66.3,65.94,65.96,119711.0
2018-06-01 15:00:00,65.94,66.0,65.64,65.87,167694.0,65.94,66.0,65.64,65.87,167694.0
2018-06-01 15:30:00,65.84,66.09,65.84,65.92,287644.0,65.84,66.09,65.84,65.92,287644.0
2018-06-04 09:30:00,66.09,66.4,62.77,63.1,843556.0,66.09,66.4,62.77,63.1,843556.0
2018-06-04 10:00:00,63.1,63.22,61.73,61.96,632140.0,63.1,63.22,61.73,61.96,632140.0
2018-06-04 10:30:00,62.04,62.18,61.35,61.89,441024.0,62.04,62.18,61.35,61.89,441024.0
2018-06-04 11:00:00,61.91,61.98,61.2,61.32,321276.0,61.91,61.98,61.2,61.32,321276.0
2018-06-04 11:30:00,61.34,61.34,60.92,61.08,234691.0,61.34,61.34,60.92,61.08,234691.0
2018-06-04 12:00:00,61.1,61.71,61.0,61.05,241171.0,61.1,61.71,61.0,61.05,241171.0
2018-06-04 12:30:00,61.07,61.65,60.93,61.31,180037.0,61.07,61.65,60.93,61.31,180037.0
2018-06-04 13:00:00,61.28,61.55,61.17,61.33,184649.0,61.28,61.55,61.17,61.33,184649.0
2018-06-04 13:30:00,61.36,61.49,61.02,61.13,145399.0,61.36,61.49,61.02,61.13,145399.0
2018-06-04 14:00:00,61.15,61.71,61.13,61.71,278322.0,61.15,61.71,61.13,61.71,278322.0
2018-06-04 14:30:00,61.72,61.88,61.3,61.87,194575.0,61.72,61.88,61.3,61.87,194575.0
2018-06-04 15:00:00,61.86,62.62,61.73,62.35,301573.0,61.86,62.62,61.73,62.35,301573.0
2018-06-04 15:30:00,62.34,62.38,61.62,61.74,585785.0,62.34,62.38,61.62,61.74,585785.0
2018-06-05 09:30:00,59.88,60.89,58.69,60.1,2100929.0,59.88,60.89,58.69,60.1,2100929.0
2018-06-05 10:00:00,60.06,60.7,58.96,60.16,1015316.0,60.06,60.7,58.96,60.16,1015316.0
2018-06-05 10:30:00,60.12,60.18,59.03,59.22,413199.0,60.12,60.18,59.03,59.22,413199.0
2018-06-05 11:00:00,59.21,59.27,58.78,58.95,386202.0,59.21,59.27,58.78,58.95,386202.0
2018-06-05 11:30:00,58.96,59.31,58.85,59.12,199839.0,58.96,59.31,58.85,59.12,199839.0
2018-06-05 12:00:00,59.09,59.25,58.28,58.45,336009.0,59.09,59.25,58.28,58.45,336009.0
2018-06-05 12:30:00,58.44,58.58,58.2,58.38,380996.0,58.44,58.58,58.2,58.38,380996.0
2018-06-05 13:00:00,58.38,59.03,58.24,58.89,257638.0,58.38,59.03,58.24,58.89,257638.0
2018-06-05 13:30:00,58.83,59.01,58.25,58.43,195239.0,58.83,59.01,58.25,58.43,195239.0
2018-06-05 14:00:00,58.46,58.53,57.92,58.13,304728.0,58.46,58.53,57.92,58.13,304728.0
2018-06-05 14:30:00,58.13,58.37,57.64,57.8,324219.0,58.13,58.37,57.64,57.8,324219.0
2018-06-05 15:00:00,57.8,58.13,57.62,58.07,338734.0,57.8,58.13,57.62,58.07,338734.0
2018-06-05 15:30:00,58.06,58.25,57.81,58.25,647111.0,58.06,58.25,57.81,58.25,647111.0
2018-06-06 09:30:00,56.6,56.88,54.09,54.21,1973275.0,56.6,56.88,54.09,54.21,1973275.0
2018-06-06 10:00:00,54.21,54.31,53.15,53.36,1366844.0,54.21,54.31,53.15,53.36,1366844.0
2018-06-06 10:30:00,53.33,54.27,53.08,53.41,989172.0,53.33,54.27,53.08,53.41,989172.0
2018-06-06 11:00:00,53.4,53.67,52.61,53.07,991460.0,53.4,53.67,52.61,53.07,991460.0
2018-06-06 11:30:00,53.06,53.8,53.0,53.28,704390.0,53.06,53.8,53.0,53.28,704390.0
2018-06-06 12:00:00,53.25,53.49,52.96,53.26,357721.0,53.25,53.49,52.96,53.26,357721.0
2018-06-06 12:30:00,53.29,54.04,53.11,53.98,533697.0,53.29,54.04,53.11,53.98,533697.0
2018-06-06 13:00:00,53.99,54.16,53.62,53.7,628281.0,53.99,54.16,53.62,53.7,628281.0
2018-06-06 13:30:00,53.7,54.07,53.53,54.07,335251.0,53.7,54.07,53.53,54.07,335251.0
2018-06-06 14:00:00,54.07,55.21,54.06,55.19,759925.0,54.07,55.21,54.06,55.19,759925.0
2018-06-06 14:30:00,55.21,55.38,55.02,55.06,557768.0,55.21,55.38,55.02,55.06,557768.0
2018-06-06 15:00:00,55.05,55.7,54.85,55.62,628534.0,55.05,55.7,54.85,55.62,628534.0
2018-06-06 15:30:00,55.62,55.66,55.09,55.53,993852.0,55.62,55.66,55.09,55.53,993852.0
2018-06-07 09:30:00,53.71,55.04,53.02,54.77,1322908.0,53.71,55.04,53.02,54.77,1322908.0
2018-06-07 10:00:00,54.79,55.1,53.27,53.73,665634.0,54.79,55.1,53.27,53.73,665634.0
2018-06-07 10:30:00,53.73,53.74,53.23,53.57,298006.0,53.73,53.74,53.23,53.57,298006.0
2018-06-07 11:00:00,53.58,53.6,53.1,53.18,375155.0,53.58,53.6,53.1,53.18,375155.0
2018-06-07 11:30:00,53.18,53.19,52.25,52.67,654270.0,53.18,53.19,52.25,52.67,654270.0
2018-06-07 12:00:00,52.62,52.98,52.26,52.93,307850.0,52.62,52.98,52.26,52.93,307850.0
2018-06-07 12:30:00,52.93,52.94,52.11,52.45,360002.0,52.93,52.94,52.11,52.45,360002.0
2018-06-07 13:00:00,52.45,52.65,52.24,52.61,163031.0,52.45,52.65,52.24,52.61,163031.0
2018-06-07 13:30:00,52.61,52.72,52.29,52.53,154756.0,52.61,52.72,52.29,52.53,154756.0
2018-06-07 14:00:00,52.54,53.35,52.51,53.07,335960.0,52.54,53.35,52.51,53.07,335960.0
2018-06-07 14:30:00,53.08,53.61,52.76,53.55,379712.0,53.08,53.61,52.76,53.55,379712.0
2018-06-07 15:00:00,53.57,53.59,53.1,53.25,273139.0,53.57,53.59,53.1,53.25,273139.0
2018-06-07 15:30:00,53.25,53.34,52.97,53.28,697206.0,53.25,53.34,52.97,53.28,697206.0
2018-06-08 09:30:00,53.31,54.79,53.2,54.02,720855.0,53.31,54.79,53.2,54.02,720855.0
2018-06-08 10:00:00,54.0,54.28,53.54,53.67,348083.0,54.0,54.28,53.54,53.67,348083.0
2018-06-08 10:30:00,53.63,53.79,52.88,53.21,436838.0,53.63,53.79,52.88,53.21,436838.0
2018-06-08 11:00:00,53.18,53.23,52.7,53.0,261198.0,53.18,53.23,52.7,53.0,261198.0
2018-06-08 11:30:00,53.01,53.03,52.49,52.73,249902.0,53.01,53.03,52.49,52.73,249902.0
2018-06-08 12:00:00,52.76,52.94,52.62,52.71,190116.0,52.76,52.94,52.62,52.71,190116.0
2018-06-08 12:30:00,52.68,52.86,52.6,52.77,102600.0,52.68,52.86,52.6,52.77,102600.0
2018-06-08 13:00:00,52.75,52.8,52.31,52.43,224701.0,52.75,52.8,52.31,52.43,224701.0
2018-06-08 13:30:00,52.45,52.86,52.42,52.67,154786.0,52.45,52.86,52.42,52.67,154786.0
2018-06-08 14:00:00,52.68,52.92,52.57,52.59,124468.0,52.68,52.92,52.57,52.59,124468.0
2018-06-08 14:30:00,52.59,52.6,52.3,52.51,192235.0,52.59,52.6,52.3,52.51,192235.0
2018-06-08 15:00:00,52.51,52.74,52.37,52.47,147138.0,52.51,52.74,52.37,52.47,147138.0
2018-06-08 15:30:00,52.47,52.69,52.42,52.68,404908.0,52.47,52.69,52.42,52.68,404908.0
2018-06-11 09:30:00,53.1,53.4,51.85,52.28,1015168.0,53.1,53.4,51.85,52.28,1015168.0
2018-06-11 10:00:00,52.29,52.5,51.88,52.45,315082.0,52.29,52.5,51.88,52.45,315082.0
2018-06-11 10:30:00,52.42,52.42,51.6,51.84,342719.0,52.42,52.42,51.6,51.84,342719.0
2018-06-11 11:00:00,51.84,52.1,51.64,51.77,250247.0,51.84,52.1,51.64,51.77,250247.0
2018-06-11 11:30:00,51.77,52.15,51.42,52.03,369751.0,51.77,52.15,51.42,52.03,369751.0
2018-06-11 12:00:00,52.05,52.26,51.95,52.13,190547.0,52.05,52.26,51.95,52.13,190547.0
2018-06-11 12:30:00,52.13,52.15,51.7,51.78,189376.0,52.13,52.15,51.7,51.78,189376.0
2018-06-11 13:00:00,51.78,51.85,51.66,51.72,86934.0,51.78,51.85,51.66,51.72,86934.0
2018-06-11 13:30:00,51.69,51.79,51.5,51.56,148351.0,51.69,51.79,51.5,51.56,148351.0
2018-06-11 14:00:00,51.6,51.75,51.5,51.66,130075.0,51.6,51.75,51.5,51.66,130075.0
2018-06-11 14:30:00,51.66,51.79,51.48,51.67,175359.0,51.66,51.79,51.48,51.67,175359.0
2018-06-11 15:00:00,51.69,51.83,51.54,51.58,205386.0,51.69,51.83,51.54,51.58,205386.0
2018-06-11 15:30:00,51.61,51.86,51.54,51.82,484233.0,51.61,51.86,51.54,51.82,484233.0
2018-06-12 09:30:00,52.17,54.2,51.86,53.64,1467517.0,52.17,54.2,51.86,53.64,1467517.0
2018-06-12 10:00:00,53.65,53.94,53.0,53.28,412774.0,53.65,53.94,53.0,53.28,412774.0
2018-06-12 10:30:00,53.29,53.61,52.88,53.1,305290.0,53.29,53.61,52.88,53.1,305290.0
2018-06-12 11:00:00,53.1,53.39,53.02,53.04,248085.0,53.1,53.39,53.02,53.04,248085.0
2018-06-12 11:30:00,53.04,53.67,52.77,53.66,378731.0,53.04,53.67,52.77,53.66,378731.0
2018-06-12 12:00:00,53.65,53.66,53.29,53.52,294702.0,53.65,53.66,53.29,53.52,294702.0
2018-06-12 12:30:00,53.52,54.5,53.48,53.92,1697888.0,53.52,54.5,53.48,53.92,1697888.0
2018-06-12 13:00:00,53.92,54.16,53.45,53.55,329271.0,53.92,54.16,53.45,53.55,329271.0
2018-06-12 13:30:00,53.55,53.79,53.21,53.5,323335.0,53.55,53.79,53.21,53.5,323335.0
2018-06-12 14:00:00,53.47,53.59,53.21,53.52,281912.0,53.47,53.59,53.21,53.52,281912.0
2018-06-12 14:30:00,53.52,53.54,53.15,53.31,343066.0,53.52,53.54,53.15,53.31,343066.0
2018-06-12 15:00:00,53.32,54.1,53.29,53.78,416941.0,53.32,54.1,53.29,53.78,416941.0
2018-06-12 15:30:00,53.77,53.97,53.68,53.84,880520.0,53.77,53.97,53.68,53.84,880520.0
2018-06-13 09:30:00,54.25,54.25,52.89,53.36,798721.0,54.25,54.25,52.89,53.36,798721.0
2018-06-13 10:00:00,53.37,53.5,52.98,53.08,290520.0,53.37,53.5,52.98,53.08,290520.0
2018-06-13 10:30:00,53.1,53.59,53.0,53.48,316250.0,53.1,53.59,53.0,53.48,316250.0
2018-06-13 11:00:00,53.47,53.55,53.18,53.26,111872.0,53.47,53.55,53.18,53.26,111872.0
2018-06-13 11:30:00,53.23,53.34,52.95,53.08,151104.0,53.23,53.34,52.95,53.08,151104.0
2018-06-13 12:00:00,53.06,53.06,52.63,52.78,225492.0,53.06,53.06,52.63,52.78,225492.0
2018-06-13 12:30:00,52.77,53.13,52.63,53.05,220340.0,52.77,53.13,52.63,53.05,220340.0
2018-06-13 13:00:00,53.05,53.09,52.66,52.69,150368.0,53.05,53.09,52.66,52.69,150368.0
2018-06-13 13:30:00,52.68,52.79,52.63,52.67,97326.0,52.68,52.79,52.63,52.67,97326.0
2018-06-13 14:00:00,52.67,52.73,52.44,52.46,213055.0,52.67,52.73,52.44,52.46,213055.0
2018-06-13 14:30:00,52.46,52.65,52.28,52.65,179119.0,52.46,52.65,52.28,52.65,179119.0
2018-06-13 15:00:00,52.62,52.97,52.6,52.95,214009.0,52.62,52.97,52.6,52.95,214009.0
2018-06-13 15:30:00,52.94,53.0,52.66,52.7,390500.0,52.94,53.0,52.66,52.7,390500.0
2018-06-14 09:30:00,52.68,53.43,52.57,53.33,346741.0,52.68,53.43,52.57,53.33,346741.0
2018-06-14 10:00:00,53.33,53.73,53.27,53.53,192397.0,53.33,53.73,53.27,53.53,192397.0
2018-06-14 10:30:00,53.55,53.62,53.16,53.2,179127.0,53.55,53.62,53.16,53.2,179127.0
2018-06-14 11:00:00,53.18,53.44,53.07,53.38,97118.0,53.18,53.44,53.07,53.38,97118.0
2018-06-14 11:30:00,53.41,53.79,53.29,53.76,228984.0,53.41,53.79,53.29,53.76,228984.0
2018-06-14 12:00:00,53.74,54.04,52.95,54.01,211395.0,53.74,54.04,52.95,54.01,211395.0
2018-06-14 12:30:00,54.0,54.04,53.64,53.69,102055.0,54.0,54.04,53.64,53.69,102055.0
2018-06-14 13:00:00,53.7,54.01,53.68,53.91,94937.0,53.7,54.01,53.68,53.91,94937.0
2018-06-14 13:30:00,53.91,54.03,53.75,54.0,100867.0,53.91,54.03,53.75,54.0,100867.0
2018-06-14 14:00:00,53.99,54.13,53.75,53.96,151813.0,53.99,54.13,53.75,53.96,151813.0
2018-06-14 14:30:00,53.94,53.99,53.58,53.6,106373.0,53.94,53.99,53.58,53.6,106373.0
2018-06-14 15:00:00,53.61,53.92,53.59,53.78,180514.0,53.61,53.92,53.59,53.78,180514.0
2018-06-14 15:30:00,53.79,53.81,53.6,53.7,346384.0,53.79,53.81,53.6,53.7,346384.0
2018-06-15 09:30:00,53.34,53.5,52.0,52.02,659496.0,53.34,53.5,52.0,52.02,659496.0
2018-06-15 10:00:00,52.0,52.1,50.49,50.74,855914.0,52.0,52.1,50.49,50.74,855914.0
2018-06-15 10:30:00,50.7,51.07,50.24,50.9,713189.0,50.7,51.07,50.24,50.9,713189.0
2018-06-15 11:00:00,50.9,51.28,50.52,51.07,433322.0,50.9,51.28,50.52,51.07,433322.0
2018-06-15 11:30:00,51.02,51.13,50.75,51.0,362243.0,51.02,51.13,50.75,51.0,362243.0
2018-06-15 12:00:00,51.02,51.08,50.57,50.72,132540.0,51.02,51.08,50.57,50.72,132540.0
2018-06-15 12:30:00,50.7,50.92,50.47,50.85,222160.0,50.7,50.92,50.47,50.85,222160.0
2018-06-15 13:00:00,50.82,50.96,50.6,50.79,390595.0,50.82,50.96,50.6,50.79,390595.0
2018-06-15 13:30:00,50.77,50.87,50.23,50.62,394261.0,50.77,50.87,50.23,50.62,394261.0
2018-06-15 14:00:00,50.62,50.82,50.51,50.69,305082.0,50.62,50.82,50.51,50.69,305082.0
2018-06-15 14:30:00,50.69,50.85,50.63,50.84,195955.0,50.69,50.85,50.63,50.84,195955.0
2018-06-15 15:00:00,50.84,50.86,50.5,50.69,214158.0,50.84,50.86,50.5,50.69,214158.0
2018-06-15 15:30:00,50.69,51.12,50.68,51.08,822521.0,50.69,51.12,50.68,51.08,822521.0
2018-06-18 09:30:00,50.7,51.98,50.55,51.8,603229.0,50.7,51.98,50.55,51.8,603229.0
2018-06-18 10:00:00,51.79,51.81,51.18,51.35,233129.0,51.79,51.81,51.18,51.35,233129.0
2018-06-18 10:30:00,51.34,52.15,51.33,52.12,278007.0,51.34,52.15,51.33,52.12,278007.0
2018-06-18 11:00:00,52.14,52.45,52.04,52.36,206998.0,52.14,52.45,52.04,52.36,206998.0
2018-06-18 11:30:00,52.37,52.51,51.91,52.0,172090.0,52.37,52.51,51.91,52.0,172090.0
2018-06-18 12:00:00,52.0,52.03,51.86,51.92,70777.0,52.0,52.03,51.86,51.92,70777.0
2018-06-18 12:30:00,51.94,52.0,51.77,51.97,51378.0,51.94,52.0,51.77,51.97,51378.0
2018-06-18 13:00:00,51.96,52.16,51.96,52.15,48680.0,51.96,52.16,51.96,52.15,48680.0
2018-06-18 13:30:00,52.14,52.17,51.93,51.93,51476.0,52.14,52.17,51.93,51.93,51476.0
2018-06-18 14:00:00,51.95,52.04,51.81,52.0,77060.0,51.95,52.04,51.81,52.0,77060.0
2018-06-18 14:30:00,52.01,52.02,51.66,51.79,79132.0,52.01,52.02,51.66,51.79,79132.0
2018-06-18 15:00:00,51.79,52.03,51.79,51.94,88062.0,51.79,52.03,51.79,51.94,88062.0
2018-06-18 15:30:00,51.95,51.99,51.76,51.82,249942.0,51.95,51.99,51.76,51.82,249942.0
2018-06-19 09:30:00,51.63,52.47,51.32,51.67,335341.0,51.63,52.47,51.32,51.67,335341.0
2018-06-19 10:00:00,51.64,51.76,51.4,51.4,142555.0,51.64,51.76,51.4,51.4,142555.0
2018-06-19 10:30:00,51.37,52.04,51.22,51.94,151966.0,51.37,52.04,51.22,51.94,151966.0
2018-06-19 11:00:00,51.92,52.08,51.83,52.05,79599.0,51.92,52.08,51.83,52.05,79599.0
2018-06-19 11:30:00,52.07,52.2,51.97,52.13,88823.0,52.07,52.2,51.97,52.13,88823.0
2018-06-19 12:00:00,52.11,52.17,52.01,52.06,50325.0,52.11,52.17,52.01,52.06,50325.0
2018-06-19 12:30:00,52.05,52.5,52.03,52.4,147015.0,52.05,52.5,52.03,52.4,147015.0
2018-06-19 13:00:00,52.39,52.5,52.24,52.34,77414.0,52.39,52.5,52.24,52.34,77414.0
2018-06-19 13:30:00,52.33,52.38,52.2,52.26,45718.0,52.33,52.38,52.2,52.26,45718.0
2018-06-19 14:00:00,52.26,52.5,52.21,52.4,70045.0,52.26,52.5,52.21,52.4,70045.0
2018-06-19 14:30:00,52.4,52.6,52.38,52.39,79653.0,52.4,52.6,52.38,52.39,79653.0
2018-06-19 15:00:00,52.42,52.45,52.18,52.24,80605.0,52.42,52.45,52.18,52.24,80605.0
2018-06-19 15:30:00,52.24,52.32,52.1,52.22,249165.0,52.24,52.32,52.1,52.22,249165.0
2018-06-20 09:30:00,52.83,52.86,51.26,51.85,412969.0,52.83,52.86,51.26,51.85,412969.0
2018-06-20 10:00:00,51.86,51.86,51.35,51.43,182174.0,51.86,51.86,51.35,51.43,182174.0
2018-06-20 10:30:00,51.45,51.51,51.34,51.46,119595.0,51.45,51.51,51.34,51.46,119595.0
2018-06-20 11:00:00,51.48,51.71,51.27,51.71,120895.0,51.48,51.71,51.27,51.71,120895.0
2018-06-20 11:30:00,51.71,51.73,51.59,51.67,48085.0,51.71,51.73,51.59,51.67,48085.0
2018-06-20 12:00:00,51.68,51.72,51.56,51.67,68164.0,51.68,51.72,51.56,51.67,68164.0
2018-06-20 12:30:00,51.68,51.7,51.52,51.65,65826.0,51.68,51.7,51.52,51.65,65826.0
2018-06-20 13:00:00,51.65,51.71,51.57,51.66,53692.0,51.65,51.71,51.57,51.66,53692.0
2018-06-20 13:30:00,51.68,51.72,51.62,51.69,51540.0,51.68,51.72,51.62,51.69,51540.0
2018-06-20 14:00:00,51.69,51.71,51.57,51.61,41763.0,51.69,51.71,51.57,51.61,41763.0
2018-06-20 14:30:00,51.61,51.65,51.5,51.59,63191.0,51.61,51.65,51.5,51.59,63191.0
2018-06-20 15:00:00,51.58,51.71,51.52,51.71,67228.0,51.58,51.71,51.52,51.71,67228.0
2018-06-20 15:30:00,51.71,51.72,51.59,51.66,274014.0,51.71,51.72,51.59,51.66,274014.0
2018-06-21 09:30:00,51.8,52.34,51.5,52.21,359684.0,51.8,52.34,51.5,52.21,359684.0
2018-06-21 10:00:00,52.21,52.42,51.97,52.12,165888.0,52.21,52.42,51.97,52.12,165888.0
2018-06-21 10:30:00,52.12,52.53,52.12,52.5,179172.0,52.12,52.53,52.12,52.5,179172.0
2018-06-21 11:00:00,52.47,52.75,52.26,52.71,135590.0,52.47,52.75,52.26,52.71,135590.0
2018-06-21 11:30:00,52.69,52.95,52.5,52.94,108321.0,52.69,52.95,52.5,52.94,108321.0
2018-06-21 12:00:00,52.94,53.0,52.62,52.76,96332.0,52.94,53.0,52.62,52.76,96332.0
2018-06-21 12:30:00,52.77,52.82,52.32,52.42,84234.0,52.77,52.82,52.32,52.42,84234.0
2018-06-21 13:00:00,52.39,52.69,52.39,52.62,43437.0,52.39,52.69,52.39,52.62,43437.0
2018-06-21 13:30:00,52.62,52.65,52.43,52.43,70845.0,52.62,52.65,52.43,52.43,70845.0
2018-06-21 14:00:00,52.42,52.48,52.34,52.48,51848.0,52.42,52.48,52.34,52.48,51848.0
2018-06-21 14:30:00,52.49,52.49,52.3,52.33,37489.0,52.49,52.49,52.3,52.33,37489.0
2018-06-21 15:00:00,52.32,52.36,52.14,52.19,68415.0,52.32,52.36,52.14,52.19,68415.0
2018-06-21 15:30:00,52.19,52.34,52.01,52.32,236609.0,52.19,52.34,52.01,52.32,236609.0
2018-06-22 09:30:00,52.51,52.84,52.07,52.78,163497.0,52.51,52.84,52.07,52.78,163497.0
2018-06-22 10:00:00,52.7,52.89,52.55,52.68,102427.0,52.7,52.89,52.55,52.68,102427.0
2018-06-22 10:30:00,52.69,52.86,52.51,52.71,204332.0,52.69,52.86,52.51,52.71,204332.0
2018-06-22 11:00:00,52.71,52.8,52.51,52.61,61199.0,52.71,52.8,52.51,52.61,61199.0
2018-06-22 11:30:00,52.61,54.88,52.54,53.75,1041862.0,52.61,54.88,52.54,53.75,1041862.0
2018-06-22 12:00:00,53.74,53.99,53.1,53.26,405604.0,53.74,53.99,53.1,53.26,405604.0
2018-06-22 12:30:00,53.25,53.63,53.21,53.3,174931.0,53.25,53.63,53.21,53.3,174931.0
2018-06-22 13:00:00,53.32,53.5,53.11,53.18,117757.0,53.32,53.5,53.11,53.18,117757.0
2018-06-22 13:30:00,53.19,53.38,53.06,53.31,90421.0,53.19,53.38,53.06,53.31,90421.0
2018-06-22 14:00:00,53.31,53.37,52.79,52.82,144138.0,53.31,53.37,52.79,52.82,144138.0
2018-06-22 14:30:00,52.82,53.06,52.65,52.92,118152.0,52.82,53.06,52.65,52.92,118152.0
2018-06-22 15:00:00,52.93,52.97,52.68,52.79,105111.0,52.93,52.97,52.68,52.79,105111.0
2018-06-22 15:30:00,52.78,52.91,52.62,52.65,283344.0,52.78,52.91,52.62,52.65,283344.0
2018-06-25 09:30:00,54.97,55.7,52.61,52.87,1788709.0,54.97,55.7,52.61,52.87,1788709.0
2018-06-25 10:00:00,52.82,52.85,52.13,52.7,601204.0,52.82,52.85,52.13,52.7,601204.0
2018-06-25 10:30:00,52.72,52.76,51.8,52.21,498859.0,52.72,52.76,51.8,52.21,498859.0
2018-06-25 11:00:00,52.19,52.68,52.02,52.34,336507.0,52.19,52.68,52.02,52.34,336507.0
2018-06-25 11:30:00,52.37,52.99,52.04,52.26,319595.0,52.37,52.99,52.04,52.26,319595.0
2018-06-25 12:00:00,52.23,52.3,51.9,52.21,140718.0,52.23,52.3,51.9,52.21,140718.0
2018-06-25 12:30:00,52.21,52.45,52.03,52.42,85453.0,52.21,52.45,52.03,52.42,85453.0
2018-06-25 13:00:00,52.4,52.61,52.26,52.58,105030.0,52.4,52.61,52.26,52.58,105030.0
2018-06-25 13:30:00,52.57,52.95,52.57,52.69,140792.0,52.57,52.95,52.57,52.69,140792.0
2018-06-25 14:00:00,52.71,53.11,52.42,52.6,198753.0,52.71,53.11,52.42,52.6,198753.0
2018-06-25 14:30:00,52.6,52.76,52.45,52.56,124370.0,52.6,52.76,52.45,52.56,124370.0
2018-06-25 15:00:00,52.57,52.7,52.44,52.53,137701.0,52.57,52.7,52.44,52.53,137701.0
2018-06-25 15:30:00,52.54,52.83,52.43,52.65,342300.0,52.54,52.83,52.43,52.65,342300.0
2018-06-26 09:30:00,52.43,52.74,51.51,51.64,456663.0,52.43,52.74,51.51,51.64,456663.0
2018-06-26 10:00:00,51.67,51.7,50.92,51.0,341421.0,51.67,51.7,50.92,51.0,341421.0
2018-06-26 10:30:00,50.96,51.35,50.92,51.21,292136.0,50.96,51.35,50.92,51.21,292136.0
2018-06-26 11:00:00,51.21,51.49,51.09,51.41,106772.0,51.21,51.49,51.09,51.41,106772.0
2018-06-26 11:30:00,51.37,51.72,51.26,51.31,190819.0,51.37,51.72,51.26,51.31,190819.0
2018-06-26 12:00:00,51.3,51.55,51.27,51.39,97741.0,51.3,51.55,51.27,51.39,97741.0
2018-06-26 12:30:00,51.41,51.87,51.39,51.8,148435.0,51.41,51.87,51.39,51.8,148435.0
2018-06-26 13:00:00,51.8,51.8,51.58,51.63,81337.0,51.8,51.8,51.58,51.63,81337.0
2018-06-26 13:30:00,51.65,51.81,51.48,51.49,74134.0,51.65,51.81,51.48,51.49,74134.0
2018-06-26 14:00:00,51.48,51.72,51.44,51.68,69996.0,51.48,51.72,51.44,51.68,69996.0
2018-06-26 14:30:00,51.68,51.8,51.59,51.8,66380.0,51.68,51.8,51.59,51.8,66380.0
2018-06-26 15:00:00,51.77,51.82,51.69,51.8,93888.0,51.77,51.82,51.69,51.8,93888.0
2018-06-26 15:30:00,51.81,52.03,51.75,51.91,350060.0,51.81,52.03,51.75,51.91,350060.0
2018-06-27 09:30:00,52.28,52.69,51.84,52.2,229053.0,52.28,52.69,51.84,52.2,229053.0
2018-06-27 10:00:00,52.25,52.57,51.92,52.17,156795.0,52.25,52.57,51.92,52.17,156795.0
2018-06-27 10:30:00,52.16,52.54,52.11,52.14,150363.0,52.16,52.54,52.11,52.14,150363.0
2018-06-27 11:00:00,52.14,52.17,51.53,51.56,150056.0,52.14,52.17,51.53,51.56,150056.0
2018-06-27 11:30:00,51.54,51.81,51.4,51.51,70955.0,51.54,51.81,51.4,51.51,70955.0
2018-06-27 12:00:00,51.46,51.66,51.42,51.52,33266.0,51.46,51.66,51.42,51.52,33266.0
2018-06-27 12:30:00,51.53,51.53,51.2,51.44,65697.0,51.53,51.53,51.2,51.44,65697.0
2018-06-27 13:00:00,51.42,51.51,51.05,51.33,82101.0,51.42,51.51,51.05,51.33,82101.0
2018-06-27 13:30:00,51.35,51.47,51.25,51.39,63340.0,51.35,51.47,51.25,51.39,63340.0
2018-06-27 14:00:00,51.37,51.48,51.26,51.41,42433.0,51.37,51.48,51.26,51.41,42433.0
2018-06-27 14:30:00,51.37,51.54,51.29,51.32,48497.0,51.37,51.54,51.29,51.32,48497.0
2018-06-27 15:00:00,51.29,51.37,51.14,51.35,67950.0,51.29,51.37,51.14,51.35,67950.0
2018-06-27 15:30:00,51.32,51.33,50.97,50.98,260600.0,51.32,51.33,50.97,50.98,260600.0
2018-06-28 09:30:00,50.8,51.4,50.57,51.32,167055.0,50.8,51.4,50.57,51.32,167055.0
2018-06-28 10:00:00,51.36,51.69,51.23,51.66,155694.0,51.36,51.69,51.23,51.66,155694.0
2018-06-28 10:30:00,51.62,51.62,51.23,51.45,101912.0,51.62,51.62,51.23,51.45,101912.0
2018-06-28 11:00:00,51.48,51.54,51.03,51.16,131467.0,51.48,51.54,51.03,51.16,131467.0
2018-06-28 11:30:00,51.17,51.3,51.05,51.23,74767.0,51.17,51.3,51.05,51.23,74767.0
2018-06-28 12:00:00,51.23,51.48,51.19,51.48,63824.0,51.23,51.48,51.19,51.48,63824.0
2018-06-28 12:30:00,51.49,51.49,51.27,51.43,32878.0,51.49,51.49,51.27,51.43,32878.0
2018-06-28 13:00:00,51.43,51.81,51.43,51.79,63756.0,51.43,51.81,51.43,51.79,63756.0
2018-06-28 13:30:00,51.82,52.0,51.75,52.0,58845.0,51.82,52.0,51.75,52.0,58845.0
2018-06-28 14:00:00,52.0,52.06,51.77,51.92,64085.0,52.0,52.06,51.77,51.92,64085.0
2018-06-28 14:30:00,51.9,52.09,51.85,52.09,59004.0,51.9,52.09,51.85,52.09,59004.0
2018-06-28 15:00:00,52.08,52.38,52.05,52.3,131795.0,52.08,52.38,52.05,52.3,131795.0
2018-06-28 15:30:00,52.29,52.29,52.05,52.12,228153.0,52.29,52.29,52.05,52.12,228153.0
2018-06-29 09:30:00,52.25,52.93,52.25,52.83,228128.0,52.25,52.93,52.25,52.83,228128.0
2018-06-29 10:00:00,52.78,52.96,52.67,52.8,117531.0,52.78,52.96,52.67,52.8,117531.0
2018-06-29 10:30:00,52.79,52.89,52.62,52.86,60088.0,52.79,52.89,52.62,52.86,60088.0
2018-06-29 11:00:00,52.87,53.13,52.86,53.09,119035.0,52.87,53.13,52.86,53.09,119035.0
2018-06-29 11:30:00,53.05,53.09,52.8,52.84,130904.0,53.05,53.09,52.8,52.84,130904.0
2018-06-29 12:00:00,52.83,52.88,52.4,52.6,123018.0,52.83,52.88,52.4,52.6,123018.0
2018-06-29 12:30:00,52.62,52.7,52.37,52.38,87222.0,52.62,52.7,52.37,52.38,87222.0
2018-06-29 13:00:00,52.42,52.52,52.33,52.4,42294.0,52.42,52.52,52.33,52.4,42294.0
2018-06-29 13:30:00,52.38,52.47,52.31,52.45,47293.0,52.38,52.47,52.31,52.45,47293.0
2018-06-29 14:00:00,52.45,52.7,52.44,52.58,76291.0,52.45,52.7,52.44,52.58,76291.0
2018-06-29 14:30:00,52.56,52.77,52.52,52.74,55979.0,52.56,52.77,52.52,52.74,55979.0
2018-06-29 15:00:00,52.75,52.82,52.63,52.71,167554.0,52.75,52.82,52.63,52.71,167554.0
2018-06-29 15:30:00,52.7,52.8,52.65,52.66,387890.0,52.7,52.8,52.65,52.66,387890.0
2018-07-02 09:30:00,52.28,52.8,51.7,52.73,206425.0,52.28,52.8,51.7,52.73,206425.0
2018-07-02 10:00:00,52.71,53.77,52.68,53.74,320229.0,52.71,53.77,52.68,53.74,320229.0
2018-07-02 10:30:00,53.74,54.25,53.63,53.79,887346.0,53.74,54.25,53.63,53.79,887346.0
2018-07-02 11:00:00,53.79,53.91,53.04,53.16,234794.0,53.79,53.91,53.04,53.16,234794.0
2018-07-02 11:30:00,53.15,53.15,52.85,53.09,147262.0,53.15,53.15,52.85,53.09,147262.0
2018-07-02 12:00:00,53.09,53.1,52.78,52.8,87348.0,53.09,53.1,52.78,52.8,87348.0
2018-07-02 12:30:00,52.79,53.0,52.68,52.92,68142.0,52.79,53.0,52.68,52.92,68142.0
2018-07-02 13:00:00,52.92,53.23,52.81,53.08,58141.0,52.92,53.23,52.81,53.08,58141.0
2018-07-02 13:30:00,53.06,53.08,52.84,52.84,56304.0,53.06,53.08,52.84,52.84,56304.0
2018-07-02 14:00:00,52.81,52.97,52.72,52.79,81368.0,52.81,52.97,52.72,52.79,81368.0
2018-07-02 14:30:00,52.8,52.83,52.56,52.63,86402.0,52.8,52.83,52.56,52.63,86402.0
2018-07-02 15:00:00,52.63,52.85,52.55,52.84,88967.0,52.63,52.85,52.55,52.84,88967.0
2018-07-02 15:30:00,52.84,53.08,52.8,53.05,237628.0,52.84,53.08,52.8,53.05,237628.0
2018-07-03 09:30:00,53.37,53.68,52.6,52.9,206840.0,53.37,53.68,52.6,52.9,206840.0
2018-07-03 10:00:00,52.9,53.21,52.71,52.85,128288.0,52.9,53.21,52.71,52.85,128288.0
2018-07-03 10:30:00,52.85,52.88,52.51,52.61,121940.0,52.85,52.88,52.51,52.61,121940.0
2018-07-03 11:00:00,52.59,53.14,52.59,53.04,100067.0,52.59,53.14,52.59,53.04,100067.0
2018-07-03 11:30:00,53.05,53.1,52.63,52.65,57947.0,53.05,53.1,52.63,52.65,57947.0
2018-07-03 12:00:00,52.66,52.7,52.36,52.39,113627.0,52.66,52.7,52.36,52.39,113627.0
2018-07-03 12:30:00,52.4,52.52,52.18,52.33,139811.0,52.4,52.52,52.18,52.33,139811.0
2018-07-05 09:30:00,52.51,52.59,51.77,52.29,208592.0,52.51,52.59,51.77,52.29,208592.0
2018-07-05 10:00:00,52.3,52.47,51.85,51.95,83773.0,52.3,52.47,51.85,51.95,83773.0
2018-07-05 10:30:00,51.93,52.11,51.79,52.08,77260.0,51.93,52.11,51.79,52.08,77260.0
2018-07-05 11:00:00,52.03,52.47,51.94,52.4,88986.0,52.03,52.47,51.94,52.4,88986.0
2018-07-05 11:30:00,52.44,52.67,52.4,52.55,57410.0,52.44,52.67,52.4,52.55,57410.0
2018-07-05 12:00:00,52.55,52.87,52.52,52.85,68148.0,52.55,52.87,52.52,52.85,68148.0
2018-07-05 12:30:00,52.85,53.12,52.8,53.12,59374.0,52.85,53.12,52.8,53.12,59374.0
2018-07-05 13:00:00,53.12,53.2,53.02,53.05,43413.0,53.12,53.2,53.02,53.05,43413.0
2018-07-05 13:30:00,53.06,53.23,53.03,53.06,48443.0,53.06,53.23,53.03,53.06,48443.0
2018-07-05 14:00:00,53.09,53.23,52.98,53.16,53445.0,53.09,53.23,52.98,53.16,53445.0
2018-07-05 14:30:00,53.19,53.35,53.17,53.23,61722.0,53.19,53.35,53.17,53.23,61722.0
2018-07-05 15:00:00,53.2,53.25,53.12,53.23,45582.0,53.2,53.25,53.12,53.23,45582.0
2018-07-05 15:30:00,53.22,53.31,53.16,53.3,237016.0,53.22,53.31,53.16,53.3,237016.0
2018-07-06 09:30:00,53.3,53.64,52.67,53.35,127199.0,53.3,53.64,52.67,53.35,127199.0
2018-07-06 10:00:00,53.39,53.63,53.2,53.5,113578.0,53.39,53.63,53.2,53.5,113578.0
2018-07-06 10:30:00,53.51,53.9,53.45,53.78,84925.0,53.51,53.9,53.45,53.78,84925.0
2018-07-06 11:00:00,53.8,53.88,53.63,53.82,50644.0,53.8,53.88,53.63,53.82,50644.0
2018-07-06 11:30:00,53.84,53.94,53.74,53.87,65648.0,53.84,53.94,53.74,53.87,65648.0
2018-07-06 12:00:00,53.88,54.24,53.84,54.08,176670.0,53.88,54.24,53.84,54.08,176670.0
2018-07-06 12:30:00,54.13,54.21,54.02,54.17,89039.0,54.13,54.21,54.02,54.17,89039.0
2018-07-06 13:00:00,54.17,54.32,54.14,54.29,75423.0,54.17,54.32,54.14,54.29,75423.0
2018-07-06 13:30:00,54.32,54.44,54.28,54.42,61735.0,54.32,54.44,54.28,54.42,61735.0
2018-07-06 14:00:00,54.42,54.6,54.37,54.6,81786.0,54.42,54.6,54.37,54.6,81786.0
2018-07-06 14:30:00,54.61,54.72,54.42,54.68,82880.0,54.61,54.72,54.42,54.68,82880.0
2018-07-06 15:00:00,54.67,54.74,54.49,54.62,54622.0,54.67,54.74,54.49,54.62,54622.0
2018-07-06 15:30:00,54.62,54.65,54.48,54.53,233964.0,54.62,54.65,54.48,54.53,233964.0
2018-07-09 09:30:00,54.69,54.92,53.52,53.68,311034.0,54.69,54.92,53.52,53.68,311034.0
2018-07-09 10:00:00,53.69,54.04,53.3,53.89,260196.0,53.69,54.04,53.3,53.89,260196.0
2018-07-09 10:30:00,53.83,54.6,53.76,54.31,120192.0,53.83,54.6,53.76,54.31,120192.0
2018-07-09 11:00:00,54.31,54.58,54.25,54.29,67140.0,54.31,54.58,54.25,54.29,67140.0
2018-07-09 11:30:00,54.27,54.53,54.19,54.25,130209.0,54.27,54.53,54.19,54.25,130209.0
2018-07-09 12:00:00,54.26,54.3,54.1,54.14,101682.0,54.26,54.3,54.1,54.14,101682.0
2018-07-09 12:30:00,54.15,54.34,54.15,54.31,43329.0,54.15,54.34,54.15,54.31,43329.0
2018-07-09 13:00:00,54.31,54.64,54.31,54.61,45216.0,54.31,54.64,54.31,54.61,45216.0
2018-07-09 13:30:00,54.61,54.75,54.54,54.73,69298.0,54.61,54.75,54.54,54.73,69298.0
2018-07-09 14:00:00,54.73,54.9,54.72,54.75,60596.0,54.73,54.9,54.72,54.75,60596.0
2018-07-09 14:30:00,54.75,54.85,54.62,54.75,61986.0,54.75,54.85,54.62,54.75,61986.0
2018-07-09 15:00:00,54.75,54.75,54.55,54.62,61415.0,54.75,54.75,54.55,54.62,61415.0
2018-07-09 15:30:00,54.63,54.88,54.62,54.83,175360.0,54.63,54.88,54.62,54.83,175360.0
2018-07-10 09:30:00,55.04,55.35,54.89,55.02,171844.0,55.04,55.35,54.89,55.02,171844.0
2018-07-10 10:00:00,55.03,55.39,54.99,55.27,128730.0,55.03,55.39,54.99,55.27,128730.0
2018-07-10 10:30:00,55.32,55.38,55.11,55.14,132095.0,55.32,55.38,55.11,55.14,132095.0
2018-07-10 11:00:00,55.14,55.25,55.08,55.19,76331.0,55.14,55.25,55.08,55.19,76331.0
2018-07-10 11:30:00,55.17,55.59,55.15,55.48,88932.0,55.17,55.59,55.15,55.48,88932.0
2018-07-10 12:00:00,55.5,55.56,55.36,55.5,41035.0,55.5,55.56,55.36,55.5,41035.0
2018-07-10 12:30:00,55.47,55.48,55.34,55.48,27941.0,55.47,55.48,55.34,55.48,27941.0
2018-07-10 13:00:00,55.48,55.5,55.35,55.44,58114.0,55.48,55.5,55.35,55.44,58114.0
2018-07-10 13:30:00,55.46,55.46,55.27,55.32,36753.0,55.46,55.46,55.27,55.32,36753.0
2018-07-10 14:00:00,55.34,55.6,55.26,55.57,42006.0,55.34,55.6,55.26,55.57,42006.0
2018-07-10 14:30:00,55.56,55.75,55.56,55.62,145973.0,55.56,55.75,55.56,55.62,145973.0
2018-07-10 15:00:00,55.62,55.67,55.51,55.53,69458.0,55.62,55.67,55.51,55.53,69458.0
2018-07-10 15:30:00,55.54,55.55,55.14,55.23,172503.0,55.54,55.55,55.14,55.23,172503.0
2018-07-11 09:30:00,54.66,54.66,53.97,54.37,149654.0,54.66,54.66,53.97,54.37,149654.0
2018-07-11 10:00:00,54.44,54.8,54.42,54.54,57522.0,54.44,54.8,54.42,54.54,57522.0
2018-07-11 10:30:00,54.56,54.66,54.3,54.56,77171.0,54.56,54.66,54.3,54.56,77171.0
2018-07-11 11:00:00,54.53,54.63,54.36,54.56,50773.0,54.53,54.63,54.36,54.56,50773.0
2018-07-11 11:30:00,54.53,54.53,54.29,54.29,26013.0,54.53,54.53,54.29,54.29,26013.0
2018-07-11 12:00:00,54.28,54.57,54.25,54.57,33414.0,54.28,54.57,54.25,54.57,33414.0
2018-07-11 12:30:00,54.58,54.79,54.49,54.55,22225.0,54.58,54.79,54.49,54.55,22225.0
2018-07-11 13:00:00,54.55,54.74,54.45,54.73,16957.0,54.55,54.74,54.45,54.73,16957.0
2018-07-11 13:30:00,54.75,54.75,54.49,54.51,21855.0,54.75,54.75,54.49,54.51,21855.0
2018-07-11 14:00:00,54.52,54.7,54.49,54.7,31523.0,54.52,54.7,54.49,54.7,31523.0
2018-07-11 14:30:00,54.69,54.71,54.56,54.58,28599.0,54.69,54.71,54.56,54.58,28599.0
2018-07-11 15:00:00,54.56,54.69,54.56,54.66,30582.0,54.56,54.69,54.56,54.66,30582.0
2018-07-11 15:30:00,54.66,54.77,54.65,54.71,133494.0,54.66,54.77,54.65,54.71,133494.0
2018-07-12 09:30:00,55.26,55.29,54.17,54.78,193703.0,55.26,55.29,54.17,54.78,193703.0
2018-07-12 10:00:00,54.77,54.89,54.26,54.6,118398.0,54.77,54.89,54.26,54.6,118398.0
2018-07-12 10:30:00,54.62,54.65,54.04,54.16,57556.0,54.62,54.65,54.04,54.16,57556.0
2018-07-12 11:00:00,54.14,54.43,54.04,54.28,64112.0,54.14,54.43,54.04,54.28,64112.0
2018-07-12 11:30:00,54.31,54.51,54.21,54.49,55890.0,54.31,54.51,54.21,54.49,55890.0
2018-07-12 12:00:00,54.49,54.68,54.41,54.64,55067.0,54.49,54.68,54.41,54.64,55067.0
2018-07-12 12:30:00,54.65,54.81,54.56,54.77,45908.0,54.65,54.81,54.56,54.77,45908.0
2018-07-12 13:00:00,54.78,54.81,54.6,54.71,37289.0,54.78,54.81,54.6,54.71,37289.0
2018-07-12 13:30:00,54.7,54.8,54.67,54.78,29145.0,54.7,54.8,54.67,54.78,29145.0
2018-07-12 14:00:00,54.77,54.8,54.67,54.7,43113.0,54.77,54.8,54.67,54.7,43113.0
2018-07-12 14:30:00,54.69,54.75,54.65,54.71,51468.0,54.69,54.75,54.65,54.71,51468.0
2018-07-12 15:00:00,54.72,54.81,54.63,54.69,59757.0,54.72,54.81,54.63,54.69,59757.0
2018-07-12 15:30:00,54.69,54.72,54.56,54.7,225321.0,54.69,54.72,54.56,54.7,225321.0
2018-07-13 09:30:00,54.55,55.06,54.14,54.4,144553.0,54.55,55.06,54.14,54.4,144553.0
2018-07-13 10:00:00,54.32,54.53,54.12,54.35,70169.0,54.32,54.53,54.12,54.35,70169.0
2018-07-13 10:30:00,54.38,54.47,54.05,54.13,117850.0,54.38,54.47,54.05,54.13,117850.0
2018-07-13 11:00:00,54.15,54.36,54.12,54.25,116541.0,54.15,54.36,54.12,54.25,116541.0
2018-07-13 11:30:00,54.24,54.26,54.05,54.18,68381.0,54.24,54.26,54.05,54.18,68381.0
2018-07-13 12:00:00,54.18,54.23,54.03,54.07,66207.0,54.18,54.23,54.03,54.07,66207.0
2018-07-13 12:30:00,54.06,54.09,53.85,53.86,74169.0,54.06,54.09,53.85,53.86,74169.0
2018-07-13 13:00:00,53.86,54.07,53.84,54.02,47657.0,53.86,54.07,53.84,54.02,47657.0
2018-07-13 13:30:00,54.03,54.08,53.92,53.97,47399.0,54.03,54.08,53.92,53.97,47399.0
2018-07-13 14:00:00,53.97,54.01,53.87,53.97,66317.0,53.97,54.01,53.87,53.97,66317.0
2018-07-13 14:30:00,53.93,54.04,53.87,54.03,54776.0,53.93,54.04,53.87,54.03,54776.0
2018-07-13 15:00:00,54.03,54.12,53.96,54.09,49523.0,54.03,54.12,53.96,54.09,49523.0
2018-07-13 15:30:00,54.08,54.19,53.99,54.06,189389.0,54.08,54.19,53.99,54.06,189389.0
2018-07-16 09:30:00,54.06,54.55,53.51,54.36,293234.0,54.06,54.55,53.51,54.36,293234.0
2018-07-16 10:00:00,54.38,54.53,54.1,54.15,101342.0,54.38,54.53,54.1,54.15,101342.0
2018-07-16 10:30:00,54.15,54.16,53.8,53.83,113743.0,54.15,54.16,53.8,53.83,113743.0
2018-07-16 11:00:00,53.83,54.18,53.79,53.97,147555.0,53.83,54.18,53.79,53.97,147555.0
2018-07-16 11:30:00,53.99,54.13,53.95,54.06,71573.0,53.99,54.13,53.95,54.06,71573.0
2018-07-16 12:00:00,54.08,54.1,53.95,54.08,55786.0,54.08,54.1,53.95,54.08,55786.0
2018-07-16 12:30:00,54.05,54.2,54.04,54.2,81885.0,54.05,54.2,54.04,54.2,81885.0
2018-07-16 13:00:00,54.18,54.18,54.04,54.06,66104.0,54.18,54.18,54.04,54.06,66104.0
2018-07-16 13:30:00,54.06,54.12,53.93,53.96,58285.0,54.06,54.12,53.93,53.96,58285.0
2018-07-16 14:00:00,53.97,54.03,53.94,54.0,65941.0,53.97,54.03,53.94,54.0,65941.0
2018-07-16 14:30:00,53.99,54.0,53.81,53.83,56847.0,53.99,54.0,53.81,53.83,56847.0
2018-07-16 15:00:00,53.83,54.02,53.81,53.99,56868.0,53.83,54.02,53.81,53.99,56868.0
2018-07-16 15:30:00,53.99,55.26,53.9,53.99,243781.0,53.99,55.26,53.9,53.99,243781.0
2018-07-17 09:30:00,53.55,54.0,53.39,53.78,128364.0,53.55,54.0,53.39,53.78,128364.0
2018-07-17 10:00:00,53.8,54.07,53.8,53.95,124525.0,53.8,54.07,53.8,53.95,124525.0
2018-07-17 10:30:00,53.96,54.02,53.63,53.63,76068.0,53.96,54.02,53.63,53.63,76068.0
2018-07-17 11:00:00,53.66,53.78,53.57,53.64,56924.0,53.66,53.78,53.57,53.64,56924.0
2018-07-17 11:30:00,53.63,53.64,53.44,53.57,121551.0,53.63,53.64,53.44,53.57,121551.0
2018-07-17 12:00:00,53.57,53.65,53.42,53.62,58176.0,53.57,53.65,53.42,53.62,58176.0
2018-07-17 12:30:00,53.6,53.65,53.43,53.65,83080.0,53.6,53.65,53.43,53.65,83080.0
2018-07-17 13:00:00,53.64,53.91,53.63,53.9,93699.0,53.64,53.91,53.63,53.9,93699.0
2018-07-17 13:30:00,53.9,53.92,53.76,53.79,46378.0,53.9,53.92,53.76,53.79,46378.0
2018-07-17 14:00:00,53.79,53.86,53.74,53.84,69911.0,53.79,53.86,53.74,53.84,69911.0
2018-07-17 14:30:00,53.83,53.84,53.72,53.72,38789.0,53.83,53.84,53.72,53.72,38789.0
2018-07-17 15:00:00,53.72,53.77,53.66,53.74,51191.0,53.72,53.77,53.66,53.74,51191.0
2018-07-17 15:30:00,53.74,53.79,53.68,53.76,134170.0,53.74,53.79,53.68,53.76,134170.0
2018-07-18 09:30:00,53.78,53.87,52.55,53.12,215075.0,53.78,53.87,52.55,53.12,215075.0
2018-07-18 10:00:00,53.13,53.27,52.84,53.26,118691.0,53.13,53.27,52.84,53.26,118691.0
2018-07-18 10:30:00,53.23,53.25,52.93,52.93,102636.0,53.23,53.25,52.93,52.93,102636.0
2018-07-18 11:00:00,52.95,53.26,52.88,53.24,87471.0,52.95,53.26,52.88,53.24,87471.0
2018-07-18 11:30:00,53.24,53.65,53.24,53.46,120680.0,53.24,53.65,53.24,53.46,120680.0
2018-07-18 12:00:00,53.45,53.81,53.39,53.71,92607.0,53.45,53.81,53.39,53.71,92607.0
2018-07-18 12:30:00,53.72,53.91,53.67,53.78,69796.0,53.72,53.91,53.67,53.78,69796.0
2018-07-18 13:00:00,53.75,54.09,53.65,54.05,88676.0,53.75,54.09,53.65,54.05,88676.0
2018-07-18 13:30:00,54.05,54.13,53.86,53.91,70517.0,54.05,54.13,53.86,53.91,70517.0
2018-07-18 14:00:00,53.91,54.09,53.88,54.04,64332.0,53.91,54.09,53.88,54.04,64332.0
2018-07-18 14:30:00,54.04,54.32,54.0,54.24,105630.0,54.04,54.32,54.0,54.24,105630.0
2018-07-18 15:00:00,54.23,54.26,53.96,53.99,69646.0,54.23,54.26,53.96,53.99,69646.0
2018-07-18 15:30:00,53.99,54.12,53.89,54.01,271169.0,53.99,54.12,53.89,54.01,271169.0
2018-07-19 09:30:00,53.73,54.25,53.52,54.23,212843.0,53.73,54.25,53.52,54.23,212843.0
2018-07-19 10:00:00,54.24,54.62,54.24,54.43,177423.0,54.24,54.62,54.24,54.43,177423.0
2018-07-19 10:30:00,54.43,54.57,54.24,54.43,91415.0,54.43,54.57,54.24,54.43,91415.0
2018-07-19 11:00:00,54.44,54.5,54.04,54.08,108924.0,54.44,54.5,54.04,54.08,108924.0
2018-07-19 11:30:00,54.04,54.32,54.01,54.22,86656.0,54.04,54.32,54.01,54.22,86656.0
2018-07-19 12:00:00,54.24,54.51,54.23,54.37,87721.0,54.24,54.51,54.23,54.37,87721.0
2018-07-19 12:30:00,54.37,54.42,54.11,54.23,47245.0,54.37,54.42,54.11,54.23,47245.0
2018-07-19 13:00:00,54.21,54.23,54.02,54.15,76186.0,54.21,54.23,54.02,54.15,76186.0
2018-07-19 13:30:00,54.15,54.19,54.02,54.03,57745.0,54.15,54.19,54.02,54.03,57745.0
2018-07-19 14:00:00,54.04,54.24,54.02,54.07,52267.0,54.04,54.24,54.02,54.07,52267.0
2018-07-19 14:30:00,54.08,54.19,54.03,54.19,57364.0,54.08,54.19,54.03,54.19,57364.0
2018-07-19 15:00:00,54.19,54.22,53.82,53.82,88422.0,54.19,54.22,53.82,53.82,88422.0
2018-07-19 15:30:00,53.82,53.9,53.75,53.88,218399.0,53.82,53.9,53.75,53.88,218399.0
2018-07-20 09:30:00,53.85,54.32,53.68,54.01,100787.0,53.85,54.32,53.68,54.01,100787.0
2018-07-20 10:00:00,54.05,54.05,53.79,53.84,57093.0,54.05,54.05,53.79,53.84,57093.0
2018-07-20 10:30:00,53.87,54.06,53.78,53.8,56914.0,53.87,54.06,53.78,53.8,56914.0
2018-07-20 11:00:00,53.82,54.11,53.69,54.08,51913.0,53.82,54.11,53.69,54.08,51913.0
2018-07-20 11:30:00,54.1,54.16,53.99,54.11,49357.0,54.1,54.16,53.99,54.11,49357.0
2018-07-20 12:00:00,54.11,54.11,53.92,53.94,37516.0,54.11,54.11,53.92,53.94,37516.0
2018-07-20 12:30:00,53.92,54.07,53.89,54.07,34695.0,53.92,54.07,53.89,54.07,34695.0
2018-07-20 13:00:00,54.08,54.12,53.93,53.96,38877.0,54.08,54.12,53.93,53.96,38877.0
2018-07-20 13:30:00,53.96,54.07,53.92,53.94,32634.0,53.96,54.07,53.92,53.94,32634.0
2018-07-20 14:00:00,53.95,53.98,53.77,53.88,37855.0,53.95,53.98,53.77,53.88,37855.0
2018-07-20 14:30:00,53.9,53.91,53.67,53.77,50668.0,53.9,53.91,53.67,53.77,50668.0
2018-07-20 15:00:00,53.78,53.81,53.48,53.56,103829.0,53.78,53.81,53.48,53.56,103829.0
2018-07-20 15:30:00,53.56,53.62,53.37,53.47,278147.0,53.56,53.62,53.37,53.47,278147.0
2018-07-23 09:30:00,53.02,53.35,52.4,52.66,161015.0,53.02,53.35,52.4,52.66,161015.0
2018-07-23 10:00:00,52.64,53.04,52.63,52.81,95763.0,52.64,53.04,52.63,52.81,95763.0
2018-07-23 10:30:00,52.81,52.86,52.51,52.54,66501.0,52.81,52.86,52.51,52.54,66501.0
2018-07-23 11:00:00,52.56,52.7,52.43,52.64,74623.0,52.56,52.7,52.43,52.64,74623.0
2018-07-23 11:30:00,52.66,52.85,52.66,52.83,43779.0,52.66,52.85,52.66,52.83,43779.0
2018-07-23 12:00:00,52.81,52.91,52.72,52.77,64069.0,52.81,52.91,52.72,52.77,64069.0
2018-07-23 12:30:00,52.8,52.89,52.6,52.68,59102.0,52.8,52.89,52.6,52.68,59102.0
2018-07-23 13:00:00,52.7,52.75,52.6,52.65,67354.0,52.7,52.75,52.6,52.65,67354.0
2018-07-23 13:30:00,52.62,52.72,52.46,52.7,77265.0,52.62,52.72,52.46,52.7,77265.0
2018-07-23 14:00:00,52.7,52.84,52.69,52.75,43951.0,52.7,52.84,52.69,52.75,43951.0
2018-07-23 14:30:00,52.76,52.78,52.58,52.58,36175.0,52.76,52.78,52.58,52.58,36175.0
2018-07-23 15:00:00,52.59,52.79,52.51,52.74,232965.0,52.59,52.79,52.51,52.74,232965.0
2018-07-23 15:30:00,52.73,52.77,52.56,52.61,173352.0,52.73,52.77,52.56,52.61,173352.0
2018-07-24 09:30:00,52.99,53.57,52.83,53.42,134499.0,52.99,53.57,52.83,53.42,134499.0
2018-07-24 10:00:00,53.39,53.5,53.2,53.46,90458.0,53.39,53.5,53.2,53.46,90458.0
2018-07-24 10:30:00,53.46,53.78,53.42,53.53,156314.0,53.46,53.78,53.42,53.53,156314.0
2018-07-24 11:00:00,53.54,53.63,53.17,53.25,70776.0,53.54,53.63,53.17,53.25,70776.0
2018-07-24 11:30:00,53.25,53.26,52.85,52.95,57820.0,53.25,53.26,52.85,52.95,57820.0
2018-07-24 12:00:00,52.96,53.04,52.87,52.9,29735.0,52.96,53.04,52.87,52.9,29735.0
2018-07-24 12:30:00,52.86,52.88,52.55,52.55,54168.0,52.86,52.88,52.55,52.55,54168.0
2018-07-24 13:00:00,52.55,52.84,52.54,52.54,46973.0,52.55,52.84,52.54,52.54,46973.0
2018-07-24 13:30:00,52.53,52.75,52.42,52.72,69596.0,52.53,52.75,52.42,52.72,69596.0
2018-07-24 14:00:00,52.7,52.74,52.56,52.69,36870.0,52.7,52.74,52.56,52.69,36870.0
2018-07-24 14:30:00,52.69,52.98,52.65,52.97,43732.0,52.69,52.98,52.65,52.97,43732.0
2018-07-24 15:00:00,52.97,53.09,52.89,53.09,58084.0,52.97,53.09,52.89,53.09,58084.0
2018-07-24 15:30:00,53.09,53.14,52.99,53.04,160820.0,53.09,53.14,52.99,53.04,160820.0
2018-07-25 09:30:00,53.09,53.43,52.78,52.86,81059.0,53.09,53.43,52.78,52.86,81059.0
2018-07-25 10:00:00,52.93,53.36,52.8,53.31,100058.0,52.93,53.36,52.8,53.31,100058.0
2018-07-25 10:30:00,53.35,53.6,53.31,53.34,103913.0,53.35,53.6,53.31,53.34,103913.0
2018-07-25 11:00:00,53.31,53.46,53.15,53.32,48431.0,53.31,53.46,53.15,53.32,48431.0
2018-07-25 11:30:00,53.32,53.76,53.32,53.68,76484.0,53.32,53.76,53.32,53.68,76484.0
2018-07-25 12:00:00,53.66,53.83,53.64,53.68,44050.0,53.66,53.83,53.64,53.68,44050.0
2018-07-25 12:30:00,53.71,53.93,53.61,53.89,83107.0,53.71,53.93,53.61,53.89,83107.0
2018-07-25 13:00:00,53.89,53.92,53.69,53.72,48233.0,53.89,53.92,53.69,53.72,48233.0
2018-07-25 13:30:00,53.72,53.83,53.66,53.78,63379.0,53.72,53.83,53.66,53.78,63379.0
2018-07-25 14:00:00,53.79,53.88,53.72,53.88,91204.0,53.79,53.88,53.72,53.88,91204.0
2018-07-25 14:30:00,53.88,53.91,53.74,53.76,76187.0,53.88,53.91,53.74,53.76,76187.0
2018-07-25 15:00:00,53.77,53.89,53.66,53.68,92185.0,53.77,53.89,53.66,53.68,92185.0
2018-07-25 15:30:00,53.69,54.09,53.63,54.05,251647.0,53.69,54.09,53.63,54.05,251647.0
2018-07-26 09:30:00,53.83,54.16,53.75,54.01,91759.0,53.83,54.16,53.75,54.01,91759.0
2018-07-26 10:00:00,54.02,54.57,54.02,54.51,88238.0,54.02,54.57,54.02,54.51,88238.0
2018-07-26 10:30:00,54.5,54.75,54.4,54.53,110674.0,54.5,54.75,54.4,54.53,110674.0
2018-07-26 11:00:00,54.54,54.77,54.42,54.63,91460.0,54.54,54.77,54.42,54.63,91460.0
2018-07-26 11:30:00,54.62,54.76,54.3,54.34,92370.0,54.62,54.76,54.3,54.34,92370.0
2018-07-26 12:00:00,54.35,54.37,53.75,53.83,102776.0,54.35,54.37,53.75,53.83,102776.0
2018-07-26 12:30:00,53.83,53.96,53.73,53.75,60395.0,53.83,53.96,53.73,53.75,60395.0
2018-07-26 13:00:00,53.74,54.06,53.72,53.99,55510.0,53.74,54.06,53.72,53.99,55510.0
2018-07-26 13:30:00,53.96,53.99,53.74,53.8,52713.0,53.96,53.99,53.74,53.8,52713.0
2018-07-26 14:00:00,53.79,53.96,53.61,53.92,128389.0,53.79,53.96,53.61,53.92,128389.0
2018-07-26 14:30:00,53.92,54.03,53.8,53.84,82396.0,53.92,54.03,53.8,53.84,82396.0
2018-07-26 15:00:00,53.83,53.93,53.71,53.92,85960.0,53.83,53.93,53.71,53.92,85960.0
2018-07-26 15:30:00,53.92,54.19,53.45,53.68,412745.0,53.92,54.19,53.45,53.68,412745.0
2018-07-27 09:30:00,50.55,50.86,48.0,49.65,1671892.0,50.55,50.86,48.0,49.65,1671892.0
2018-07-27 10:00:00,49.65,49.75,48.42,48.54,539727.0,49.65,49.75,48.42,48.54,539727.0
2018-07-27 10:30:00,48.5,48.97,48.38,48.81,389411.0,48.5,48.97,48.38,48.81,389411.0
2018-07-27 11:00:00,48.82,49.17,48.62,48.94,312574.0,48.82,49.17,48.62,48.94,312574.0
2018-07-27 11:30:00,48.93,50.0,48.89,49.97,273870.0,48.93,50.0,48.89,49.97,273870.0
2018-07-27 12:00:00,49.97,50.93,49.68,50.88,408439.0,49.97,50.93,49.68,50.88,408439.0
2018-07-27 12:30:00,50.87,51.39,50.66,50.87,374928.0,50.87,51.39,50.66,50.87,374928.0
2018-07-27 13:00:00,50.85,51.75,50.64,51.46,333006.0,50.85,51.75,50.64,51.46,333006.0
2018-07-27 13:30:00,51.44,52.18,51.37,52.06,234521.0,51.44,52.18,51.37,52.06,234521.0
2018-07-27 14:00:00,52.06,52.07,51.61,51.9,173326.0,52.06,52.07,51.61,51.9,173326.0
2018-07-27 14:30:00,51.89,51.91,51.33,51.4,189730.0,51.89,51.91,51.33,51.4,189730.0
2018-07-27 15:00:00,51.4,51.68,51.21,51.46,260421.0,51.4,51.68,51.21,51.46,260421.0
2018-07-27 15:30:00,51.46,51.65,51.45,51.64,547189.0,51.46,51.65,51.45,51.64,547189.0
2018-07-30 09:30:00,51.56,52.68,51.21,52.52,314040.0,51.56,52.68,51.21,52.52,314040.0
2018-07-30 10:00:00,52.57,52.57,51.22,51.35,187289.0,52.57,52.57,51.22,51.35,187289.0
2018-07-30 10:30:00,51.38,51.79,51.28,51.77,103514.0,51.38,51.79,51.28,51.77,103514.0
2018-07-30 11:00:00,51.78,52.26,51.75,52.13,123383.0,51.78,52.26,51.75,52.13,123383.0
2018-07-30 11:30:00,52.13,52.2,51.25,51.63,167135.0,52.13,52.2,51.25,51.63,167135.0
2018-07-30 12:00:00,51.62,51.99,51.43,51.86,79331.0,51.62,51.99,51.43,51.86,79331.0
2018-07-30 12:30:00,51.86,51.9,51.54,51.66,74011.0,51.86,51.9,51.54,51.66,74011.0
2018-07-30 13:00:00,51.66,51.69,51.2,51.23,111683.0,51.66,51.69,51.2,51.23,111683.0
2018-07-30 13:30:00,51.22,51.24,50.89,51.04,99860.0,51.22,51.24,50.89,51.04,99860.0
2018-07-30 14:00:00,51.03,51.06,50.86,50.98,81264.0,51.03,51.06,50.86,50.98,81264.0
2018-07-30 14:30:00,50.98,51.38,50.98,51.32,68680.0,50.98,51.38,50.98,51.32,68680.0
2018-07-30 15:00:00,51.32,51.64,51.31,51.61,98383.0,51.32,51.64,51.31,51.61,98383.0
2018-07-30 15:30:00,51.61,51.65,51.45,51.56,222808.0,51.61,51.65,51.45,51.56,222808.0
2018-07-31 09:30:00,51.95,53.07,51.57,52.61,200111.0,51.95,53.07,51.57,52.61,200111.0
2018-07-31 10:00:00,52.62,52.79,51.8,51.83,133761.0,52.62,52.79,51.8,51.83,133761.0
2018-07-31 10:30:00,51.87,52.33,51.87,52.25,54031.0,51.87,52.33,51.87,52.25,54031.0
2018-07-31 11:00:00,52.22,52.49,52.22,52.42,44835.0,52.22,52.49,52.22,52.42,44835.0
2018-07-31 11:30:00,52.46,52.83,52.39,52.76,83046.0,52.46,52.83,52.39,52.76,83046.0
2018-07-31 12:00:00,52.79,52.96,52.79,52.95,53242.0,52.79,52.96,52.79,52.95,53242.0
2018-07-31 12:30:00,52.96,53.11,52.9,53.04,72633.0,52.96,53.11,52.9,53.04,72633.0
2018-07-31 13:00:00,53.02,53.08,52.7,52.9,71179.0,53.02,53.08,52.7,52.9,71179.0
2018-07-31 13:30:00,52.89,52.96,52.72,52.92,34621.0,52.89,52.96,52.72,52.92,34621.0
2018-07-31 14:00:00,52.9,52.94,52.76,52.89,37193.0,52.9,52.94,52.76,52.89,37193.0
2018-07-31 14:30:00,52.88,52.89,52.52,52.54,51880.0,52.88,52.89,52.52,52.54,51880.0
2018-07-31 15:00:00,52.55,52.55,52.36,52.38,64925.0,52.55,52.55,52.36,52.38,64925.0
2018-07-31 15:30:00,52.38,52.49,52.3,52.34,178476.0,52.38,52.49,52.3,52.34,178476.0
2018-08-01 09:30:00,53.15,53.37,52.4,53.17,201457.0,53.15,53.37,52.4,53.17,201457.0
2018-08-01 10:00:00,53.14,53.55,53.14,53.29,125691.0,53.14,53.55,53.14,53.29,125691.0
2018-08-01 10:30:00,53.26,53.37,52.87,52.94,88280.0,53.26,53.37,52.87,52.94,88280.0
2018-08-01 11:00:00,52.93,53.32,52.9,53.32,59898.0,52.93,53.32,52.9,53.32,59898.0
2018-08-01 11:30:00,53.33,53.33,53.11,53.31,43947.0,53.33,53.33,53.11,53.31,43947.0
2018-08-01 12:00:00,53.31,53.58,53.21,53.5,76485.0,53.31,53.58,53.21,53.5,76485.0
2018-08-01 12:30:00,53.48,53.62,53.31,53.32,52992.0,53.48,53.62,53.31,53.32,52992.0
2018-08-01 13:00:00,53.34,53.43,53.23,53.4,39215.0,53.34,53.43,53.23,53.4,39215.0
2018-08-01 13:30:00,53.36,53.67,53.36,53.5,61274.0,53.36,53.67,53.36,53.5,61274.0
2018-08-01 14:00:00,53.52,53.61,53.34,53.51,36258.0,53.52,53.61,53.34,53.51,36258.0
2018-08-01 14:30:00,53.52,53.56,53.37,53.48,41658.0,53.52,53.56,53.37,53.48,41658.0
2018-08-01 15:00:00,53.5,53.54,53.31,53.35,74681.0,53.5,53.54,53.31,53.35,74681.0
2018-08-01 15:30:00,53.34,53.48,53.28,53.37,172764.0,53.34,53.48,53.28,53.37,172764.0
2018-08-02 09:30:00,52.92,53.25,52.46,53.21,130627.0,52.92,53.25,52.46,53.21,130627.0
2018-08-02 10:00:00,53.24,53.54,53.16,53.33,82350.0,53.24,53.54,53.16,53.33,82350.0
2018-08-02 10:30:00,53.35,53.7,53.24,53.5,46879.0,53.35,53.7,53.24,53.5,46879.0
2018-08-02 11:00:00,53.54,53.77,53.5,53.76,39428.0,53.54,53.77,53.5,53.76,39428.0
2018-08-02 11:30:00,53.75,53.81,53.64,53.73,34944.0,53.75,53.81,53.64,53.73,34944.0
2018-08-02 12:00:00,53.74,53.97,53.55,53.91,60363.0,53.74,53.97,53.55,53.91,60363.0
2018-08-02 12:30:00,53.91,53.98,53.81,53.94,75264.0,53.91,53.98,53.81,53.94,75264.0
2018-08-02 13:00:00,53.96,54.15,53.9,53.91,79794.0,53.96,54.15,53.9,53.91,79794.0
2018-08-02 13:30:00,53.92,53.92,53.62,53.63,39023.0,53.92,53.92,53.62,53.63,39023.0
2018-08-02 14:00:00,53.63,53.65,53.36,53.48,40873.0,53.63,53.65,53.36,53.48,40873.0
2018-08-02 14:30:00,53.49,53.58,53.43,53.55,37252.0,53.49,53.58,53.43,53.55,37252.0
2018-08-02 15:00:00,53.54,53.59,53.35,53.58,43754.0,53.54,53.59,53.35,53.58,43754.0
2018-08-02 15:30:00,53.59,53.64,53.55,53.59,107520.0,53.59,53.64,53.55,53.59,107520.0
2018-08-03 09:30:00,53.5,53.92,53.27,53.4,170588.0,53.5,53.92,53.27,53.4,170588.0
2018-08-03 10:00:00,53.37,53.38,52.91,53.18,68452.0,53.37,53.38,52.91,53.18,68452.0
2018-08-03 10:30:00,53.16,53.16,52.85,52.92,65011.0,53.16,53.16,52.85,52.92,65011.0
2018-08-03 11:00:00,52.92,53.09,52.76,52.78,72926.0,52.92,53.09,52.76,52.78,72926.0
2018-08-03 11:30:00,52.77,52.85,52.5,52.52,63325.0,52.77,52.85,52.5,52.52,63325.0
2018-08-03 12:00:00,52.5,52.59,52.34,52.42,86973.0,52.5,52.59,52.34,52.42,86973.0
2018-08-03 12:30:00,52.42,52.5,52.35,52.39,39969.0,52.42,52.5,52.35,52.39,39969.0
2018-08-03 13:00:00,52.39,52.44,52.06,52.27,72136.0,52.39,52.44,52.06,52.27,72136.0
2018-08-03 13:30:00,52.27,52.39,52.11,52.11,47730.0,52.27,52.39,52.11,52.11,47730.0
2018-08-03 14:00:00,52.1,52.38,52.07,52.38,60263.0,52.1,52.38,52.07,52.38,60263.0
2018-08-03 14:30:00,52.38,52.56,52.36,52.55,47705.0,52.38,52.56,52.36,52.55,47705.0
2018-08-03 15:00:00,52.56,52.71,52.56,52.66,63190.0,52.56,52.71,52.56,52.66,63190.0
2018-08-03 15:30:00,52.65,52.86,52.64,52.84,270907.0,52.65,52.86,52.64,52.84,270907.0
2018-08-06 09:30:00,52.7,53.26,52.49,53.16,69599.0,52.7,53.26,52.49,53.16,69599.0
2018-08-06 10:00:00,53.15,53.3,52.89,53.04,60958.0,53.15,53.3,52.89,53.04,60958.0
2018-08-06 10:30:00,53.06,53.35,53.02,53.35,33708.0,53.06,53.35,53.02,53.35,33708.0
2018-08-06 11:00:00,53.35,53.44,53.05,53.1,30471.0,53.35,53.44,53.05,53.1,30471.0
2018-08-06 11:30:00,53.1,53.38,53.1,53.26,13689.0,53.1,53.38,53.1,53.26,13689.0
2018-08-06 12:00:00,53.25,53.4,53.22,53.36,25899.0,53.25,53.4,53.22,53.36,25899.0
2018-08-06 12:30:00,53.38,53.55,53.34,53.51,38426.0,53.38,53.55,53.34,53.51,38426.0
2018-08-06 13:00:00,53.55,53.57,53.41,53.53,31107.0,53.55,53.57,53.41,53.53,31107.0
2018-08-06 13:30:00,53.54,53.54,53.4,53.48,17339.0,53.54,53.54,53.4,53.48,17339.0
2018-08-06 14:00:00,53.48,53.55,53.45,53.52,15823.0,53.48,53.55,53.45,53.52,15823.0
2018-08-06 14:30:00,53.52,53.63,53.5,53.59,20804.0,53.52,53.63,53.5,53.59,20804.0
2018-08-06 15:00:00,53.58,53.67,53.5,53.5,44356.0,53.58,53.67,53.5,53.5,44356.0
2018-08-06 15:30:00,53.5,53.61,53.47,53.55,79582.0,53.5,53.61,53.47,53.55,79582.0
2018-08-07 09:30:00,53.74,54.07,53.2,53.82,68791.0,53.74,54.07,53.2,53.82,68791.0
2018-08-07 10:00:00,53.84,54.33,53.8,54.33,84289.0,53.84,54.33,53.8,54.33,84289.0
2018-08-07 10:30:00,54.31,54.36,53.81,54.21,93913.0,54.31,54.36,53.81,54.21,93913.0
2018-08-07 11:00:00,54.21,54.34,54.1,54.17,50934.0,54.21,54.34,54.1,54.17,50934.0
2018-08-07 11:30:00,54.15,54.17,53.97,54.0,29502.0,54.15,54.17,53.97,54.0,29502.0
2018-08-07 12:00:00,54.02,54.08,53.92,53.95,42375.0,54.02,54.08,53.92,53.95,42375.0
2018-08-07 12:30:00,53.93,53.98,53.66,53.67,67344.0,53.93,53.98,53.66,53.67,67344.0
2018-08-07 13:00:00,53.67,53.88,53.51,53.72,76534.0,53.67,53.88,53.51,53.72,76534.0
2018-08-07 13:30:00,53.75,53.8,53.64,53.8,24995.0,53.75,53.8,53.64,53.8,24995.0
2018-08-07 14:00:00,53.78,53.82,53.72,53.76,23284.0,53.78,53.82,53.72,53.76,23284.0
2018-08-07 14:30:00,53.73,53.74,53.62,53.69,35062.0,53.73,53.74,53.62,53.69,35062.0
2018-08-07 15:00:00,53.68,53.79,53.66,53.77,47987.0,53.68,53.79,53.66,53.77,47987.0
2018-08-07 15:30:00,53.76,53.76,53.57,53.61,125088.0,53.76,53.76,53.57,53.61,125088.0
2018-08-08 09:30:00,53.42,54.2,53.07,53.82,112998.0,53.42,54.2,53.07,53.82,112998.0
2018-08-08 10:00:00,53.8,53.9,53.34,53.54,74812.0,53.8,53.9,53.34,53.54,74812.0
2018-08-08 10:30:00,53.53,53.65,53.43,53.62,49596.0,53.53,53.65,53.43,53.62,49596.0
2018-08-08 11:00:00,53.68,54.14,53.68,54.02,25615.0,53.68,54.14,53.68,54.02,25615.0
2018-08-08 11:30:00,54.06,54.18,53.9,53.9,47268.0,54.06,54.18,53.9,53.9,47268.0
2018-08-08 12:00:00,53.89,54.05,53.78,53.99,23789.0,53.89,54.05,53.78,53.99,23789.0
2018-08-08 12:30:00,53.98,54.24,53.97,54.19,41339.0,53.98,54.24,53.97,54.19,41339.0
2018-08-08 13:00:00,54.17,54.24,54.14,54.19,39155.0,54.17,54.24,54.14,54.19,39155.0
2018-08-08 13:30:00,54.2,54.38,54.2,54.38,39679.0,54.2,54.38,54.2,54.38,39679.0
2018-08-08 14:00:00,54.38,54.57,54.31,54.37,60278.0,54.38,54.57,54.31,54.37,60278.0
2018-08-08 14:30:00,54.4,54.44,54.33,54.37,26765.0,54.4,54.44,54.33,54.37,26765.0
2018-08-08 15:00:00,54.37,54.39,54.26,54.33,39642.0,54.37,54.39,54.26,54.33,39642.0
2018-08-08 15:30:00,54.33,54.51,54.32,54.45,134969.0,54.33,54.51,54.32,54.45,134969.0
2018-08-09 09:30:00,54.46,55.24,54.01,54.9,221344.0,54.46,55.24,54.01,54.9,221344.0
2018-08-09 10:00:00,54.85,55.11,54.51,54.6,70534.0,54.85,55.11,54.51,54.6,70534.0
2018-08-09 10:30:00,54.6,54.67,54.35,54.4,72159.0,54.6,54.67,54.35,54.4,72159.0
2018-08-09 11:00:00,54.36,54.6,54.34,54.47,98796.0,54.36,54.6,54.34,54.47,98796.0
2018-08-09 11:30:00,54.45,54.48,54.16,54.26,33411.0,54.45,54.48,54.16,54.26,33411.0
2018-08-09 12:00:00,54.25,54.73,54.25,54.71,45413.0,54.25,54.73,54.25,54.71,45413.0
2018-08-09 12:30:00,54.71,55.01,54.68,54.98,37622.0,54.71,55.01,54.68,54.98,37622.0
2018-08-09 13:00:00,54.98,54.98,54.82,54.91,28230.0,54.98,54.98,54.82,54.91,28230.0
2018-08-09 13:30:00,54.91,55.07,54.89,55.06,24415.0,54.91,55.07,54.89,55.06,24415.0
2018-08-09 14:00:00,55.05,55.07,54.83,54.84,33666.0,55.05,55.07,54.83,54.84,33666.0
2018-08-09 14:30:00,54.83,54.85,54.64,54.64,24902.0,54.83,54.85,54.64,54.64,24902.0
2018-08-09 15:00:00,54.63,54.74,54.55,54.56,32342.0,54.63,54.74,54.55,54.56,32342.0
2018-08-09 15:30:00,54.57,54.63,54.42,54.46,114228.0,54.57,54.63,54.42,54.46,114228.0
2018-08-10 09:30:00,53.97,54.05,53.05,53.46,101733.0,53.97,54.05,53.05,53.46,101733.0
2018-08-10 10:00:00,53.43,53.53,52.89,52.92,115690.0,53.43,53.53,52.89,52.92,115690.0
2018-08-10 10:30:00,52.94,53.14,52.67,52.84,82006.0,52.94,53.14,52.67,52.84,82006.0
2018-08-10 11:00:00,52.89,52.89,52.5,52.74,97235.0,52.89,52.89,52.5,52.74,97235.0
2018-08-10 11:30:00,52.75,52.99,52.65,52.71,59371.0,52.75,52.99,52.65,52.71,59371.0
2018-08-10 12:00:00,52.7,52.77,52.43,52.77,104932.0,52.7,52.77,52.43,52.77,104932.0
2018-08-10 12:30:00,52.76,52.91,52.7,52.77,49307.0,52.76,52.91,52.7,52.77,49307.0
2018-08-10 13:00:00,52.77,52.93,52.73,52.85,37636.0,52.77,52.93,52.73,52.85,37636.0
2018-08-10 13:30:00,52.83,52.84,52.52,52.55,37429.0,52.83,52.84,52.52,52.55,37429.0
2018-08-10 14:00:00,52.56,52.74,52.49,52.6,40195.0,52.56,52.74,52.49,52.6,40195.0
2018-08-10 14:30:00,52.58,52.7,52.58,52.59,26667.0,52.58,52.7,52.58,52.59,26667.0
2018-08-10 15:00:00,52.58,52.75,52.42,52.67,73992.0,52.58,52.75,52.42,52.67,73992.0
2018-08-10 15:30:00,52.66,52.83,52.65,52.79,146440.0,52.66,52.83,52.65,52.79,146440.0
2018-08-13 09:30:00,52.74,52.95,52.35,52.5,49755.0,52.74,52.95,52.35,52.5,49755.0
2018-08-13 10:00:00,52.51,53.02,52.47,52.63,74505.0,52.51,53.02,52.47,52.63,74505.0
2018-08-13 10:30:00,52.65,53.04,52.53,52.79,112586.0,52.65,53.04,52.53,52.79,112586.0
2018-08-13 11:00:00,52.77,53.01,52.7,52.95,72148.0,52.77,53.01,52.7,52.95,72148.0
2018-08-13 11:30:00,52.95,53.03,52.81,52.84,50714.0,52.95,53.03,52.81,52.84,50714.0
2018-08-13 12:00:00,52.82,52.83,52.41,52.46,35806.0,52.82,52.83,52.41,52.46,35806.0
2018-08-13 12:30:00,52.43,52.45,52.33,52.43,49343.0,52.43,52.45,52.33,52.43,49343.0
2018-08-13 13:00:00,52.42,52.59,52.37,52.51,36458.0,52.42,52.59,52.37,52.51,36458.0
2018-08-13 13:30:00,52.54,52.57,52.34,52.4,34233.0,52.54,52.57,52.34,52.4,34233.0
2018-08-13 14:00:00,52.4,52.56,52.38,52.55,34970.0,52.4,52.56,52.38,52.55,34970.0
2018-08-13 14:30:00,52.56,52.63,52.46,52.52,39995.0,52.56,52.63,52.46,52.52,39995.0
2018-08-13 15:00:00,52.51,52.57,52.45,52.52,35476.0,52.51,52.57,52.45,52.52,35476.0
2018-08-13 15:30:00,52.51,52.53,52.4,52.49,128997.0,52.51,52.53,52.4,52.49,128997.0
2018-08-14 09:30:00,52.63,52.64,51.65,51.69,119790.0,52.63,52.64,51.65,51.69,119790.0
2018-08-14 10:00:00,51.7,51.91,51.37,51.7,82345.0,51.7,51.91,51.37,51.7,82345.0
2018-08-14 10:30:00,51.75,51.9,51.5,51.88,92717.0,51.75,51.9,51.5,51.88,92717.0
2018-08-14 11:00:00,51.92,52.08,51.87,51.87,27289.0,51.92,52.08,51.87,51.87,27289.0
2018-08-14 11:30:00,51.89,51.92,51.63,51.63,35567.0,51.89,51.92,51.63,51.63,35567.0
2018-08-14 12:00:00,51.62,51.78,51.62,51.73,40357.0,51.62,51.78,51.62,51.73,40357.0
2018-08-14 12:30:00,51.73,51.74,51.39,51.41,68991.0,51.73,51.74,51.39,51.41,68991.0
2018-08-14 13:00:00,51.4,51.43,51.22,51.25,60403.0,51.4,51.43,51.22,51.25,60403.0
2018-08-14 13:30:00,51.23,51.44,51.21,51.35,36891.0,51.23,51.44,51.21,51.35,36891.0
2018-08-14 14:00:00,51.37,51.59,51.29,51.57,48266.0,51.37,51.59,51.29,51.57,48266.0
2018-08-14 14:30:00,51.56,51.85,51.55,51.85,53769.0,51.56,51.85,51.55,51.85,53769.0
2018-08-14 15:00:00,51.86,51.95,51.76,51.88,59168.0,51.86,51.95,51.76,51.88,59168.0
2018-08-14 15:30:00,51.88,52.14,51.87,52.01,187242.0,51.88,52.14,51.87,52.01,187242.0
2018-08-15 09:30:00,51.7,51.7,50.67,50.76,112676.0,51.7,51.7,50.67,50.76,112676.0
2018-08-15 10:00:00,50.79,50.81,50.42,50.7,135337.0,50.79,50.81,50.42,50.7,135337.0
2018-08-15 10:30:00,50.7,50.89,50.33,50.35,92804.0,50.7,50.89,50.33,50.35,92804.0
2018-08-15 11:00:00,50.34,50.92,50.33,50.88,150893.0,50.34,50.92,50.33,50.88,150893.0
2018-08-15 11:30:00,50.9,51.12,50.83,50.89,95856.0,50.9,51.12,50.83,50.89,95856.0
2018-08-15 12:00:00,50.88,51.0,50.79,50.91,47182.0,50.88,51.0,50.79,50.91,47182.0
2018-08-15 12:30:00,50.88,51.08,50.88,50.9,65195.0,50.88,51.08,50.88,50.9,65195.0
2018-08-15 13:00:00,50.91,50.97,50.72,50.73,49673.0,50.91,50.97,50.72,50.73,49673.0
2018-08-15 13:30:00,50.72,50.9,50.64,50.64,47168.0,50.72,50.9,50.64,50.64,47168.0
2018-08-15 14:00:00,50.62,50.71,50.34,50.37,58804.0,50.62,50.71,50.34,50.37,58804.0
2018-08-15 14:30:00,50.35,50.49,50.12,50.37,90634.0,50.35,50.49,50.12,50.37,90634.0
2018-08-15 15:00:00,50.37,50.59,50.31,50.56,81587.0,50.37,50.59,50.31,50.56,81587.0
2018-08-15 15:30:00,50.57,50.71,50.52,50.7,196347.0,50.57,50.71,50.52,50.7,196347.0
2018-08-16 09:30:00,51.03,51.47,50.59,50.84,85403.0,51.03,51.47,50.59,50.84,85403.0
2018-08-16 10:00:00,50.88,51.32,50.88,51.09,70023.0,50.88,51.32,50.88,51.09,70023.0
2018-08-16 10:30:00,51.1,51.23,50.93,51.15,48808.0,51.1,51.23,50.93,51.15,48808.0
2018-08-16 11:00:00,51.16,51.26,51.09,51.24,81936.0,51.16,51.26,51.09,51.24,81936.0
2018-08-16 11:30:00,51.24,51.35,51.08,51.12,39029.0,51.24,51.35,51.08,51.12,39029.0
2018-08-16 12:00:00,51.14,51.2,51.03,51.05,29482.0,51.14,51.2,51.03,51.05,29482.0
2018-08-16 12:30:00,51.04,51.1,50.88,51.07,31600.0,51.04,51.1,50.88,51.07,31600.0
2018-08-16 13:00:00,51.07,51.1,50.91,50.92,26334.0,51.07,51.1,50.91,50.92,26334.0
2018-08-16 13:30:00,50.91,50.97,50.83,50.87,43358.0,50.91,50.97,50.83,50.87,43358.0
2018-08-16 14:00:00,50.86,50.93,50.75,50.79,28407.0,50.86,50.93,50.75,50.79,28407.0
2018-08-16 14:30:00,50.76,50.96,50.73,50.92,36557.0,50.76,50.96,50.73,50.92,36557.0
2018-08-16 15:00:00,50.91,51.02,50.86,50.97,50033.0,50.91,51.02,50.86,50.97,50033.0
2018-08-16 15:30:00,50.93,50.94,50.77,50.85,114037.0,50.93,50.94,50.77,50.85,114037.0
2018-08-17 09:30:00,50.94,50.97,50.31,50.58,129142.0,50.94,50.97,50.31,50.58,129142.0
2018-08-17 10:00:00,50.57,50.57,49.97,50.14,133138.0,50.57,50.57,49.97,50.14,133138.0
2018-08-17 10:30:00,50.13,50.45,50.13,50.35,89229.0,50.13,50.45,50.13,50.35,89229.0
2018-08-17 11:00:00,50.35,50.64,50.27,50.42,101366.0,50.35,50.64,50.27,50.42,101366.0
2018-08-17 11:30:00,50.41,50.8,50.39,50.78,67000.0,50.41,50.8,50.39,50.78,67000.0
2018-08-17 12:00:00,50.75,50.78,50.58,50.61,52132.0,50.75,50.78,50.58,50.61,52132.0
2018-08-17 12:30:00,50.61,50.64,50.38,50.38,45750.0,50.61,50.64,50.38,50.38,45750.0
2018-08-17 13:00:00,50.38,50.62,50.35,50.39,66780.0,50.38,50.62,50.35,50.39,66780.0
2018-08-17 13:30:00,50.4,50.62,50.34,50.58,46793.0,50.4,50.62,50.34,50.58,46793.0
2018-08-17 14:00:00,50.59,50.9,50.55,50.84,66780.0,50.59,50.9,50.55,50.84,66780.0
2018-08-17 14:30:00,50.86,51.02,50.78,50.93,53072.0,50.86,51.02,50.78,50.93,53072.0
2018-08-17 15:00:00,50.94,51.1,50.82,51.08,68276.0,50.94,51.1,50.82,51.08,68276.0
2018-08-17 15:30:00,51.09,51.11,50.93,51.0,350823.0,51.09,51.11,50.93,51.0,350823.0
2018-08-20 09:30:00,50.89,52.0,50.89,51.83,166245.0,50.89,52.0,50.89,51.83,166245.0
2018-08-20 10:00:00,51.81,52.15,51.77,52.07,131594.0,51.81,52.15,51.77,52.07,131594.0
2018-08-20 10:30:00,52.07,52.18,51.76,51.88,62722.0,52.07,52.18,51.76,51.88,62722.0
2018-08-20 11:00:00,51.87,52.19,51.69,52.16,101927.0,51.87,52.19,51.69,52.16,101927.0
2018-08-20 11:30:00,52.15,52.26,52.06,52.11,69427.0,52.15,52.26,52.06,52.11,69427.0
2018-08-20 12:00:00,52.12,52.46,52.12,52.37,75464.0,52.12,52.46,52.12,52.37,75464.0
2018-08-20 12:30:00,52.37,52.43,52.25,52.4,71177.0,52.37,52.43,52.25,52.4,71177.0
2018-08-20 13:00:00,52.39,52.47,52.22,52.46,54790.0,52.39,52.47,52.22,52.46,54790.0
2018-08-20 13:30:00,52.45,52.61,52.44,52.61,73585.0,52.45,52.61,52.44,52.61,73585.0
2018-08-20 14:00:00,52.61,52.76,52.4,52.74,99180.0,52.61,52.76,52.4,52.74,99180.0
2018-08-20 14:30:00,52.74,52.76,52.37,52.41,55792.0,52.74,52.76,52.37,52.41,55792.0
2018-08-20 15:00:00,52.4,52.47,52.28,52.31,66901.0,52.4,52.47,52.28,52.31,66901.0
2018-08-20 15:30:00,52.3,52.41,52.27,52.33,170808.0,52.3,52.41,52.27,52.33,170808.0
2018-08-21 09:30:00,52.64,53.2,52.46,52.86,105930.0,52.64,53.2,52.46,52.86,105930.0
2018-08-21 10:00:00,52.94,53.41,52.91,53.3,83951.0,52.94,53.41,52.91,53.3,83951.0
2018-08-21 10:30:00,53.32,53.44,53.2,53.42,54579.0,53.32,53.44,53.2,53.42,54579.0
2018-08-21 11:00:00,53.42,53.48,53.17,53.24,54767.0,53.42,53.48,53.17,53.24,54767.0
2018-08-21 11:30:00,53.22,53.4,53.13,53.13,51478.0,53.22,53.4,53.13,53.13,51478.0
2018-08-21 12:00:00,53.14,53.25,53.02,53.12,56827.0,53.14,53.25,53.02,53.12,56827.0
2018-08-21 12:30:00,53.12,53.13,52.97,53.01,41447.0,53.12,53.13,52.97,53.01,41447.0
2018-08-21 13:00:00,53.01,53.06,52.88,53.02,31857.0,53.01,53.06,52.88,53.02,31857.0
2018-08-21 13:30:00,53.04,53.06,52.97,52.98,32516.0,53.04,53.06,52.97,52.98,32516.0
2018-08-21 14:00:00,53.0,53.01,52.9,52.93,27411.0,53.0,53.01,52.9,52.93,27411.0
2018-08-21 14:30:00,52.93,52.93,52.71,52.82,44118.0,52.93,52.93,52.71,52.82,44118.0
2018-08-21 15:00:00,52.81,52.94,52.81,52.85,37454.0,52.81,52.94,52.81,52.85,37454.0
2018-08-21 15:30:00,52.85,53.0,52.79,52.94,147360.0,52.85,53.0,52.79,52.94,147360.0
2018-08-22 09:30:00,52.94,53.34,52.82,53.31,55571.0,52.94,53.34,52.82,53.31,55571.0
2018-08-22 10:00:00,53.33,53.57,53.17,53.23,68442.0,53.33,53.57,53.17,53.23,68442.0
2018-08-22 10:30:00,53.25,53.75,53.1,53.54,120434.0,53.25,53.75,53.1,53.54,120434.0
2018-08-22 11:00:00,53.54,53.54,53.24,53.35,50093.0,53.54,53.54,53.24,53.35,50093.0
2018-08-22 11:30:00,53.35,53.35,53.04,53.14,34002.0,53.35,53.35,53.04,53.14,34002.0
2018-08-22 12:00:00,53.14,53.18,52.89,52.91,43525.0,53.14,53.18,52.89,52.91,43525.0
2018-08-22 12:30:00,52.92,53.13,52.92,52.93,43462.0,52.92,53.13,52.92,52.93,43462.0
2018-08-22 13:00:00,52.93,52.98,52.89,52.92,21265.0,52.93,52.98,52.89,52.92,21265.0
2018-08-22 13:30:00,52.92,52.92,52.72,52.77,39924.0,52.92,52.92,52.72,52.77,39924.0
2018-08-22 14:00:00,52.77,52.81,52.51,52.51,49367.0,52.77,52.81,52.51,52.51,49367.0
2018-08-22 14:30:00,52.53,52.61,52.49,52.57,37705.0,52.53,52.61,52.49,52.57,37705.0
2018-08-22 15:00:00,52.59,52.62,52.5,52.52,43948.0,52.59,52.62,52.5,52.52,43948.0
2018-08-22 15:30:00,52.52,52.58,52.47,52.55,82670.0,52.52,52.58,52.47,52.55,82670.0
2018-08-23 09:30:00,52.55,52.76,52.3,52.45,52685.0,52.55,52.76,52.3,52.45,52685.0
2018-08-23 10:00:00,52.46,52.5,52.1,52.25,52304.0,52.46,52.5,52.1,52.25,52304.0
2018-08-23 10:30:00,52.3,52.5,52.02,52.09,51504.0,52.3,52.5,52.02,52.09,51504.0
2018-08-23 11:00:00,52.06,52.2,51.89,52.14,52633.0,52.06,52.2,51.89,52.14,52633.0
2018-08-23 11:30:00,52.11,52.25,51.97,52.23,36209.0,52.11,52.25,51.97,52.23,36209.0
2018-08-23 12:00:00,52.25,52.54,52.24,52.42,46090.0,52.25,52.54,52.24,52.42,46090.0
2018-08-23 12:30:00,52.42,52.43,52.13,52.16,33159.0,52.42,52.43,52.13,52.16,33159.0
2018-08-23 13:00:00,52.16,52.16,51.89,51.9,49316.0,52.16,52.16,51.89,51.9,49316.0
2018-08-23 13:30:00,51.91,52.09,51.89,51.94,29941.0,51.91,52.09,51.89,51.94,29941.0
2018-08-23 14:00:00,51.96,52.08,51.83,51.86,53561.0,51.96,52.08,51.83,51.86,53561.0
2018-08-23 14:30:00,51.86,51.87,51.6,51.61,56777.0,51.86,51.87,51.6,51.61,56777.0
2018-08-23 15:00:00,51.62,51.68,51.56,51.59,48432.0,51.62,51.68,51.56,51.59,48432.0
2018-08-23 15:30:00,51.59,51.6,51.52,51.59,167925.0,51.59,51.6,51.52,51.59,167925.0
2018-08-24 09:30:00,51.59,52.07,51.59,51.96,43293.0,51.59,52.07,51.59,51.96,43293.0
2018-08-24 10:00:00,51.98,52.08,51.71,51.79,33847.0,51.98,52.08,51.71,51.79,33847.0
2018-08-24 10:30:00,51.84,52.15,51.83,52.12,39531.0,51.84,52.15,51.83,52.12,39531.0
2018-08-24 11:00:00,52.12,52.24,52.0,52.14,26024.0,52.12,52.24,52.0,52.14,26024.0
2018-08-24 11:30:00,52.15,52.39,52.14,52.37,24271.0,52.15,52.39,52.14,52.37,24271.0
2018-08-24 12:00:00,52.38,52.5,52.36,52.43,38486.0,52.38,52.5,52.36,52.43,38486.0
2018-08-24 12:30:00,52.41,52.48,52.29,52.31,29086.0,52.41,52.48,52.29,52.31,29086.0
2018-08-24 13:00:00,52.31,52.32,52.01,52.08,45416.0,52.31,52.32,52.01,52.08,45416.0
2018-08-24 13:30:00,52.08,52.14,51.83,52.14,44262.0,52.08,52.14,51.83,52.14,44262.0
2018-08-24 14:00:00,52.15,52.36,52.1,52.2,37256.0,52.15,52.36,52.1,52.2,37256.0
2018-08-24 14:30:00,52.23,52.24,52.11,52.15,40980.0,52.23,52.24,52.11,52.15,40980.0
2018-08-24 15:00:00,52.14,52.15,51.99,52.08,34957.0,52.14,52.15,51.99,52.08,34957.0
2018-08-24 15:30:00,52.07,52.23,52.02,52.08,95202.0,52.07,52.23,52.02,52.08,95202.0
2018-08-27 09:30:00,52.09,52.9,52.09,52.84,143770.0,52.09,52.9,52.09,52.84,143770.0
2018-08-27 10:00:00,52.8,53.08,52.73,52.88,92568.0,52.8,53.08,52.73,52.88,92568.0
2018-08-27 10:30:00,52.88,52.89,52.62,52.68,51495.0,52.88,52.89,52.62,52.68,51495.0
2018-08-27 11:00:00,52.66,52.78,52.56,52.7,33952.0,52.66,52.78,52.56,52.7,33952.0
2018-08-27 11:30:00,52.7,52.79,52.67,52.76,20420.0,52.7,52.79,52.67,52.76,20420.0
2018-08-27 12:00:00,52.78,52.8,52.56,52.58,40183.0,52.78,52.8,52.56,52.58,40183.0
2018-08-27 12:30:00,52.58,52.58,52.33,52.45,25090.0,52.58,52.58,52.33,52.45,25090.0
2018-08-27 13:00:00,52.44,52.46,52.3,52.44,20513.0,52.44,52.46,52.3,52.44,20513.0
2018-08-27 13:30:00,52.42,52.72,52.41,52.68,62448.0,52.42,52.72,52.41,52.68,62448.0
2018-08-27 14:00:00,52.66,52.68,52.38,52.51,28658.0,52.66,52.68,52.38,52.51,28658.0
2018-08-27 14:30:00,52.55,52.65,52.44,52.62,22485.0,52.55,52.65,52.44,52.62,22485.0
2018-08-27 15:00:00,52.62,52.69,52.58,52.61,47369.0,52.62,52.69,52.58,52.61,47369.0
2018-08-27 15:30:00,52.6,52.63,52.51,52.61,88441.0,52.6,52.63,52.51,52.61,88441.0
2018-08-28 09:30:00,52.77,53.02,52.5,52.71,46011.0,52.77,53.02,52.5,52.71,46011.0
2018-08-28 10:00:00,52.73,52.75,52.36,52.47,36397.0,52.73,52.75,52.36,52.47,36397.0
2018-08-28 10:30:00,52.47,52.47,52.16,52.19,46548.0,52.47,52.47,52.16,52.19,46548.0
2018-08-28 11:00:00,52.22,52.28,51.97,52.11,47136.0,52.22,52.28,51.97,52.11,47136.0
2018-08-28 11:30:00,52.12,52.14,51.85,51.9,30998.0,52.12,52.14,51.85,51.9,30998.0
2018-08-28 12:00:00,51.89,52.13,51.88,51.9,65418.0,51.89,52.13,51.88,51.9,65418.0
2018-08-28 12:30:00,51.93,51.99,51.82,51.99,30821.0,51.93,51.99,51.82,51.99,30821.0
2018-08-28 13:00:00,51.98,52.04,51.82,51.82,23197.0,51.98,52.04,51.82,51.82,23197.0
2018-08-28 13:30:00,51.82,52.0,51.82,51.86,26849.0,51.82,52.0,51.82,51.86,26849.0
2018-08-28 14:00:00,51.87,51.96,51.87,51.96,25194.0,51.87,51.96,51.87,51.96,25194.0
2018-08-28 14:30:00,51.95,52.03,51.9,51.99,34574.0,51.95,52.03,51.9,51.99,34574.0
2018-08-28 15:00:00,51.98,52.01,51.87,51.95,52714.0,51.98,52.01,51.87,51.95,52714.0
2018-08-28 15:30:00,51.96,51.97,51.87,51.95,93748.0,51.96,51.97,51.87,51.95,93748.0
2018-08-29 09:30:00,52.0,52.8,52.0,52.8,83148.0,52.0,52.8,52.0,52.8,83148.0
2018-08-29 10:00:00,52.82,53.45,52.7,53.11,201550.0,52.82,53.45,52.7,53.11,201550.0
2018-08-29 10:30:00,53.28,53.3,52.85,53.08,68296.0,53.28,53.3,52.85,53.08,68296.0
2018-08-29 11:00:00,53.09,53.34,53.07,53.26,54022.0,53.09,53.34,53.07,53.26,54022.0
2018-08-29 11:30:00,53.26,53.44,53.07,53.14,56591.0,53.26,53.44,53.07,53.14,56591.0
2018-08-29 12:00:00,53.17,53.18,52.98,52.99,21423.0,53.17,53.18,52.98,52.99,21423.0
2018-08-29 12:30:00,52.97,53.25,52.94,53.23,21819.0,52.97,53.25,52.94,53.23,21819.0
2018-08-29 13:00:00,53.22,53.23,53.07,53.11,23094.0,53.22,53.23,53.07,53.11,23094.0
2018-08-29 13:30:00,53.1,53.1,52.98,52.99,21104.0,53.1,53.1,52.98,52.99,21104.0
2018-08-29 14:00:00,52.98,53.01,52.84,52.89,49986.0,52.98,53.01,52.84,52.89,49986.0
2018-08-29 14:30:00,52.87,53.09,52.85,53.08,20350.0,52.87,53.09,52.85,53.08,20350.0
2018-08-29 15:00:00,53.11,53.13,53.06,53.1,26506.0,53.11,53.13,53.06,53.1,26506.0
2018-08-29 15:30:00,53.1,53.12,53.0,53.07,99053.0,53.1,53.12,53.0,53.07,99053.0
2018-08-30 09:30:00,52.77,53.21,52.38,52.76,116972.0,52.77,53.21,52.38,52.76,116972.0
2018-08-30 10:00:00,52.75,52.8,52.39,52.5,30542.0,52.75,52.8,52.39,52.5,30542.0
2018-08-30 10:30:00,52.5,52.74,52.43,52.48,32979.0,52.5,52.74,52.43,52.48,32979.0
2018-08-30 11:00:00,52.48,52.6,52.33,52.44,55977.0,52.48,52.6,52.33,52.44,55977.0
2018-08-30 11:30:00,52.42,52.77,52.4,52.69,41008.0,52.42,52.77,52.4,52.69,41008.0
2018-08-30 12:00:00,52.72,52.75,52.57,52.7,16454.0,52.72,52.75,52.57,52.7,16454.0
2018-08-30 12:30:00,52.67,52.78,52.66,52.7,21645.0,52.67,52.78,52.66,52.7,21645.0
2018-08-30 13:00:00,52.69,52.75,52.62,52.71,17350.0,52.69,52.75,52.62,52.71,17350.0
2018-08-30 13:30:00,52.71,52.84,52.68,52.68,22104.0,52.71,52.84,52.68,52.68,22104.0
2018-08-30 14:00:00,52.69,52.76,52.49,52.58,33337.0,52.69,52.76,52.49,52.58,33337.0
2018-08-30 14:30:00,52.59,52.59,52.33,52.35,31494.0,52.59,52.59,52.33,52.35,31494.0
2018-08-30 15:00:00,52.33,52.33,52.11,52.2,68336.0,52.33,52.33,52.11,52.2,68336.0
2018-08-30 15:30:00,52.2,52.22,52.12,52.17,89220.0,52.2,52.22,52.12,52.17,89220.0
2018-08-31 09:30:00,52.01,52.27,51.98,52.08,37734.0,52.01,52.27,51.98,52.08,37734.0
2018-08-31 10:00:00,52.05,52.41,52.02,52.29,68212.0,52.05,52.41,52.02,52.29,68212.0
2018-08-31 10:30:00,52.3,52.37,52.15,52.27,21648.0,52.3,52.37,52.15,52.27,21648.0
2018-08-31 11:00:00,52.29,52.3,51.99,52.0,43160.0,52.29,52.3,51.99,52.0,43160.0
2018-08-31 11:30:00,52.0,52.17,51.9,51.91,40453.0,52.0,52.17,51.9,51.91,40453.0
2018-08-31 12:00:00,51.91,52.03,51.76,52.03,45157.0,51.91,52.03,51.76,52.03,45157.0
2018-08-31 12:30:00,52.03,52.09,51.88,52.01,30648.0,52.03,52.09,51.88,52.01,30648.0
2018-08-31 13:00:00,52.01,52.01,51.78,51.78,23266.0,52.01,52.01,51.78,51.78,23266.0
2018-08-31 13:30:00,51.8,51.9,51.72,51.79,33196.0,51.8,51.9,51.72,51.79,33196.0
2018-08-31 14:00:00,51.79,52.0,51.65,51.87,33108.0,51.79,52.0,51.65,51.87,33108.0
2018-08-31 14:30:00,51.87,51.97,51.83,51.84,20565.0,51.87,51.97,51.83,51.84,20565.0
2018-08-31 15:00:00,51.82,51.89,51.74,51.79,32041.0,51.82,51.89,51.74,51.79,32041.0
2018-08-31 15:30:00,51.78,52.15,51.77,52.07,84687.0,51.78,52.15,51.77,52.07,84687.0
2018-09-04 09:30:00,51.96,52.22,51.07,51.18,118592.0,51.96,52.22,51.07,51.18,118592.0
2018-09-04 10:00:00,51.22,51.37,51.11,51.3,68665.0,51.22,51.37,51.11,51.3,68665.0
2018-09-04 10:30:00,51.31,51.81,51.21,51.69,66732.0,51.31,51.81,51.21,51.69,66732.0
2018-09-04 11:00:00,51.64,51.71,51.5,51.67,36369.0,51.64,51.71,51.5,51.67,36369.0
2018-09-04 11:30:00,51.7,51.72,51.48,51.56,37829.0,51.7,51.72,51.48,51.56,37829.0
2018-09-04 12:00:00,51.56,51.68,51.48,51.55,23026.0,51.56,51.68,51.48,51.55,23026.0
2018-09-04 12:30:00,51.55,51.6,51.36,51.38,23853.0,51.55,51.6,51.36,51.38,23853.0
2018-09-04 13:00:00,51.39,51.44,51.28,51.29,35710.0,51.39,51.44,51.28,51.29,35710.0
2018-09-04 13:30:00,51.3,51.31,51.2,51.25,32968.0,51.3,51.31,51.2,51.25,32968.0
2018-09-04 14:00:00,51.26,51.36,51.21,51.25,27709.0,51.26,51.36,51.21,51.25,27709.0
2018-09-04 14:30:00,51.24,51.44,51.23,51.4,30297.0,51.24,51.44,51.23,51.4,30297.0
2018-09-04 15:00:00,51.4,51.4,51.27,51.33,37634.0,51.4,51.4,51.27,51.33,37634.0
2018-09-04 15:30:00,51.33,51.35,51.23,51.3,102140.0,51.33,51.35,51.23,51.3,102140.0
2018-09-05 09:30:00,51.27,51.27,50.31,50.78,128614.0,51.27,51.27,50.31,50.78,128614.0
2018-09-05 10:00:00,50.76,50.9,50.46,50.87,68622.0,50.76,50.9,50.46,50.87,68622.0
2018-09-05 10:30:00,50.88,51.28,50.61,51.27,80590.0,50.88,51.28,50.61,51.27,80590.0
2018-09-05 11:00:00,51.24,51.32,51.07,51.16,47839.0,51.24,51.32,51.07,51.16,47839.0
2018-09-05 11:30:00,51.14,51.44,51.1,51.27,43017.0,51.14,51.44,51.1,51.27,43017.0
2018-09-05 12:00:00,51.33,51.47,51.07,51.13,30739.0,51.33,51.47,51.07,51.13,30739.0
2018-09-05 12:30:00,51.14,51.2,50.84,50.89,24830.0,51.14,51.2,50.84,50.89,24830.0
2018-09-05 13:00:00,50.89,50.95,50.72,50.87,39678.0,50.89,50.95,50.72,50.87,39678.0
2018-09-05 13:30:00,50.9,51.03,50.85,50.97,28966.0,50.9,51.03,50.85,50.97,28966.0
2018-09-05 14:00:00,50.99,51.26,50.99,51.22,26011.0,50.99,51.26,50.99,51.22,26011.0
2018-09-05 14:30:00,51.2,51.41,51.19,51.37,36116.0,51.2,51.41,51.19,51.37,36116.0
2018-09-05 15:00:00,51.37,51.42,51.26,51.34,31333.0,51.37,51.42,51.26,51.34,31333.0
2018-09-05 15:30:00,51.34,51.42,51.23,51.26,88561.0,51.34,51.42,51.23,51.26,88561.0
2018-09-06 09:30:00,51.26,51.59,50.83,51.18,116039.0,51.26,51.59,50.83,51.18,116039.0
2018-09-06 10:00:00,51.14,51.14,50.62,50.72,59735.0,51.14,51.14,50.62,50.72,59735.0
2018-09-06 10:30:00,50.69,50.71,50.17,50.42,83369.0,50.69,50.71,50.17,50.42,83369.0
2018-09-06 11:00:00,50.46,50.47,49.85,50.26,116316.0,50.46,50.47,49.85,50.26,116316.0
2018-09-06 11:30:00,50.22,50.3,49.98,50.27,48715.0,50.22,50.3,49.98,50.27,48715.0
2018-09-06 12:00:00,50.28,50.4,49.86,49.93,55946.0,50.28,50.4,49.86,49.93,55946.0
2018-09-06 12:30:00,49.93,50.04,49.81,49.81,27334.0,49.93,50.04,49.81,49.81,27334.0
2018-09-06 13:00:00,49.81,49.86,49.45,49.8,91230.0,49.81,49.86,49.45,49.8,91230.0
2018-09-06 13:30:00,49.8,50.03,49.79,50.0,49032.0,49.8,50.03,49.79,50.0,49032.0
2018-09-06 14:00:00,50.0,50.25,49.98,50.07,89894.0,50.0,50.25,49.98,50.07,89894.0
2018-09-06 14:30:00,50.08,50.24,50.07,50.11,38237.0,50.08,50.24,50.07,50.11,38237.0
2018-09-06 15:00:00,50.12,50.26,50.06,50.11,51685.0,50.12,50.26,50.06,50.11,51685.0
2018-09-06 15:30:00,50.11,50.18,50.08,50.15,146363.0,50.11,50.18,50.08,50.15,146363.0
2018-09-07 09:30:00,49.95,50.03,49.05,49.11,175421.0,49.95,50.03,49.05,49.11,175421.0
2018-09-07 10:00:00,49.14,49.42,49.0,49.12,78787.0,49.14,49.42,49.0,49.12,78787.0
2018-09-07 10:30:00,49.11,49.48,49.1,49.46,58301.0,49.11,49.48,49.1,49.46,58301.0
2018-09-07 11:00:00,49.46,49.63,49.37,49.62,28480.0,49.46,49.63,49.37,49.62,28480.0
2018-09-07 11:30:00,49.61,49.72,49.34,49.37,31968.0,49.61,49.72,49.34,49.37,31968.0
2018-09-07 12:00:00,49.35,49.36,49.04,49.08,120167.0,49.35,49.36,49.04,49.08,120167.0
2018-09-07 12:30:00,49.07,49.17,48.86,49.05,56172.0,49.07,49.17,48.86,49.05,56172.0
2018-09-07 13:00:00,49.04,49.05,48.82,48.9,38583.0,49.04,49.05,48.82,48.9,38583.0
2018-09-07 13:30:00,48.89,48.98,48.82,48.91,31774.0,48.89,48.98,48.82,48.91,31774.0
2018-09-07 14:00:00,48.9,48.98,48.76,48.84,47032.0,48.9,48.98,48.76,48.84,47032.0
2018-09-07 14:30:00,48.84,48.96,48.76,48.94,42845.0,48.84,48.96,48.76,48.94,42845.0
2018-09-07 15:00:00,48.96,49.01,48.82,48.98,51018.0,48.96,49.01,48.82,48.98,51018.0
2018-09-07 15:30:00,48.98,48.98,48.37,48.5,305461.0,48.98,48.98,48.37,48.5,305461.0
2018-09-10 09:30:00,48.86,48.96,48.25,48.53,165744.0,48.86,48.96,48.25,48.53,165744.0
2018-09-10 10:00:00,48.54,48.7,48.24,48.56,81876.0,48.54,48.7,48.24,48.56,81876.0
2018-09-10 10:30:00,48.59,48.66,48.33,48.35,71901.0,48.59,48.66,48.33,48.35,71901.0
2018-09-10 11:00:00,48.38,48.58,48.21,48.46,86083.0,48.38,48.58,48.21,48.46,86083.0
2018-09-10 11:30:00,48.46,48.51,48.29,48.4,39964.0,48.46,48.51,48.29,48.4,39964.0
2018-09-10 12:00:00,48.4,48.6,48.39,48.4,30705.0,48.4,48.6,48.39,48.4,30705.0
2018-09-10 12:30:00,48.39,48.47,48.25,48.27,33959.0,48.39,48.47,48.25,48.27,33959.0
2018-09-10 13:00:00,48.27,48.45,48.24,48.33,29588.0,48.27,48.45,48.24,48.33,29588.0
2018-09-10 13:30:00,48.36,48.39,48.22,48.36,27639.0,48.36,48.39,48.22,48.36,27639.0
2018-09-10 14:00:00,48.36,48.54,48.36,48.51,23333.0,48.36,48.54,48.36,48.51,23333.0
2018-09-10 14:30:00,48.5,48.59,48.49,48.54,26112.0,48.5,48.59,48.49,48.54,26112.0
2018-09-10 15:00:00,48.54,48.56,48.25,48.25,70196.0,48.54,48.56,48.25,48.25,70196.0
2018-09-10 15:30:00,48.25,48.33,48.14,48.16,243248.0,48.25,48.33,48.14,48.16,243248.0
2018-09-11 09:30:00,48.0,48.29,47.59,48.15,87827.0,48.0,48.29,47.59,48.15,87827.0
2018-09-11 10:00:00,48.18,48.45,48.0,48.16,130573.0,48.18,48.45,48.0,48.16,130573.0
2018-09-11 10:30:00,48.11,48.13,47.91,48.06,38290.0,48.11,48.13,47.91,48.06,38290.0
2018-09-11 11:00:00,48.08,48.4,48.01,48.38,59734.0,48.08,48.4,48.01,48.38,59734.0
2018-09-11 11:30:00,48.4,48.58,48.27,48.58,30823.0,48.4,48.58,48.27,48.58,30823.0
2018-09-11 12:00:00,48.59,48.63,48.4,48.44,49693.0,48.59,48.63,48.4,48.44,49693.0
2018-09-11 12:30:00,48.46,48.46,48.36,48.4,18807.0,48.46,48.46,48.36,48.4,18807.0
2018-09-11 13:00:00,48.41,48.56,48.38,48.5,39152.0,48.41,48.56,48.38,48.5,39152.0
2018-09-11 13:30:00,48.47,48.49,48.26,48.4,24369.0,48.47,48.49,48.26,48.4,24369.0
2018-09-11 14:00:00,48.41,48.59,48.39,48.58,22090.0,48.41,48.59,48.39,48.58,22090.0
2018-09-11 14:30:00,48.58,48.65,48.47,48.47,29742.0,48.58,48.65,48.47,48.47,29742.0
2018-09-11 15:00:00,48.47,48.49,48.27,48.32,78035.0,48.47,48.49,48.27,48.32,78035.0
2018-09-11 15:30:00,48.31,48.47,48.28,48.45,110990.0,48.31,48.47,48.28,48.45,110990.0
2018-09-12 09:30:00,48.31,48.58,48.09,48.25,73707.0,48.31,48.58,48.09,48.25,73707.0
2018-09-12 10:00:00,48.24,48.35,47.76,47.81,65243.0,48.24,48.35,47.76,47.81,65243.0
2018-09-12 10:30:00,47.81,48.03,47.67,48.02,87069.0,47.81,48.03,47.67,48.02,87069.0
2018-09-12 11:00:00,47.98,48.64,47.83,48.61,87988.0,47.98,48.64,47.83,48.61,87988.0
2018-09-12 11:30:00,48.64,48.72,48.29,48.46,50783.0,48.64,48.72,48.29,48.46,50783.0
2018-09-12 12:00:00,48.45,48.8,48.42,48.74,84196.0,48.45,48.8,48.42,48.74,84196.0
2018-09-12 12:30:00,48.71,48.73,48.46,48.56,19073.0,48.71,48.73,48.46,48.56,19073.0
2018-09-12 13:00:00,48.57,48.67,48.55,48.63,24902.0,48.57,48.67,48.55,48.63,24902.0
2018-09-12 13:30:00,48.63,48.68,48.47,48.54,14114.0,48.63,48.68,48.47,48.54,14114.0
2018-09-12 14:00:00,48.57,48.68,48.55,48.58,20360.0,48.57,48.68,48.55,48.58,20360.0
2018-09-12 14:30:00,48.59,48.69,48.54,48.63,36460.0,48.59,48.69,48.54,48.63,36460.0
2018-09-12 15:00:00,48.61,48.9,48.61,48.87,59786.0,48.61,48.9,48.61,48.87,59786.0
2018-09-12 15:30:00,48.88,48.95,48.82,48.91,113445.0,48.88,48.95,48.82,48.91,113445.0
2018-09-13 09:30:00,49.03,49.68,48.98,49.25,82698.0,49.03,49.68,48.98,49.25,82698.0
2018-09-13 10:00:00,49.27,49.35,48.81,48.84,92666.0,49.27,49.35,48.81,48.84,92666.0
2018-09-13 10:30:00,48.83,49.03,48.71,49.01,59223.0,48.83,49.03,48.71,49.01,59223.0
2018-09-13 11:00:00,49.02,49.25,48.98,49.18,39078.0,49.02,49.25,48.98,49.18,39078.0
2018-09-13 11:30:00,49.21,49.31,49.17,49.28,36193.0,49.21,49.31,49.17,49.28,36193.0
2018-09-13 12:00:00,49.29,49.35,49.16,49.19,34937.0,49.29,49.35,49.16,49.19,34937.0
2018-09-13 12:30:00,49.2,49.31,49.18,49.25,30517.0,49.2,49.31,49.18,49.25,30517.0
2018-09-13 13:00:00,49.28,49.3,48.93,49.02,45703.0,49.28,49.3,48.93,49.02,45703.0
2018-09-13 13:30:00,49.0,49.07,48.87,48.88,26368.0,49.0,49.07,48.87,48.88,26368.0
2018-09-13 14:00:00,48.87,48.95,48.59,48.66,71673.0,48.87,48.95,48.59,48.66,71673.0
2018-09-13 14:30:00,48.65,48.66,48.37,48.42,53293.0,48.65,48.66,48.37,48.42,53293.0
2018-09-13 15:00:00,48.44,48.52,48.32,48.33,43795.0,48.44,48.52,48.32,48.33,43795.0
2018-09-13 15:30:00,48.33,48.42,48.26,48.42,140006.0,48.33,48.42,48.26,48.42,140006.0
2018-09-14 09:30:00,48.32,48.74,48.19,48.25,60359.0,48.32,48.74,48.19,48.25,60359.0
2018-09-14 10:00:00,48.21,48.49,48.16,48.35,63185.0,48.21,48.49,48.16,48.35,63185.0
2018-09-14 10:30:00,48.38,48.52,48.09,48.1,55733.0,48.38,48.52,48.09,48.1,55733.0
2018-09-14 11:00:00,48.1,48.4,48.06,48.27,69110.0,48.1,48.4,48.06,48.27,69110.0
2018-09-14 11:30:00,48.31,48.34,48.15,48.18,44752.0,48.31,48.34,48.15,48.18,44752.0
2018-09-14 12:00:00,48.19,48.2,47.96,48.04,37330.0,48.19,48.2,47.96,48.04,37330.0
2018-09-14 12:30:00,48.01,48.08,47.92,48.06,26600.0,48.01,48.08,47.92,48.06,26600.0
2018-09-14 13:00:00,48.04,48.26,48.0,48.2,29048.0,48.04,48.26,48.0,48.2,29048.0
2018-09-14 13:30:00,48.21,48.3,48.21,48.29,36617.0,48.21,48.3,48.21,48.29,36617.0
2018-09-14 14:00:00,48.3,48.3,48.19,48.22,32251.0,48.3,48.3,48.19,48.22,32251.0
2018-09-14 14:30:00,48.22,48.26,48.11,48.25,35809.0,48.22,48.26,48.11,48.25,35809.0
2018-09-14 15:00:00,48.26,48.29,48.15,48.15,38751.0,48.26,48.29,48.15,48.15,38751.0
2018-09-14 15:30:00,48.14,48.25,48.14,48.22,128706.0,48.14,48.25,48.14,48.22,128706.0
2018-09-17 09:30:00,47.91,48.18,47.34,47.72,94277.0,47.91,48.18,47.34,47.72,94277.0
2018-09-17 10:00:00,47.75,48.15,47.54,47.9,85443.0,47.75,48.15,47.54,47.9,85443.0
2018-09-17 10:30:00,47.89,48.03,47.83,47.92,36670.0,47.89,48.03,47.83,47.92,36670.0
2018-09-17 11:00:00,47.97,48.15,47.93,47.94,35844.0,47.97,48.15,47.93,47.94,35844.0
2018-09-17 11:30:00,47.94,48.25,47.94,48.21,40410.0,47.94,48.25,47.94,48.21,40410.0
2018-09-17 12:00:00,48.21,48.23,48.1,48.12,38390.0,48.21,48.23,48.1,48.12,38390.0
2018-09-17 12:30:00,48.12,48.25,48.06,48.17,23094.0,48.12,48.25,48.06,48.17,23094.0
2018-09-17 13:00:00,48.18,48.2,47.92,47.95,26037.0,48.18,48.2,47.92,47.95,26037.0
2018-09-17 13:30:00,47.94,48.09,47.9,48.05,23919.0,47.94,48.09,47.9,48.05,23919.0
2018-09-17 14:00:00,48.03,48.05,47.89,47.89,35885.0,48.03,48.05,47.89,47.89,35885.0
2018-09-17 14:30:00,47.89,47.89,47.7,47.71,52626.0,47.89,47.89,47.7,47.71,52626.0
2018-09-17 15:00:00,47.74,47.76,47.6,47.69,43585.0,47.74,47.76,47.6,47.69,43585.0
2018-09-17 15:30:00,47.69,47.76,47.6,47.74,152797.0,47.69,47.76,47.6,47.74,152797.0
2018-09-18 09:30:00,47.81,48.69,47.81,48.6,97454.0,47.81,48.69,47.81,48.6,97454.0
2018-09-18 10:00:00,48.58,49.18,48.39,48.9,178233.0,48.58,49.18,48.39,48.9,178233.0
2018-09-18 10:30:00,48.9,49.36,48.9,49.3,101231.0,48.9,49.36,48.9,49.3,101231.0
2018-09-18 11:00:00,49.26,49.34,49.05,49.2,61690.0,49.26,49.34,49.05,49.2,61690.0
2018-09-18 11:30:00,49.2,49.44,49.16,49.44,60600.0,49.2,49.44,49.16,49.44,60600.0
2018-09-18 12:00:00,49.42,49.8,49.32,49.64,127783.0,49.42,49.8,49.32,49.64,127783.0
2018-09-18 12:30:00,49.64,49.84,49.64,49.76,63891.0,49.64,49.84,49.64,49.76,63891.0
2018-09-18 13:00:00,49.74,49.94,49.72,49.86,85680.0,49.74,49.94,49.72,49.86,85680.0
2018-09-18 13:30:00,49.85,50.01,49.7,49.74,112759.0,49.85,50.01,49.7,49.74,112759.0
2018-09-18 14:00:00,49.73,49.8,49.55,49.58,60176.0,49.73,49.8,49.55,49.58,60176.0
2018-09-18 14:30:00,49.58,49.78,49.49,49.58,92734.0,49.58,49.78,49.49,49.58,92734.0
2018-09-18 15:00:00,49.57,49.79,49.54,49.72,76690.0,49.57,49.79,49.54,49.72,76690.0
2018-09-18 15:30:00,49.73,49.76,49.51,49.55,198810.0,49.73,49.76,49.51,49.55,198810.0
2018-09-19 09:30:00,50.25,50.35,49.6,49.81,79869.0,50.25,50.35,49.6,49.81,79869.0
2018-09-19 10:00:00,49.83,49.86,49.37,49.66,74056.0,49.83,49.86,49.37,49.66,74056.0
2018-09-19 10:30:00,49.66,49.72,49.45,49.48,35140.0,49.66,49.72,49.45,49.48,35140.0
2018-09-19 11:00:00,49.49,49.65,49.41,49.55,56759.0,49.49,49.65,49.41,49.55,56759.0
2018-09-19 11:30:00,49.54,49.55,49.26,49.37,44778.0,49.54,49.55,49.26,49.37,44778.0
2018-09-19 12:00:00,49.37,49.38,49.12,49.12,59463.0,49.37,49.38,49.12,49.12,59463.0
2018-09-19 12:30:00,49.15,49.2,48.95,49.16,42620.0,49.15,49.2,48.95,49.16,42620.0
2018-09-19 13:00:00,49.16,49.16,48.93,49.08,36969.0,49.16,49.16,48.93,49.08,36969.0
2018-09-19 13:30:00,49.09,49.21,49.04,49.17,27283.0,49.09,49.21,49.04,49.17,27283.0
2018-09-19 14:00:00,49.15,49.33,49.13,49.3,54852.0,49.15,49.33,49.13,49.3,54852.0
2018-09-19 14:30:00,49.26,49.4,49.23,49.34,26007.0,49.26,49.4,49.23,49.34,26007.0
2018-09-19 15:00:00,49.34,49.48,49.33,49.47,31601.0,49.34,49.48,49.33,49.47,31601.0
2018-09-19 15:30:00,49.47,49.65,49.43,49.6,93185.0,49.47,49.65,49.43,49.6,93185.0
2018-09-20 09:30:00,49.96,50.0,49.6,49.77,60924.0,49.96,50.0,49.6,49.77,60924.0
2018-09-20 10:00:00,49.78,49.87,49.59,49.69,43484.0,49.78,49.87,49.59,49.69,43484.0
2018-09-20 10:30:00,49.72,49.82,49.65,49.74,68990.0,49.72,49.82,49.65,49.74,68990.0
2018-09-20 11:00:00,49.74,49.88,49.72,49.78,38241.0,49.74,49.88,49.72,49.78,38241.0
2018-09-20 11:30:00,49.77,50.08,49.73,50.06,96837.0,49.77,50.08,49.73,50.06,96837.0
2018-09-20 12:00:00,50.06,50.27,50.06,50.22,52163.0,50.06,50.27,50.06,50.22,52163.0
2018-09-20 12:30:00,50.23,50.3,50.15,50.28,59820.0,50.23,50.3,50.15,50.28,59820.0
2018-09-20 13:00:00,50.29,50.34,50.13,50.15,43900.0,50.29,50.34,50.13,50.15,43900.0
2018-09-20 13:30:00,50.15,50.26,50.14,50.23,55077.0,50.15,50.26,50.14,50.23,55077.0
2018-09-20 14:00:00,50.25,50.36,50.18,50.34,40300.0,50.25,50.36,50.18,50.34,40300.0
2018-09-20 14:30:00,50.34,50.38,50.24,50.38,48778.0,50.34,50.38,50.24,50.38,48778.0
2018-09-20 15:00:00,50.38,50.47,50.29,50.35,112347.0,50.38,50.47,50.29,50.35,112347.0
2018-09-20 15:30:00,50.35,50.38,50.21,50.3,159440.0,50.35,50.38,50.21,50.3,159440.0
2018-09-21 09:30:00,50.48,50.68,50.35,50.53,184039.0,50.48,50.68,50.35,50.53,184039.0
2018-09-21 10:00:00,50.57,50.71,49.88,49.94,80304.0,50.57,50.71,49.88,49.94,80304.0
2018-09-21 10:30:00,49.92,50.2,49.89,50.08,47657.0,49.92,50.2,49.89,50.08,47657.0
2018-09-21 11:00:00,50.08,50.21,50.0,50.17,40750.0,50.08,50.21,50.0,50.17,40750.0
2018-09-21 11:30:00,50.16,50.31,50.09,50.18,29131.0,50.16,50.31,50.09,50.18,29131.0
2018-09-21 12:00:00,50.22,50.25,50.0,50.0,24636.0,50.22,50.25,50.0,50.0,24636.0
2018-09-21 12:30:00,50.0,50.1,50.0,50.04,20576.0,50.0,50.1,50.0,50.04,20576.0
2018-09-21 13:00:00,50.05,50.09,50.0,50.01,17610.0,50.05,50.09,50.0,50.01,17610.0
2018-09-21 13:30:00,50.02,50.21,50.02,50.14,33741.0,50.02,50.21,50.02,50.14,33741.0
2018-09-21 14:00:00,50.13,50.2,50.07,50.17,48223.0,50.13,50.2,50.07,50.17,48223.0
2018-09-21 14:30:00,50.16,50.31,50.11,50.16,40289.0,50.16,50.31,50.11,50.16,40289.0
2018-09-21 15:00:00,50.17,50.22,50.1,50.12,47667.0,50.17,50.22,50.1,50.12,47667.0
2018-09-21 15:30:00,50.12,50.2,49.89,49.97,233143.0,50.12,50.2,49.89,49.97,233143.0
2018-09-24 09:30:00,49.98,50.46,49.46,50.33,57007.0,49.98,50.46,49.46,50.33,57007.0
2018-09-24 10:00:00,50.25,50.45,49.88,50.22,35654.0,50.25,50.45,49.88,50.22,35654.0
2018-09-24 10:30:00,50.25,50.34,49.92,49.99,29979.0,50.25,50.34,49.92,49.99,29979.0
2018-09-24 11:00:00,50.04,50.14,49.86,50.04,34020.0,50.04,50.14,49.86,50.04,34020.0
2018-09-24 11:30:00,50.05,50.23,50.05,50.15,28996.0,50.05,50.23,50.05,50.15,28996.0
2018-09-24 12:00:00,50.18,50.39,50.17,50.38,49958.0,50.18,50.39,50.17,50.38,49958.0
2018-09-24 12:30:00,50.38,50.43,50.27,50.31,38233.0,50.38,50.43,50.27,50.31,38233.0
2018-09-24 13:00:00,50.31,50.34,50.16,50.23,20308.0,50.31,50.34,50.16,50.23,20308.0
2018-09-24 13:30:00,50.22,50.39,50.22,50.34,23814.0,50.22,50.39,50.22,50.34,23814.0
2018-09-24 14:00:00,50.33,50.39,50.2,50.26,38812.0,50.33,50.39,50.2,50.26,38812.0
2018-09-24 14:30:00,50.27,50.31,50.22,50.25,19608.0,50.27,50.31,50.22,50.25,19608.0
2018-09-24 15:00:00,50.25,50.28,50.17,50.26,35834.0,50.25,50.28,50.17,50.26,35834.0
2018-09-24 15:30:00,50.25,50.28,50.15,50.23,87041.0,50.25,50.28,50.15,50.23,87041.0
2018-09-25 09:30:00,50.14,50.27,49.78,49.98,35580.0,50.14,50.27,49.78,49.98,35580.0
2018-09-25 10:00:00,49.95,50.18,49.88,49.9,29284.0,49.95,50.18,49.88,49.9,29284.0
2018-09-25 10:30:00,49.95,49.96,49.55,49.55,46043.0,49.95,49.96,49.55,49.55,46043.0
2018-09-25 11:00:00,49.57,49.67,49.46,49.55,45129.0,49.57,49.67,49.46,49.55,45129.0
2018-09-25 11:30:00,49.55,49.6,49.4,49.41,34070.0,49.55,49.6,49.4,49.41,34070.0
2018-09-25 12:00:00,49.42,49.58,49.41,49.54,24895.0,49.42,49.58,49.41,49.54,24895.0
2018-09-25 12:30:00,49.54,49.65,49.52,49.63,21093.0,49.54,49.65,49.52,49.63,21093.0
2018-09-25 13:00:00,49.62,49.72,49.59,49.72,21645.0,49.62,49.72,49.59,49.72,21645.0
2018-09-25 13:30:00,49.7,49.75,49.58,49.68,31554.0,49.7,49.75,49.58,49.68,31554.0
2018-09-25 14:00:00,49.67,49.71,49.63,49.71,22850.0,49.67,49.71,49.63,49.71,22850.0
2018-09-25 14:30:00,49.7,49.75,49.65,49.66,20698.0,49.7,49.75,49.65,49.66,20698.0
2018-09-25 15:00:00,49.67,49.7,49.62,49.64,29362.0,49.67,49.7,49.62,49.64,29362.0
2018-09-25 15:30:00,49.64,49.77,49.59,49.65,102776.0,49.64,49.77,49.59,49.65,102776.0
2018-09-26 09:30:00,49.74,49.9,49.2,49.39,59126.0,49.74,49.9,49.2,49.39,59126.0
2018-09-26 10:00:00,49.4,49.46,48.83,48.85,103891.0,49.4,49.46,48.83,48.85,103891.0
2018-09-26 10:30:00,48.83,49.09,48.62,48.63,157986.0,48.83,49.09,48.62,48.63,157986.0
2018-09-26 11:00:00,48.64,48.92,48.61,48.92,45814.0,48.64,48.92,48.61,48.92,45814.0
2018-09-26 11:30:00,48.92,48.98,48.76,48.77,19800.0,48.92,48.98,48.76,48.77,19800.0
2018-09-26 12:00:00,48.77,48.87,48.67,48.8,30253.0,48.77,48.87,48.67,48.8,30253.0
2018-09-26 12:30:00,48.82,48.98,48.79,48.96,23947.0,48.82,48.98,48.79,48.96,23947.0
2018-09-26 13:00:00,48.97,49.02,48.85,49.0,25518.0,48.97,49.02,48.85,49.0,25518.0
2018-09-26 13:30:00,48.98,49.0,48.91,48.95,28822.0,48.98,49.0,48.91,48.95,28822.0
2018-09-26 14:00:00,48.97,49.22,48.92,49.12,39415.0,48.97,49.22,48.92,49.12,39415.0
2018-09-26 14:30:00,49.12,49.14,48.84,48.95,36732.0,49.12,49.14,48.84,48.95,36732.0
2018-09-26 15:00:00,48.94,48.97,48.85,48.87,39504.0,48.94,48.97,48.85,48.87,39504.0
2018-09-26 15:30:00,48.89,48.9,48.51,48.55,205863.0,48.89,48.9,48.51,48.55,205863.0
2018-09-27 09:30:00,48.55,48.65,48.17,48.2,73723.0,48.55,48.65,48.17,48.2,73723.0
2018-09-27 10:00:00,48.16,48.35,48.09,48.18,102844.0,48.16,48.35,48.09,48.18,102844.0
2018-09-27 10:30:00,48.2,48.73,48.13,48.61,86929.0,48.2,48.73,48.13,48.61,86929.0
2018-09-27 11:00:00,48.62,48.63,48.38,48.58,24369.0,48.62,48.63,48.38,48.58,24369.0
2018-09-27 11:30:00,48.57,48.57,48.39,48.46,22080.0,48.57,48.57,48.39,48.46,22080.0
2018-09-27 12:00:00,48.45,48.91,48.43,48.75,88350.0,48.45,48.91,48.43,48.75,88350.0
2018-09-27 12:30:00,48.79,48.79,48.6,48.66,27384.0,48.79,48.79,48.6,48.66,27384.0
2018-09-27 13:00:00,48.67,48.7,48.54,48.6,14678.0,48.67,48.7,48.54,48.6,14678.0
2018-09-27 13:30:00,48.6,48.62,48.47,48.47,19335.0,48.6,48.62,48.47,48.47,19335.0
2018-09-27 14:00:00,48.47,48.5,48.39,48.48,20380.0,48.47,48.5,48.39,48.48,20380.0
2018-09-27 14:30:00,48.48,48.48,48.3,48.33,24777.0,48.48,48.48,48.3,48.33,24777.0
2018-09-27 15:00:00,48.33,48.5,48.32,48.39,71941.0,48.33,48.5,48.32,48.39,71941.0
2018-09-27 15:30:00,48.4,48.58,48.34,48.52,105174.0,48.4,48.58,48.34,48.52,105174.0
2018-09-28 09:30:00,48.54,48.58,47.8,47.83,72459.0,48.54,48.58,47.8,47.83,72459.0
2018-09-28 10:00:00,47.81,47.99,47.68,47.97,100179.0,47.81,47.99,47.68,47.97,100179.0
2018-09-28 10:30:00,47.98,47.99,47.86,47.96,88041.0,47.98,47.99,47.86,47.96,88041.0
2018-09-28 11:00:00,47.98,48.29,47.89,48.25,54509.0,47.98,48.29,47.89,48.25,54509.0
2018-09-28 11:30:00,48.27,48.41,48.21,48.26,33589.0,48.27,48.41,48.21,48.26,33589.0
2018-09-28 12:00:00,48.25,48.35,48.22,48.26,49277.0,48.25,48.35,48.22,48.26,49277.0
2018-09-28 12:30:00,48.26,48.43,48.25,48.36,38811.0,48.26,48.43,48.25,48.36,38811.0
2018-09-28 13:00:00,48.35,48.37,48.21,48.25,30177.0,48.35,48.37,48.21,48.25,30177.0
2018-09-28 13:30:00,48.26,48.34,48.22,48.28,28959.0,48.26,48.34,48.22,48.28,28959.0
2018-09-28 14:00:00,48.27,48.56,48.27,48.53,37202.0,48.27,48.56,48.27,48.53,37202.0
2018-09-28 14:30:00,48.54,48.59,48.48,48.55,28051.0,48.54,48.59,48.48,48.55,28051.0
2018-09-28 15:00:00,48.56,48.58,48.39,48.43,40363.0,48.56,48.58,48.39,48.43,40363.0
2018-09-28 15:30:00,48.43,48.46,48.35,48.42,113743.0,48.43,48.46,48.35,48.42,113743.0
2018-10-01 09:30:00,48.49,49.01,48.2,48.94,77651.0,48.49,49.01,48.2,48.94,77651.0
2018-10-01 10:00:00,49.0,49.32,48.93,49.26,77755.0,49.0,49.32,48.93,49.26,77755.0
2018-10-01 10:30:00,49.26,49.41,49.21,49.34,64404.0,49.26,49.41,49.21,49.34,64404.0
2018-10-01 11:00:00,49.32,49.35,49.19,49.25,57105.0,49.32,49.35,49.19,49.25,57105.0
2018-10-01 11:30:00,49.25,49.31,49.21,49.26,64528.0,49.25,49.31,49.21,49.26,64528.0
2018-10-01 12:00:00,49.25,49.53,49.25,49.53,71885.0,49.25,49.53,49.25,49.53,71885.0
2018-10-01 12:30:00,49.52,49.62,49.35,49.57,61787.0,49.52,49.62,49.35,49.57,61787.0
2018-10-01 13:00:00,49.57,49.85,49.51,49.7,105135.0,49.57,49.85,49.51,49.7,105135.0
2018-10-01 13:30:00,49.7,49.76,49.56,49.6,46752.0,49.7,49.76,49.56,49.6,46752.0
2018-10-01 14:00:00,49.57,49.59,49.28,49.3,37783.0,49.57,49.59,49.28,49.3,37783.0
2018-10-01 14:30:00,49.32,49.32,49.15,49.24,32317.0,49.32,49.32,49.15,49.24,32317.0
2018-10-01 15:00:00,49.26,49.34,49.03,49.06,54383.0,49.26,49.34,49.03,49.06,54383.0
2018-10-01 15:30:00,49.06,49.06,48.85,48.98,135235.0,49.06,49.06,48.85,48.98,135235.0
2018-10-02 09:30:00,49.14,50.06,49.01,49.72,89894.0,49.14,50.06,49.01,49.72,89894.0
2018-10-02 10:00:00,49.81,49.81,49.22,49.35,75888.0,49.81,49.81,49.22,49.35,75888.0
2018-10-02 10:30:00,49.36,49.43,49.14,49.33,22296.0,49.36,49.43,49.14,49.33,22296.0
2018-10-02 11:00:00,49.31,49.36,49.08,49.18,16378.0,49.31,49.36,49.08,49.18,16378.0
2018-10-02 11:30:00,49.18,49.44,49.18,49.36,28741.0,49.18,49.44,49.18,49.36,28741.0
2018-10-02 12:00:00,49.34,49.44,49.25,49.36,25646.0,49.34,49.44,49.25,49.36,25646.0
2018-10-02 12:30:00,49.36,49.45,49.22,49.28,21497.0,49.36,49.45,49.22,49.28,21497.0
2018-10-02 13:00:00,49.33,49.38,49.26,49.31,16019.0,49.33,49.38,49.26,49.31,16019.0
2018-10-02 13:30:00,49.34,49.5,49.34,49.49,27667.0,49.34,49.5,49.34,49.49,27667.0
2018-10-02 14:00:00,49.49,49.58,49.48,49.51,21907.0,49.49,49.58,49.48,49.51,21907.0
2018-10-02 14:30:00,49.52,49.53,49.26,49.29,51410.0,49.52,49.53,49.26,49.29,51410.0
2018-10-02 15:00:00,49.27,49.31,49.15,49.24,44140.0,49.27,49.31,49.15,49.24,44140.0
2018-10-02 15:30:00,49.24,49.28,49.14,49.22,108727.0,49.24,49.28,49.14,49.22,108727.0
2018-10-03 09:30:00,49.44,49.69,48.68,48.72,57864.0,49.44,49.69,48.68,48.72,57864.0
2018-10-03 10:00:00,48.67,48.69,48.33,48.56,63094.0,48.67,48.69,48.33,48.56,63094.0
2018-10-03 10:30:00,48.56,48.58,48.22,48.25,50568.0,48.56,48.58,48.22,48.25,50568.0
2018-10-03 11:00:00,48.22,48.44,48.17,48.39,61879.0,48.22,48.44,48.17,48.39,61879.0
2018-10-03 11:30:00,48.37,48.46,48.33,48.45,25232.0,48.37,48.46,48.33,48.45,25232.0
2018-10-03 12:00:00,48.48,48.68,48.37,48.65,24930.0,48.48,48.68,48.37,48.65,24930.0
2018-10-03 12:30:00,48.65,48.68,48.52,48.58,22494.0,48.65,48.68,48.52,48.58,22494.0
2018-10-03 13:00:00,48.59,48.85,48.59,48.82,73255.0,48.59,48.85,48.59,48.82,73255.0
2018-10-03 13:30:00,48.85,48.87,48.74,48.76,27315.0,48.85,48.87,48.74,48.76,27315.0
2018-10-03 14:00:00,48.79,48.98,48.76,48.82,58733.0,48.79,48.98,48.76,48.82,58733.0
2018-10-03 14:30:00,48.82,48.83,48.57,48.63,38056.0,48.82,48.83,48.57,48.63,38056.0
2018-10-03 15:00:00,48.64,48.64,48.25,48.28,93482.0,48.64,48.64,48.25,48.28,93482.0
2018-10-03 15:30:00,48.29,48.33,48.2,48.3,202143.0,48.29,48.33,48.2,48.3,202143.0
2018-10-04 09:30:00,48.08,48.29,47.8,48.02,58810.0,48.08,48.29,47.8,48.02,58810.0
2018-10-04 10:00:00,48.04,48.18,47.9,48.1,56596.0,48.04,48.18,47.9,48.1,56596.0
2018-10-04 10:30:00,48.07,48.25,47.99,48.02,46069.0,48.07,48.25,47.99,48.02,46069.0
2018-10-04 11:00:00,48.02,48.17,47.94,47.95,31872.0,48.02,48.17,47.94,47.95,31872.0
2018-10-04 11:30:00,47.93,48.03,47.7,47.75,73665.0,47.93,48.03,47.7,47.75,73665.0
2018-10-04 12:00:00,47.74,47.74,47.45,47.53,53828.0,47.74,47.74,47.45,47.53,53828.0
2018-10-04 12:30:00,47.53,47.7,47.49,47.55,38379.0,47.53,47.7,47.49,47.55,38379.0
2018-10-04 13:00:00,47.55,47.64,47.37,47.44,59101.0,47.55,47.64,47.37,47.44,59101.0
2018-10-04 13:30:00,47.42,47.42,47.17,47.38,45350.0,47.42,47.42,47.17,47.38,45350.0
2018-10-04 14:00:00,47.38,47.48,47.21,47.36,46799.0,47.38,47.48,47.21,47.36,46799.0
2018-10-04 14:30:00,47.36,47.63,47.36,47.56,41150.0,47.36,47.63,47.36,47.56,41150.0
2018-10-04 15:00:00,47.57,47.57,47.38,47.38,36371.0,47.57,47.57,47.38,47.38,36371.0
2018-10-04 15:30:00,47.36,47.68,47.31,47.65,199274.0,47.36,47.68,47.31,47.65,199274.0
2018-10-05 09:30:00,47.63,47.77,47.2,47.27,36332.0,47.63,47.77,47.2,47.27,36332.0
2018-10-05 10:00:00,47.25,47.44,47.25,47.37,21357.0,47.25,47.44,47.25,47.37,21357.0
2018-10-05 10:30:00,47.38,47.41,47.07,47.22,40611.0,47.38,47.41,47.07,47.22,40611.0
2018-10-05 11:00:00,47.17,47.24,46.8,46.8,54030.0,47.17,47.24,46.8,46.8,54030.0
2018-10-05 11:30:00,46.77,46.86,46.59,46.61,50110.0,46.77,46.86,46.59,46.61,50110.0
2018-10-05 12:00:00,46.63,46.7,46.5,46.66,61109.0,46.63,46.7,46.5,46.66,61109.0
2018-10-05 12:30:00,46.65,46.65,46.42,46.44,36440.0,46.65,46.65,46.42,46.44,36440.0
2018-10-05 13:00:00,46.43,46.51,46.23,46.42,63827.0,46.43,46.51,46.23,46.42,63827.0
2018-10-05 13:30:00,46.43,46.67,46.36,46.59,40222.0,46.43,46.67,46.36,46.59,40222.0
2018-10-05 14:00:00,46.6,46.72,46.54,46.71,39071.0,46.6,46.72,46.54,46.71,39071.0
2018-10-05 14:30:00,46.68,46.94,46.64,46.92,55611.0,46.68,46.94,46.64,46.92,55611.0
2018-10-05 15:00:00,46.91,47.03,46.86,46.98,64096.0,46.91,47.03,46.86,46.98,64096.0
2018-10-05 15:30:00,46.97,47.09,46.84,46.96,115837.0,46.97,47.09,46.84,46.96,115837.0
2018-10-08 09:30:00,46.82,46.82,46.22,46.5,50269.0,46.82,46.82,46.22,46.5,50269.0
2018-10-08 10:00:00,46.51,47.08,46.41,47.08,48903.0,46.51,47.08,46.41,47.08,48903.0
2018-10-08 10:30:00,47.06,47.23,46.8,46.94,34939.0,47.06,47.23,46.8,46.94,34939.0
2018-10-08 11:00:00,46.94,47.18,46.79,46.79,25819.0,46.94,47.18,46.79,46.79,25819.0
2018-10-08 11:30:00,46.8,46.86,46.51,46.6,33321.0,46.8,46.86,46.51,46.6,33321.0
2018-10-08 12:00:00,46.6,46.7,46.46,46.68,28168.0,46.6,46.7,46.46,46.68,28168.0
2018-10-08 12:30:00,46.68,46.71,46.48,46.48,22449.0,46.68,46.71,46.48,46.48,22449.0
2018-10-08 13:00:00,46.49,46.64,46.48,46.53,25470.0,46.49,46.64,46.48,46.53,25470.0
2018-10-08 13:30:00,46.54,46.83,46.54,46.75,21789.0,46.54,46.83,46.54,46.75,21789.0
2018-10-08 14:00:00,46.75,47.0,46.75,47.0,35956.0,46.75,47.0,46.75,47.0,35956.0
2018-10-08 14:30:00,47.01,47.22,47.0,47.14,29039.0,47.01,47.22,47.0,47.14,29039.0
2018-10-08 15:00:00,47.16,47.32,47.15,47.27,38762.0,47.16,47.32,47.15,47.27,38762.0
2018-10-08 15:30:00,47.28,47.39,47.26,47.26,104196.0,47.28,47.39,47.26,47.26,104196.0
2018-10-09 09:30:00,47.11,47.4,46.65,47.01,49122.0,47.11,47.4,46.65,47.01,49122.0
2018-10-09 10:00:00,47.02,47.13,46.84,47.08,39692.0,47.02,47.13,46.84,47.08,39692.0
2018-10-09 10:30:00,47.11,47.17,46.79,46.79,39306.0,47.11,47.17,46.79,46.79,39306.0
2018-10-09 11:00:00,46.82,46.98,46.53,46.82,27274.0,46.82,46.98,46.53,46.82,27274.0
2018-10-09 11:30:00,46.82,46.82,46.63,46.74,21552.0,46.82,46.82,46.63,46.74,21552.0
2018-10-09 12:00:00,46.72,46.73,46.54,46.57,27667.0,46.72,46.73,46.54,46.57,27667.0
2018-10-09 12:30:00,46.56,46.72,46.55,46.63,24650.0,46.56,46.72,46.55,46.63,24650.0
2018-10-09 13:00:00,46.62,46.81,46.56,46.75,25106.0,46.62,46.81,46.56,46.75,25106.0
2018-10-09 13:30:00,46.75,46.77,46.61,46.67,16492.0,46.75,46.77,46.61,46.67,16492.0
2018-10-09 14:00:00,46.63,47.12,46.63,47.08,52376.0,46.63,47.12,46.63,47.08,52376.0
2018-10-09 14:30:00,47.07,47.29,47.06,47.29,41628.0,47.07,47.29,47.06,47.29,41628.0
2018-10-09 15:00:00,47.27,47.37,47.13,47.16,58567.0,47.27,47.37,47.13,47.16,58567.0
2018-10-09 15:30:00,47.18,47.26,47.1,47.13,145800.0,47.18,47.26,47.1,47.13,145800.0
2018-10-10 09:30:00,47.08,47.55,46.79,47.18,72851.0,47.08,47.55,46.79,47.18,72851.0
2018-10-10 10:00:00,47.18,47.26,46.74,47.06,69057.0,47.18,47.26,46.74,47.06,69057.0
2018-10-10 10:30:00,47.05,47.31,46.96,47.31,90266.0,47.05,47.31,46.96,47.31,90266.0
2018-10-10 11:00:00,47.36,47.43,47.0,47.11,80194.0,47.36,47.43,47.0,47.11,80194.0
2018-10-10 11:30:00,47.12,47.38,47.0,47.27,66656.0,47.12,47.38,47.0,47.27,66656.0
2018-10-10 12:00:00,47.24,47.3,47.08,47.23,50797.0,47.24,47.3,47.08,47.23,50797.0
2018-10-10 12:30:00,47.2,47.5,47.15,47.42,78883.0,47.2,47.5,47.15,47.42,78883.0
2018-10-10 13:00:00,47.41,47.81,47.24,47.77,85841.0,47.41,47.81,47.24,47.77,85841.0
2018-10-10 13:30:00,47.76,47.76,47.46,47.53,37362.0,47.76,47.76,47.46,47.53,37362.0
2018-10-10 14:00:00,47.54,47.54,47.07,47.1,47050.0,47.54,47.54,47.07,47.1,47050.0
2018-10-10 14:30:00,47.11,47.24,46.97,47.05,94018.0,47.11,47.24,46.97,47.05,94018.0
2018-10-10 15:00:00,47.05,47.05,46.7,46.89,60657.0,47.05,47.05,46.7,46.89,60657.0
2018-10-10 15:30:00,46.84,46.86,46.36,46.36,188334.0,46.84,46.86,46.36,46.36,188334.0
2018-10-11 09:30:00,46.14,46.31,45.31,46.21,171218.0,46.14,46.31,45.31,46.21,171218.0
2018-10-11 10:00:00,46.22,46.25,45.57,45.78,71542.0,46.22,46.25,45.57,45.78,71542.0
2018-10-11 10:30:00,45.8,46.0,45.36,45.36,67387.0,45.8,46.0,45.36,45.36,67387.0
2018-10-11 11:00:00,45.4,45.61,45.16,45.54,68639.0,45.4,45.61,45.16,45.54,68639.0
2018-10-11 11:30:00,45.53,45.87,45.35,45.75,65600.0,45.53,45.87,45.35,45.75,65600.0
2018-10-11 12:00:00,45.68,46.1,45.62,45.95,35688.0,45.68,46.1,45.62,45.95,35688.0
2018-10-11 12:30:00,45.96,46.02,45.76,45.86,55929.0,45.96,46.02,45.76,45.86,55929.0
2018-10-11 13:00:00,45.86,45.9,45.64,45.78,29603.0,45.86,45.9,45.64,45.78,29603.0
2018-10-11 13:30:00,45.84,45.89,45.63,45.78,19717.0,45.84,45.89,45.63,45.78,19717.0
2018-10-11 14:00:00,45.79,45.8,45.51,45.58,41535.0,45.79,45.8,45.51,45.58,41535.0
2018-10-11 14:30:00,45.54,45.54,45.07,45.29,89403.0,45.54,45.54,45.07,45.29,89403.0
2018-10-11 15:00:00,45.29,45.81,45.25,45.61,93585.0,45.29,45.81,45.25,45.61,93585.0
2018-10-11 15:30:00,45.61,45.63,45.31,45.37,205765.0,45.61,45.63,45.31,45.37,205765.0
2018-10-12 09:30:00,46.06,46.36,45.52,45.61,85533.0,46.06,46.36,45.52,45.61,85533.0
2018-10-12 10:00:00,45.6,45.8,45.18,45.18,104510.0,45.6,45.8,45.18,45.18,104510.0
2018-10-12 10:30:00,45.21,45.46,45.18,45.21,64423.0,45.21,45.46,45.18,45.21,64423.0
2018-10-12 11:00:00,45.22,45.38,45.12,45.26,49266.0,45.22,45.38,45.12,45.26,49266.0
2018-10-12 11:30:00,45.23,45.35,45.07,45.16,40036.0,45.23,45.35,45.07,45.16,40036.0
2018-10-12 12:00:00,45.13,45.14,44.88,44.94,59691.0,45.13,45.14,44.88,44.94,59691.0
2018-10-12 12:30:00,44.94,45.01,44.72,45.0,39897.0,44.94,45.01,44.72,45.0,39897.0
2018-10-12 13:00:00,44.97,45.12,44.83,45.0,47248.0,44.97,45.12,44.83,45.0,47248.0
2018-10-12 13:30:00,44.98,45.15,44.81,45.09,46636.0,44.98,45.15,44.81,45.09,46636.0
2018-10-12 14:00:00,45.08,45.21,44.9,45.21,48839.0,45.08,45.21,44.9,45.21,48839.0
2018-10-12 14:30:00,45.2,45.49,45.1,45.41,69274.0,45.2,45.49,45.1,45.41,69274.0
2018-10-12 15:00:00,45.41,45.59,45.3,45.53,42653.0,45.41,45.59,45.3,45.53,42653.0
2018-10-12 15:30:00,45.56,45.68,45.46,45.52,166208.0,45.56,45.68,45.46,45.52,166208.0
2018-10-15 09:30:00,45.34,45.72,45.2,45.64,49783.0,45.34,45.72,45.2,45.64,49783.0
2018-10-15 10:00:00,45.64,45.68,45.3,45.61,38145.0,45.64,45.68,45.3,45.61,38145.0
2018-10-15 10:30:00,45.58,45.68,45.39,45.51,25951.0,45.58,45.68,45.39,45.51,25951.0
2018-10-15 11:00:00,45.5,45.84,45.5,45.77,33307.0,45.5,45.84,45.5,45.77,33307.0
2018-10-15 11:30:00,45.78,45.93,45.69,45.84,23235.0,45.78,45.93,45.69,45.84,23235.0
2018-10-15 12:00:00,45.82,46.16,45.75,46.13,28251.0,45.82,46.16,45.75,46.13,28251.0
2018-10-15 12:30:00,46.08,46.22,45.92,46.08,37996.0,46.08,46.22,45.92,46.08,37996.0
2018-10-15 13:00:00,46.08,46.26,46.03,46.11,15236.0,46.08,46.26,46.03,46.11,15236.0
2018-10-15 13:30:00,46.11,46.33,46.03,46.3,29911.0,46.11,46.33,46.03,46.3,29911.0
2018-10-15 14:00:00,46.32,46.32,46.14,46.16,31504.0,46.32,46.32,46.14,46.16,31504.0
2018-10-15 14:30:00,46.15,46.38,46.09,46.31,31175.0,46.15,46.38,46.09,46.31,31175.0
2018-10-15 15:00:00,46.31,46.46,46.2,46.2,56191.0,46.31,46.46,46.2,46.2,56191.0
2018-10-15 15:30:00,46.19,46.31,46.09,46.12,133161.0,46.19,46.31,46.09,46.12,133161.0
2018-10-16 09:30:00,46.38,46.93,46.31,46.93,48204.0,46.38,46.93,46.31,46.93,48204.0
2018-10-16 10:00:00,46.89,47.18,46.85,46.94,65782.0,46.89,47.18,46.85,46.94,65782.0
2018-10-16 10:30:00,46.94,47.48,46.89,47.46,85965.0,46.94,47.48,46.89,47.46,85965.0
2018-10-16 11:00:00,47.47,47.47,46.99,47.3,50333.0,47.47,47.47,46.99,47.3,50333.0
2018-10-16 11:30:00,47.28,47.43,47.13,47.31,23014.0,47.28,47.43,47.13,47.31,23014.0
2018-10-16 12:00:00,47.3,47.44,47.24,47.43,16668.0,47.3,47.44,47.24,47.43,16668.0
2018-10-16 12:30:00,47.45,47.5,47.3,47.41,43347.0,47.45,47.5,47.3,47.41,43347.0
2018-10-16 13:00:00,47.38,47.4,47.19,47.28,18366.0,47.38,47.4,47.19,47.28,18366.0
2018-10-16 13:30:00,47.3,47.56,47.26,47.38,46495.0,47.3,47.56,47.26,47.38,46495.0
2018-10-16 14:00:00,47.42,47.61,47.42,47.49,41981.0,47.42,47.61,47.42,47.49,41981.0
2018-10-16 14:30:00,47.49,47.65,47.49,47.56,43081.0,47.49,47.65,47.49,47.56,43081.0
2018-10-16 15:00:00,47.56,47.61,47.41,47.57,45440.0,47.56,47.61,47.41,47.57,45440.0
2018-10-16 15:30:00,47.56,47.7,47.52,47.62,215039.0,47.56,47.7,47.52,47.62,215039.0
2018-10-17 09:30:00,47.72,48.0,47.38,47.49,31147.0,47.72,48.0,47.38,47.49,31147.0
2018-10-17 10:00:00,47.4,47.49,47.0,47.15,50535.0,47.4,47.49,47.0,47.15,50535.0
2018-10-17 10:30:00,47.11,47.12,46.54,46.78,108663.0,47.11,47.12,46.54,46.78,108663.0
2018-10-17 11:00:00,46.76,46.78,46.49,46.57,88674.0,46.76,46.78,46.49,46.57,88674.0
2018-10-17 11:30:00,46.61,46.88,46.56,46.8,33095.0,46.61,46.88,46.56,46.8,33095.0
2018-10-17 12:00:00,46.76,47.02,46.72,46.81,24263.0,46.76,47.02,46.72,46.81,24263.0
2018-10-17 12:30:00,46.78,46.95,46.7,46.89,22380.0,46.78,46.95,46.7,46.89,22380.0
2018-10-17 13:00:00,46.89,47.04,46.78,46.96,18576.0,46.89,47.04,46.78,46.96,18576.0
2018-10-17 13:30:00,46.98,47.22,46.92,47.21,25123.0,46.98,47.22,46.92,47.21,25123.0
2018-10-17 14:00:00,47.19,47.35,46.96,47.0,54294.0,47.19,47.35,46.96,47.0,54294.0
2018-10-17 14:30:00,47.09,47.23,47.0,47.2,24790.0,47.09,47.23,47.0,47.2,24790.0
2018-10-17 15:00:00,47.19,47.4,47.19,47.36,37156.0,47.19,47.4,47.19,47.36,37156.0
2018-10-17 15:30:00,47.36,47.38,47.11,47.22,92728.0,47.36,47.38,47.11,47.22,92728.0
2018-10-18 09:30:00,47.26,47.39,46.71,47.04,30271.0,47.26,47.39,46.71,47.04,30271.0
2018-10-18 10:00:00,46.97,47.21,46.82,47.21,40835.0,46.97,47.21,46.82,47.21,40835.0
2018-10-18 10:30:00,47.18,47.38,47.17,47.35,26939.0,47.18,47.38,47.17,47.35,26939.0
2018-10-18 11:00:00,47.35,47.49,47.28,47.31,53970.0,47.35,47.49,47.28,47.31,53970.0
2018-10-18 11:30:00,47.29,47.31,47.04,47.06,75003.0,47.29,47.31,47.04,47.06,75003.0
2018-10-18 12:00:00,47.07,47.17,46.88,47.16,37177.0,47.07,47.17,46.88,47.16,37177.0
2018-10-18 12:30:00,47.12,47.24,46.88,46.88,33082.0,47.12,47.24,46.88,46.88,33082.0
2018-10-18 13:00:00,46.88,46.92,46.65,46.7,27664.0,46.88,46.92,46.65,46.7,27664.0
2018-10-18 13:30:00,46.71,46.74,46.53,46.63,28757.0,46.71,46.74,46.53,46.63,28757.0
2018-10-18 14:00:00,46.61,46.81,46.55,46.65,24939.0,46.61,46.81,46.55,46.65,24939.0
2018-10-18 14:30:00,46.64,46.84,46.59,46.81,36341.0,46.64,46.84,46.59,46.81,36341.0
2018-10-18 15:00:00,46.79,46.86,46.68,46.8,71039.0,46.79,46.86,46.68,46.8,71039.0
2018-10-18 15:30:00,46.79,46.85,46.67,46.71,90154.0,46.79,46.85,46.67,46.71,90154.0
2018-10-19 09:30:00,46.98,47.35,46.62,47.18,78697.0,46.98,47.35,46.62,47.18,78697.0
2018-10-19 10:00:00,47.15,47.26,46.78,46.78,33987.0,47.15,47.26,46.78,46.78,33987.0
2018-10-19 10:30:00,46.79,46.91,46.64,46.82,23636.0,46.79,46.91,46.64,46.82,23636.0
2018-10-19 11:00:00,46.8,46.84,46.28,46.31,40968.0,46.8,46.84,46.28,46.31,40968.0
2018-10-19 11:30:00,46.3,46.34,46.15,46.3,33679.0,46.3,46.34,46.15,46.3,33679.0
2018-10-19 12:00:00,46.35,46.36,45.9,46.0,46201.0,46.35,46.36,45.9,46.0,46201.0
2018-10-19 12:30:00,45.97,46.32,45.97,46.27,24728.0,45.97,46.32,45.97,46.27,24728.0
2018-10-19 13:00:00,46.21,46.26,46.07,46.17,25445.0,46.21,46.26,46.07,46.17,25445.0
2018-10-19 13:30:00,46.18,46.24,46.09,46.16,33568.0,46.18,46.24,46.09,46.16,33568.0
2018-10-19 14:00:00,46.17,46.46,46.08,46.45,38071.0,46.17,46.46,46.08,46.45,38071.0
2018-10-19 14:30:00,46.43,46.61,46.37,46.48,34310.0,46.43,46.61,46.37,46.48,34310.0
2018-10-19 15:00:00,46.48,46.65,46.34,46.63,39596.0,46.48,46.65,46.34,46.63,39596.0
2018-10-19 15:30:00,46.64,46.67,46.56,46.59,122126.0,46.64,46.67,46.56,46.59,122126.0
2018-10-22 09:30:00,46.6,46.73,45.7,45.85,74106.0,46.6,46.73,45.7,45.85,74106.0
2018-10-22 10:00:00,45.87,46.07,45.6,45.8,45446.0,45.87,46.07,45.6,45.8,45446.0
2018-10-22 10:30:00,45.82,46.04,45.68,45.84,29896.0,45.82,46.04,45.68,45.84,29896.0
2018-10-22 11:00:00,45.79,45.91,45.6,45.63,33194.0,45.79,45.91,45.6,45.63,33194.0
2018-10-22 11:30:00,45.64,45.66,45.3,45.31,25545.0,45.64,45.66,45.3,45.31,25545.0
2018-10-22 12:00:00,45.33,45.54,45.01,45.16,44920.0,45.33,45.54,45.01,45.16,44920.0
2018-10-22 12:30:00,45.19,45.38,45.18,45.21,30468.0,45.19,45.38,45.18,45.21,30468.0
2018-10-22 13:00:00,45.17,45.41,45.13,45.31,34428.0,45.17,45.41,45.13,45.31,34428.0
2018-10-22 13:30:00,45.28,45.53,45.28,45.44,21707.0,45.28,45.53,45.28,45.44,21707.0
2018-10-22 14:00:00,45.43,45.44,45.25,45.26,33379.0,45.43,45.44,45.25,45.26,33379.0
2018-10-22 14:30:00,45.25,45.44,45.22,45.42,27635.0,45.25,45.44,45.22,45.42,27635.0
2018-10-22 15:00:00,45.41,45.65,45.39,45.45,45490.0,45.41,45.65,45.39,45.45,45490.0
2018-10-22 15:30:00,45.45,45.53,45.33,45.35,130914.0,45.45,45.53,45.33,45.35,130914.0
2018-10-23 09:30:00,44.65,44.73,43.64,43.73,164795.0,44.65,44.73,43.64,43.73,164795.0
2018-10-23 10:00:00,43.71,43.79,42.95,43.32,137791.0,43.71,43.79,42.95,43.32,137791.0
2018-10-23 10:30:00,43.26,43.45,43.07,43.38,65567.0,43.26,43.45,43.07,43.38,65567.0
2018-10-23 11:00:00,43.37,44.0,43.32,43.88,62048.0,43.37,44.0,43.32,43.88,62048.0
2018-10-23 11:30:00,43.88,43.95,43.61,43.61,25349.0,43.88,43.95,43.61,43.61,25349.0
2018-10-23 12:00:00,43.6,44.03,43.58,43.99,25717.0,43.6,44.03,43.58,43.99,25717.0
2018-10-23 12:30:00,43.99,44.16,43.85,43.86,34316.0,43.99,44.16,43.85,43.86,34316.0
2018-10-23 13:00:00,43.85,44.1,43.84,43.88,35518.0,43.85,44.1,43.84,43.88,35518.0
2018-10-23 13:30:00,43.94,43.97,43.71,43.74,39160.0,43.94,43.97,43.71,43.74,39160.0
2018-10-23 14:00:00,43.73,44.38,43.73,44.32,63347.0,43.73,44.38,43.73,44.32,63347.0
2018-10-23 14:30:00,44.34,44.72,44.29,44.54,173453.0,44.34,44.72,44.29,44.54,173453.0
2018-10-23 15:00:00,44.54,44.84,44.42,44.68,88283.0,44.54,44.84,44.42,44.68,88283.0
2018-10-23 15:30:00,44.67,44.68,44.16,44.19,158742.0,44.67,44.68,44.16,44.19,158742.0
2018-10-24 09:30:00,44.36,44.87,44.11,44.25,53595.0,44.36,44.87,44.11,44.25,53595.0
2018-10-24 10:00:00,44.31,44.46,43.93,43.94,55123.0,44.31,44.46,43.93,43.94,55123.0
2018-10-24 10:30:00,43.93,44.36,43.9,44.27,49224.0,43.93,44.36,43.9,44.27,49224.0
2018-10-24 11:00:00,44.27,44.29,43.66,43.69,42917.0,44.27,44.29,43.66,43.69,42917.0
2018-10-24 11:30:00,43.64,44.28,43.57,44.08,54941.0,43.64,44.28,43.57,44.08,54941.0
2018-10-24 12:00:00,44.11,44.12,43.75,43.79,27367.0,44.11,44.12,43.75,43.79,27367.0
2018-10-24 12:30:00,43.8,43.83,43.51,43.77,57406.0,43.8,43.83,43.51,43.77,57406.0
2018-10-24 13:00:00,43.72,43.73,43.43,43.51,54472.0,43.72,43.73,43.43,43.51,54472.0
2018-10-24 13:30:00,43.53,43.63,43.41,43.45,42895.0,43.53,43.63,43.41,43.45,42895.0
2018-10-24 14:00:00,43.45,43.48,43.15,43.27,91502.0,43.45,43.48,43.15,43.27,91502.0
2018-10-24 14:30:00,43.3,43.4,43.0,43.1,74181.0,43.3,43.4,43.0,43.1,74181.0
2018-10-24 15:00:00,43.05,43.06,42.72,42.74,75600.0,43.05,43.06,42.72,42.74,75600.0
2018-10-24 15:30:00,42.74,42.86,42.4,42.43,279526.0,42.74,42.86,42.4,42.43,279526.0
2018-10-25 09:30:00,43.29,43.81,42.72,42.84,131370.0,43.29,43.81,42.72,42.84,131370.0
2018-10-25 10:00:00,42.78,42.88,42.17,42.41,83172.0,42.78,42.88,42.17,42.41,83172.0
2018-10-25 10:30:00,42.43,42.98,42.32,42.88,83211.0,42.43,42.98,42.32,42.88,83211.0
2018-10-25 11:00:00,42.9,42.91,42.27,42.71,102965.0,42.9,42.91,42.27,42.71,102965.0
2018-10-25 11:30:00,42.72,42.81,42.47,42.58,66991.0,42.72,42.81,42.47,42.58,66991.0
2018-10-25 12:00:00,42.58,42.9,42.41,42.43,57736.0,42.58,42.9,42.41,42.43,57736.0
2018-10-25 12:30:00,42.41,42.53,42.38,42.44,38446.0,42.41,42.53,42.38,42.44,38446.0
2018-10-25 13:00:00,42.44,42.9,42.33,42.9,81427.0,42.44,42.9,42.33,42.9,81427.0
2018-10-25 13:30:00,42.89,43.57,42.74,43.52,188123.0,42.89,43.57,42.74,43.52,188123.0
2018-10-25 14:00:00,43.51,43.76,43.36,43.61,90715.0,43.51,43.76,43.36,43.61,90715.0
2018-10-25 14:30:00,43.6,43.74,43.5,43.56,121910.0,43.6,43.74,43.5,43.56,121910.0
2018-10-25 15:00:00,43.57,43.79,43.54,43.7,202927.0,43.57,43.79,43.54,43.7,202927.0
2018-10-25 15:30:00,43.73,43.76,43.32,43.52,456393.0,43.73,43.76,43.32,43.52,456393.0
2018-10-26 09:30:00,40.75,42.95,40.51,40.88,662901.0,40.75,42.95,40.51,40.88,662901.0
2018-10-26 10:00:00,40.81,40.94,39.79,40.3,539657.0,40.81,40.94,39.79,40.3,539657.0
2018-10-26 10:30:00,40.3,40.56,39.27,39.3,419216.0,40.3,40.56,39.27,39.3,419216.0
2018-10-26 11:00:00,39.27,40.27,39.15,40.25,248680.0,39.27,40.27,39.15,40.25,248680.0
2018-10-26 11:30:00,40.25,41.01,40.14,40.34,229204.0,40.25,41.01,40.14,40.34,229204.0
2018-10-26 12:00:00,40.29,40.79,40.28,40.78,163419.0,40.29,40.79,40.28,40.78,163419.0
2018-10-26 12:30:00,40.77,41.45,40.76,41.09,175125.0,40.77,41.45,40.76,41.09,175125.0
2018-10-26 13:00:00,41.09,41.65,41.09,41.39,148997.0,41.09,41.65,41.09,41.39,148997.0
2018-10-26 13:30:00,41.37,41.4,40.98,41.18,157007.0,41.37,41.4,40.98,41.18,157007.0
2018-10-26 14:00:00,41.16,41.19,40.31,40.31,235022.0,41.16,41.19,40.31,40.31,235022.0
2018-10-26 14:30:00,40.3,40.31,39.8,39.91,244435.0,40.3,40.31,39.8,39.91,244435.0
2018-10-26 15:00:00,39.91,40.03,39.3,39.46,374599.0,39.91,40.03,39.3,39.46,374599.0
2018-10-26 15:30:00,39.45,39.54,39.19,39.37,890789.0,39.45,39.54,39.19,39.37,890789.0
2018-10-29 09:30:00,40.25,40.3,38.28,38.52,454207.0,40.25,40.3,38.28,38.52,454207.0
2018-10-29 10:00:00,38.55,38.78,38.02,38.07,398316.0,38.55,38.78,38.02,38.07,398316.0
2018-10-29 10:30:00,38.06,38.65,37.68,37.77,367618.0,38.06,38.65,37.68,37.77,367618.0
2018-10-29 11:00:00,37.79,38.2,37.68,37.83,261011.0,37.79,38.2,37.68,37.83,261011.0
2018-10-29 11:30:00,37.85,38.18,37.79,37.83,174463.0,37.85,38.18,37.79,37.83,174463.0
2018-10-29 12:00:00,37.83,37.89,37.54,37.84,180640.0,37.83,37.89,37.54,37.84,180640.0
2018-10-29 12:30:00,37.83,37.98,37.74,37.83,172544.0,37.83,37.98,37.74,37.83,172544.0
2018-10-29 13:00:00,37.84,38.09,37.83,37.89,121666.0,37.84,38.09,37.83,37.89,121666.0
2018-10-29 13:30:00,37.9,37.97,37.5,37.52,151802.0,37.9,37.97,37.5,37.52,151802.0
2018-10-29 14:00:00,37.51,37.6,36.87,37.07,329969.0,37.51,37.6,36.87,37.07,329969.0
2018-10-29 14:30:00,37.07,37.34,37.0,37.08,222121.0,37.07,37.34,37.0,37.08,222121.0
2018-10-29 15:00:00,37.08,37.28,36.95,36.95,274885.0,37.08,37.28,36.95,36.95,274885.0
2018-10-29 15:30:00,36.96,36.98,36.51,36.92,628343.0,36.96,36.98,36.51,36.92,628343.0
2018-10-30 09:30:00,37.06,37.69,36.64,37.62,278507.0,37.06,37.69,36.64,37.62,278507.0
2018-10-30 10:00:00,37.63,37.76,37.24,37.25,211882.0,37.63,37.76,37.24,37.25,211882.0
2018-10-30 10:30:00,37.27,37.28,36.77,36.98,148760.0,37.27,37.28,36.77,36.98,148760.0
2018-10-30 11:00:00,37.02,37.26,36.64,37.15,148339.0,37.02,37.26,36.64,37.15,148339.0
2018-10-30 11:30:00,37.17,38.02,37.11,37.84,191220.0,37.17,38.02,37.11,37.84,191220.0
2018-10-30 12:00:00,37.82,38.25,37.82,38.19,197912.0,37.82,38.25,37.82,38.19,197912.0
2018-10-30 12:30:00,38.18,38.26,37.79,37.79,138996.0,38.18,38.26,37.79,37.79,138996.0
2018-10-30 13:00:00,37.81,38.33,37.69,38.01,139013.0,37.81,38.33,37.69,38.01,139013.0
2018-10-30 13:30:00,38.01,38.59,37.97,38.56,151947.0,38.01,38.59,37.97,38.56,151947.0
2018-10-30 14:00:00,38.55,38.98,38.37,38.79,235345.0,38.55,38.98,38.37,38.79,235345.0
2018-10-30 14:30:00,38.78,39.09,38.65,39.06,190615.0,38.78,39.09,38.65,39.06,190615.0
2018-10-30 15:00:00,39.07,39.23,38.74,39.22,187680.0,39.07,39.23,38.74,39.22,187680.0
2018-10-30 15:30:00,39.22,39.83,39.16,39.78,694353.0,39.22,39.83,39.16,39.78,694353.0
2018-10-31 09:30:00,40.17,40.76,39.63,40.66,182323.0,40.17,40.76,39.63,40.66,182323.0
2018-10-31 10:00:00,40.67,40.85,40.32,40.66,122079.0,40.67,40.85,40.32,40.66,122079.0
2018-10-31 10:30:00,40.66,41.16,40.66,41.06,172992.0,40.66,41.16,40.66,41.06,172992.0
2018-10-31 11:00:00,41.1,41.48,41.0,41.47,181311.0,41.1,41.48,41.0,41.47,181311.0
2018-10-31 11:30:00,41.47,41.6,41.0,41.06,147872.0,41.47,41.6,41.0,41.06,147872.0
2018-10-31 12:00:00,41.05,41.45,40.96,41.33,126270.0,41.05,41.45,40.96,41.33,126270.0
2018-10-31 12:30:00,41.32,41.59,41.24,41.51,95716.0,41.32,41.59,41.24,41.51,95716.0
2018-10-31 13:00:00,41.51,41.89,41.47,41.71,115210.0,41.51,41.89,41.47,41.71,115210.0
2018-10-31 13:30:00,41.71,42.13,41.54,42.07,118245.0,41.71,42.13,41.54,42.07,118245.0
2018-10-31 14:00:00,42.07,42.16,41.97,42.08,127573.0,42.07,42.16,41.97,42.08,127573.0
2018-10-31 14:30:00,42.07,42.07,41.7,41.96,147177.0,42.07,42.07,41.7,41.96,147177.0
2018-10-31 15:00:00,41.96,42.12,41.9,42.09,142303.0,41.96,42.12,41.9,42.09,142303.0
2018-10-31 15:30:00,42.09,42.11,41.73,41.81,401381.0,42.09,42.11,41.73,41.81,401381.0
2018-11-01 09:30:00,41.49,41.49,40.33,40.81,268095.0,41.49,41.49,40.33,40.81,268095.0
2018-11-01 10:00:00,40.84,40.96,40.45,40.92,288849.0,40.84,40.96,40.45,40.92,288849.0
2018-11-01 10:30:00,40.94,41.09,40.72,41.09,122473.0,40.94,41.09,40.72,41.09,122473.0
2018-11-01 11:00:00,41.11,41.73,40.99,41.62,122924.0,41.11,41.73,40.99,41.62,122924.0
2018-11-01 11:30:00,41.62,41.86,41.57,41.62,95170.0,41.62,41.86,41.57,41.62,95170.0
2018-11-01 12:00:00,41.62,41.86,41.42,41.85,94674.0,41.62,41.86,41.42,41.85,94674.0
2018-11-01 12:30:00,41.85,41.93,41.55,41.68,56054.0,41.85,41.93,41.55,41.68,56054.0
2018-11-01 13:00:00,41.69,41.89,41.59,41.84,48390.0,41.69,41.89,41.59,41.84,48390.0
2018-11-01 13:30:00,41.85,41.88,41.69,41.73,52084.0,41.85,41.88,41.69,41.73,52084.0
2018-11-01 14:00:00,41.76,41.76,41.51,41.59,97290.0,41.76,41.76,41.51,41.59,97290.0
2018-11-01 14:30:00,41.59,41.61,41.37,41.51,108430.0,41.59,41.61,41.37,41.51,108430.0
2018-11-01 15:00:00,41.49,41.49,41.19,41.39,146953.0,41.49,41.49,41.19,41.39,146953.0
2018-11-01 15:30:00,41.38,41.53,41.32,41.47,268214.0,41.38,41.53,41.32,41.47,268214.0
2018-11-02 09:30:00,41.73,43.13,41.73,43.01,205840.0,41.73,43.13,41.73,43.01,205840.0
2018-11-02 10:00:00,42.99,43.0,42.29,42.71,140580.0,42.99,43.0,42.29,42.71,140580.0
2018-11-02 10:30:00,42.7,42.77,42.25,42.54,152258.0,42.7,42.77,42.25,42.54,152258.0
2018-11-02 11:00:00,42.53,42.7,42.27,42.7,104470.0,42.53,42.7,42.27,42.7,104470.0
2018-11-02 11:30:00,42.68,42.87,42.55,42.66,104226.0,42.68,42.87,42.55,42.66,104226.0
2018-11-02 12:00:00,42.67,42.68,42.35,42.5,77576.0,42.67,42.68,42.35,42.5,77576.0
2018-11-02 12:30:00,42.5,42.54,42.13,42.32,82341.0,42.5,42.54,42.13,42.32,82341.0
2018-11-02 13:00:00,42.33,42.55,42.07,42.53,65710.0,42.33,42.55,42.07,42.53,65710.0
2018-11-02 13:30:00,42.52,42.62,42.31,42.37,81988.0,42.52,42.62,42.31,42.37,81988.0
2018-11-02 14:00:00,42.38,42.84,42.27,42.83,111460.0,42.38,42.84,42.27,42.83,111460.0
2018-11-02 14:30:00,42.83,43.06,42.7,43.01,95390.0,42.83,43.06,42.7,43.01,95390.0
2018-11-02 15:00:00,43.01,43.06,42.78,42.99,99045.0,43.01,43.06,42.78,42.99,99045.0
2018-11-02 15:30:00,42.99,43.08,42.86,43.01,264492.0,42.99,43.08,42.86,43.01,264492.0
2018-11-05 09:30:00,44.02,46.09,44.0,45.14,795147.0,44.02,46.09,44.0,45.14,795147.0
2018-11-05 10:00:00,45.17,45.23,44.5,45.09,286595.0,45.17,45.23,44.5,45.09,286595.0
2018-11-05 10:30:00,45.09,45.57,45.09,45.44,147706.0,45.09,45.57,45.09,45.44,147706.0
2018-11-05 11:00:00,45.4,45.43,44.83,45.28,227489.0,45.4,45.43,44.83,45.28,227489.0
2018-11-05 11:30:00,45.27,45.46,45.06,45.08,99745.0,45.27,45.46,45.06,45.08,99745.0
2018-11-05 12:00:00,45.06,45.06,44.47,44.55,100644.0,45.06,45.06,44.47,44.55,100644.0
2018-11-05 12:30:00,44.56,44.62,44.31,44.5,95712.0,44.56,44.62,44.31,44.5,95712.0
2018-11-05 13:00:00,44.48,44.84,44.43,44.78,76528.0,44.48,44.84,44.43,44.78,76528.0
2018-11-05 13:30:00,44.79,44.81,44.56,44.7,94025.0,44.79,44.81,44.56,44.7,94025.0
2018-11-05 14:00:00,44.7,44.7,44.26,44.61,111837.0,44.7,44.7,44.26,44.61,111837.0
2018-11-05 14:30:00,44.61,44.63,44.41,44.47,108812.0,44.61,44.63,44.41,44.47,108812.0
2018-11-05 15:00:00,44.48,44.58,44.21,44.27,116692.0,44.48,44.58,44.21,44.27,116692.0
2018-11-05 15:30:00,44.28,44.28,43.93,43.93,352309.0,44.28,44.28,43.93,43.93,352309.0
2018-11-06 09:30:00,43.82,44.06,42.79,43.25,162452.0,43.82,44.06,42.79,43.25,162452.0
2018-11-06 10:00:00,43.25,43.35,42.84,43.26,115339.0,43.25,43.35,42.84,43.26,115339.0
2018-11-06 10:30:00,43.25,43.71,43.07,43.68,108090.0,43.25,43.71,43.07,43.68,108090.0
2018-11-06 11:00:00,43.66,43.8,43.2,43.21,90735.0,43.66,43.8,43.2,43.21,90735.0
2018-11-06 11:30:00,43.17,43.25,42.96,43.05,69145.0,43.17,43.25,42.96,43.05,69145.0
2018-11-06 12:00:00,43.01,43.39,43.0,43.15,65437.0,43.01,43.39,43.0,43.15,65437.0
2018-11-06 12:30:00,43.16,43.45,43.12,43.19,62857.0,43.16,43.45,43.12,43.19,62857.0
2018-11-06 13:00:00,43.18,43.24,42.95,42.95,56713.0,43.18,43.24,42.95,42.95,56713.0
2018-11-06 13:30:00,42.95,43.06,42.87,42.89,43103.0,42.95,43.06,42.87,42.89,43103.0
2018-11-06 14:00:00,42.89,42.92,42.57,42.63,56791.0,42.89,42.92,42.57,42.63,56791.0
2018-11-06 14:30:00,42.65,42.93,42.6,42.7,64075.0,42.65,42.93,42.6,42.7,64075.0
2018-11-06 15:00:00,42.68,42.82,42.58,42.71,71009.0,42.68,42.82,42.58,42.71,71009.0
2018-11-06 15:30:00,42.74,42.85,42.71,42.84,181799.0,42.74,42.85,42.71,42.84,181799.0
2018-11-07 09:30:00,43.23,43.74,43.0,43.34,164464.0,43.23,43.74,43.0,43.34,164464.0
2018-11-07 10:00:00,43.31,44.46,43.22,44.19,120274.0,43.31,44.46,43.22,44.19,120274.0
2018-11-07 10:30:00,44.16,44.24,43.52,43.53,78863.0,44.16,44.24,43.52,43.53,78863.0
2018-11-07 11:00:00,43.5,43.94,43.47,43.76,71164.0,43.5,43.94,43.47,43.76,71164.0
2018-11-07 11:30:00,43.75,44.26,43.67,44.26,65550.0,43.75,44.26,43.67,44.26,65550.0
2018-11-07 12:00:00,44.23,44.25,44.02,44.08,43950.0,44.23,44.25,44.02,44.08,43950.0
2018-11-07 12:30:00,44.1,44.18,43.98,44.02,38730.0,44.1,44.18,43.98,44.02,38730.0
2018-11-07 13:00:00,44.0,44.01,43.77,43.85,33293.0,44.0,44.01,43.77,43.85,33293.0
2018-11-07 13:30:00,43.84,43.85,43.64,43.67,33248.0,43.84,43.85,43.64,43.67,33248.0
2018-11-07 14:00:00,43.68,43.97,43.66,43.96,26640.0,43.68,43.97,43.66,43.96,26640.0
2018-11-07 14:30:00,43.94,44.02,43.9,43.92,34133.0,43.94,44.02,43.9,43.92,34133.0
2018-11-07 15:00:00,43.91,44.11,43.9,44.06,35249.0,43.91,44.11,43.9,44.06,35249.0
2018-11-07 15:30:00,44.05,44.18,44.02,44.18,155715.0,44.05,44.18,44.02,44.18,155715.0
2018-11-08 09:30:00,43.88,44.1,43.3,43.57,46313.0,43.88,44.1,43.3,43.57,46313.0
2018-11-08 10:00:00,43.53,43.64,42.87,43.08,54475.0,43.53,43.64,42.87,43.08,54475.0
2018-11-08 10:30:00,43.04,43.09,42.56,42.67,83967.0,43.04,43.09,42.56,42.67,83967.0
2018-11-08 11:00:00,42.68,42.8,42.45,42.7,57516.0,42.68,42.8,42.45,42.7,57516.0
2018-11-08 11:30:00,42.73,43.2,42.73,43.07,57329.0,42.73,43.2,42.73,43.07,57329.0
2018-11-08 12:00:00,43.05,43.2,42.97,43.05,31716.0,43.05,43.2,42.97,43.05,31716.0
2018-11-08 12:30:00,43.04,43.33,43.0,43.26,26608.0,43.04,43.33,43.0,43.26,26608.0
2018-11-08 13:00:00,43.28,43.34,43.17,43.24,34272.0,43.28,43.34,43.17,43.24,34272.0
2018-11-08 13:30:00,43.24,43.28,43.1,43.18,42034.0,43.24,43.28,43.1,43.18,42034.0
2018-11-08 14:00:00,43.15,43.15,42.81,42.83,38091.0,43.15,43.15,42.81,42.83,38091.0
2018-11-08 14:30:00,42.81,42.82,42.59,42.71,47549.0,42.81,42.82,42.59,42.71,47549.0
2018-11-08 15:00:00,42.68,42.79,42.53,42.53,52224.0,42.68,42.79,42.53,42.53,52224.0
2018-11-08 15:30:00,42.55,42.68,42.46,42.68,159014.0,42.55,42.68,42.46,42.68,159014.0
2018-11-09 09:30:00,42.25,42.52,41.71,42.09,110049.0,42.25,42.52,41.71,42.09,110049.0
2018-11-09 10:00:00,42.14,42.14,41.49,41.95,74838.0,42.14,42.14,41.49,41.95,74838.0
2018-11-09 10:30:00,41.99,42.37,41.96,42.27,62680.0,41.99,42.37,41.96,42.27,62680.0
2018-11-09 11:00:00,42.28,42.47,42.09,42.29,57363.0,42.28,42.47,42.09,42.29,57363.0
2018-11-09 11:30:00,42.27,42.39,41.82,41.91,62402.0,42.27,42.39,41.82,41.91,62402.0
2018-11-09 12:00:00,41.91,42.19,41.9,42.15,36497.0,41.91,42.19,41.9,42.15,36497.0
2018-11-09 12:30:00,42.12,42.16,41.99,42.0,65944.0,42.12,42.16,41.99,42.0,65944.0
2018-11-09 13:00:00,41.98,42.0,41.81,41.84,44390.0,41.98,42.0,41.81,41.84,44390.0
2018-11-09 13:30:00,41.82,41.87,41.6,41.74,53572.0,41.82,41.87,41.6,41.74,53572.0
2018-11-09 14:00:00,41.76,41.81,41.58,41.71,51206.0,41.76,41.81,41.58,41.71,51206.0
2018-11-09 14:30:00,41.72,42.06,41.71,42.01,45483.0,41.72,42.06,41.71,42.01,45483.0
2018-11-09 15:00:00,42.01,42.44,41.95,42.39,89933.0,42.01,42.44,41.95,42.39,89933.0
2018-11-09 15:30:00,42.4,42.52,42.21,42.22,168762.0,42.4,42.52,42.21,42.22,168762.0
2018-11-12 09:30:00,42.1,42.14,41.52,41.96,73410.0,42.1,42.14,41.52,41.96,73410.0
2018-11-12 10:00:00,41.97,42.84,41.75,42.71,143765.0,41.97,42.84,41.75,42.71,143765.0
2018-11-12 10:30:00,42.7,42.88,42.48,42.56,111567.0,42.7,42.88,42.48,42.56,111567.0
2018-11-12 11:00:00,42.58,42.68,42.34,42.54,89861.0,42.58,42.68,42.34,42.54,89861.0
2018-11-12 11:30:00,42.54,42.91,42.53,42.9,47482.0,42.54,42.91,42.53,42.9,47482.0
2018-11-12 12:00:00,42.9,43.24,42.88,43.07,49527.0,42.9,43.24,42.88,43.07,49527.0
2018-11-12 12:30:00,43.05,43.27,42.93,43.14,30097.0,43.05,43.27,42.93,43.14,30097.0
2018-11-12 13:00:00,43.13,43.15,42.85,42.97,29529.0,43.13,43.15,42.85,42.97,29529.0
2018-11-12 13:30:00,42.96,43.03,42.79,42.85,32363.0,42.96,43.03,42.79,42.85,32363.0
2018-11-12 14:00:00,42.86,43.31,42.85,43.14,52858.0,42.86,43.31,42.85,43.14,52858.0
2018-11-12 14:30:00,43.15,43.32,42.96,43.0,44712.0,43.15,43.32,42.96,43.0,44712.0
2018-11-12 15:00:00,42.97,43.05,42.84,42.9,54617.0,42.97,43.05,42.84,42.9,54617.0
2018-11-12 15:30:00,42.9,42.9,42.68,42.71,223308.0,42.9,42.9,42.68,42.71,223308.0
2018-11-13 09:30:00,42.95,43.24,42.2,42.42,134130.0,42.95,43.24,42.2,42.42,134130.0
2018-11-13 10:00:00,42.4,42.86,42.35,42.6,193685.0,42.4,42.86,42.35,42.6,193685.0
2018-11-13 10:30:00,42.57,42.97,42.48,42.86,132559.0,42.57,42.97,42.48,42.86,132559.0
2018-11-13 11:00:00,42.88,43.33,42.87,43.03,75174.0,42.88,43.33,42.87,43.03,75174.0
2018-11-13 11:30:00,43.04,43.07,42.82,42.84,78069.0,43.04,43.07,42.82,42.84,78069.0
2018-11-13 12:00:00,42.84,43.02,42.84,42.91,96673.0,42.84,43.02,42.84,42.91,96673.0
2018-11-13 12:30:00,42.91,42.98,42.75,42.83,176797.0,42.91,42.98,42.75,42.83,176797.0
2018-11-13 13:00:00,42.85,42.88,42.63,42.74,140641.0,42.85,42.88,42.63,42.74,140641.0
2018-11-13 13:30:00,42.76,42.84,42.5,42.52,76036.0,42.76,42.84,42.5,42.52,76036.0
2018-11-13 14:00:00,42.51,42.65,42.3,42.38,93208.0,42.51,42.65,42.3,42.38,93208.0
2018-11-13 14:30:00,42.36,42.44,42.0,42.17,92746.0,42.36,42.44,42.0,42.17,92746.0
2018-11-13 15:00:00,42.16,42.51,42.09,42.45,128753.0,42.16,42.51,42.09,42.45,128753.0
2018-11-13 15:30:00,42.44,42.66,42.39,42.47,405027.0,42.44,42.66,42.39,42.47,405027.0
2018-11-14 09:30:00,43.0,43.47,42.73,43.43,63804.0,43.0,43.47,42.73,43.43,63804.0
2018-11-14 10:00:00,43.49,43.49,42.7,42.75,74366.0,43.49,43.49,42.7,42.75,74366.0
2018-11-14 10:30:00,42.78,42.78,42.25,42.59,109112.0,42.78,42.78,42.25,42.59,109112.0
2018-11-14 11:00:00,42.56,42.57,42.11,42.14,65584.0,42.56,42.57,42.11,42.14,65584.0
2018-11-14 11:30:00,42.15,42.42,42.03,42.39,52816.0,42.15,42.42,42.03,42.39,52816.0
2018-11-14 12:00:00,42.41,42.48,42.12,42.38,34115.0,42.41,42.48,42.12,42.38,34115.0
2018-11-14 12:30:00,42.38,42.41,42.1,42.1,30344.0,42.38,42.41,42.1,42.1,30344.0
2018-11-14 13:00:00,42.13,42.46,42.13,42.32,37579.0,42.13,42.46,42.13,42.32,37579.0
2018-11-14 13:30:00,42.34,42.43,42.15,42.38,49392.0,42.34,42.43,42.15,42.38,49392.0
2018-11-14 14:00:00,42.33,42.57,42.06,42.4,53831.0,42.33,42.57,42.06,42.4,53831.0
2018-11-14 14:30:00,42.4,42.89,42.35,42.89,58663.0,42.4,42.89,42.35,42.89,58663.0
2018-11-14 15:00:00,42.88,43.08,42.74,42.81,71328.0,42.88,43.08,42.74,42.81,71328.0
2018-11-14 15:30:00,42.8,42.89,42.5,42.54,175762.0,42.8,42.89,42.5,42.54,175762.0
2018-11-15 09:30:00,42.31,43.15,42.24,42.63,87242.0,42.31,43.15,42.24,42.63,87242.0
2018-11-15 10:00:00,42.59,42.95,42.58,42.85,35602.0,42.59,42.95,42.58,42.85,35602.0
2018-11-15 10:30:00,42.84,42.88,42.39,42.59,72479.0,42.84,42.88,42.39,42.59,72479.0
2018-11-15 11:00:00,42.56,43.09,42.52,43.09,53203.0,42.56,43.09,42.52,43.09,53203.0
2018-11-15 11:30:00,43.09,43.4,43.0,43.22,127436.0,43.09,43.4,43.0,43.22,127436.0
2018-11-15 12:00:00,43.26,43.43,43.11,43.25,50884.0,43.26,43.43,43.11,43.25,50884.0
2018-11-15 12:30:00,43.22,43.51,43.22,43.38,45469.0,43.22,43.51,43.22,43.38,45469.0
2018-11-15 13:00:00,43.4,43.82,43.18,43.82,60360.0,43.4,43.82,43.18,43.82,60360.0
2018-11-15 13:30:00,43.79,44.01,43.73,43.98,51986.0,43.79,44.01,43.73,43.98,51986.0
2018-11-15 14:00:00,43.98,44.05,43.73,43.9,54435.0,43.98,44.05,43.73,43.9,54435.0
2018-11-15 14:30:00,43.91,44.02,43.74,43.8,60827.0,43.91,44.02,43.74,43.8,60827.0
2018-11-15 15:00:00,43.8,43.87,43.56,43.76,58138.0,43.8,43.87,43.56,43.76,58138.0
2018-11-15 15:30:00,43.75,44.17,43.73,44.08,196147.0,43.75,44.17,43.73,44.08,196147.0
2018-11-16 09:30:00,43.25,44.29,43.16,44.19,54488.0,43.25,44.29,43.16,44.19,54488.0
2018-11-16 10:00:00,44.19,44.25,43.79,44.19,86753.0,44.19,44.25,43.79,44.19,86753.0
2018-11-16 10:30:00,44.19,44.4,44.12,44.16,43882.0,44.19,44.4,44.12,44.16,43882.0
2018-11-16 11:00:00,44.14,44.21,43.62,43.76,42262.0,44.14,44.21,43.62,43.76,42262.0
2018-11-16 11:30:00,43.77,43.78,43.37,43.44,40751.0,43.77,43.78,43.37,43.44,40751.0
2018-11-16 12:00:00,43.46,43.7,43.43,43.57,24529.0,43.46,43.7,43.43,43.57,24529.0
2018-11-16 12:30:00,43.59,44.13,43.53,44.1,30536.0,43.59,44.13,43.53,44.1,30536.0
2018-11-16 13:00:00,44.11,44.15,43.97,44.0,23054.0,44.11,44.15,43.97,44.0,23054.0
2018-11-16 13:30:00,44.02,44.14,43.88,44.11,23421.0,44.02,44.14,43.88,44.11,23421.0
2018-11-16 14:00:00,44.13,44.29,44.12,44.25,49795.0,44.13,44.29,44.12,44.25,49795.0
2018-11-16 14:30:00,44.25,44.44,44.25,44.35,60172.0,44.25,44.44,44.25,44.35,60172.0
2018-11-16 15:00:00,44.35,44.68,44.25,44.53,82238.0,44.35,44.68,44.25,44.53,82238.0
2018-11-16 15:30:00,44.52,44.62,44.36,44.38,195044.0,44.52,44.62,44.36,44.38,195044.0
2018-11-19 09:30:00,44.13,44.89,43.88,44.82,62307.0,44.13,44.89,43.88,44.82,62307.0
2018-11-19 10:00:00,44.8,44.84,44.26,44.31,49915.0,44.8,44.84,44.26,44.31,49915.0
2018-11-19 10:30:00,44.32,44.72,44.17,44.66,50362.0,44.32,44.72,44.17,44.66,50362.0
2018-11-19 11:00:00,44.68,44.78,44.35,44.5,33299.0,44.68,44.78,44.35,44.5,33299.0
2018-11-19 11:30:00,44.48,44.51,43.84,43.98,47473.0,44.48,44.51,43.84,43.98,47473.0
2018-11-19 12:00:00,44.04,44.07,43.74,43.93,55226.0,44.04,44.07,43.74,43.93,55226.0
2018-11-19 12:30:00,43.91,44.05,43.79,43.84,37233.0,43.91,44.05,43.79,43.84,37233.0
2018-11-19 13:00:00,43.83,43.93,43.61,43.67,31575.0,43.83,43.93,43.61,43.67,31575.0
2018-11-19 13:30:00,43.66,43.79,43.51,43.69,59397.0,43.66,43.79,43.51,43.69,59397.0
2018-11-19 14:00:00,43.68,43.8,43.58,43.72,48436.0,43.68,43.8,43.58,43.72,48436.0
2018-11-19 14:30:00,43.7,43.91,43.61,43.89,48618.0,43.7,43.91,43.61,43.89,48618.0
2018-11-19 15:00:00,43.9,44.2,43.86,43.98,85457.0,43.9,44.2,43.86,43.98,85457.0
2018-11-19 15:30:00,43.99,44.04,43.77,43.99,301693.0,43.99,44.04,43.77,43.99,301693.0
2018-11-20 09:30:00,43.0,43.01,42.05,42.53,152638.0,43.0,43.01,42.05,42.53,152638.0
2018-11-20 10:00:00,42.48,42.62,42.25,42.5,104603.0,42.48,42.62,42.25,42.5,104603.0
2018-11-20 10:30:00,42.47,42.84,42.42,42.65,69228.0,42.47,42.84,42.42,42.65,69228.0
2018-11-20 11:00:00,42.74,42.81,42.53,42.75,99828.0,42.74,42.81,42.53,42.75,99828.0
2018-11-20 11:30:00,42.74,43.04,42.6,42.83,46217.0,42.74,43.04,42.6,42.83,46217.0
2018-11-20 12:00:00,42.84,42.96,42.42,42.55,35325.0,42.84,42.96,42.42,42.55,35325.0
2018-11-20 12:30:00,42.56,42.57,42.33,42.46,43230.0,42.56,42.57,42.33,42.46,43230.0
2018-11-20 13:00:00,42.46,42.56,42.31,42.41,46687.0,42.46,42.56,42.31,42.41,46687.0
2018-11-20 13:30:00,42.41,42.41,42.03,42.04,73701.0,42.41,42.41,42.03,42.04,73701.0
2018-11-20 14:00:00,42.03,42.13,41.86,42.05,39583.0,42.03,42.13,41.86,42.05,39583.0
2018-11-20 14:30:00,42.13,42.29,42.02,42.05,32279.0,42.13,42.29,42.02,42.05,32279.0
2018-11-20 15:00:00,42.05,42.21,41.82,42.18,85649.0,42.05,42.21,41.82,42.18,85649.0
2018-11-20 15:30:00,42.18,42.33,42.0,42.04,161288.0,42.18,42.33,42.0,42.04,161288.0
2018-11-21 09:30:00,42.66,42.79,42.07,42.63,81574.0,42.66,42.79,42.07,42.63,81574.0
2018-11-21 10:00:00,42.58,42.67,42.17,42.17,59353.0,42.58,42.67,42.17,42.17,59353.0
2018-11-21 10:30:00,42.16,42.26,42.04,42.26,57825.0,42.16,42.26,42.04,42.26,57825.0
2018-11-21 11:00:00,42.3,42.89,42.26,42.81,90166.0,42.3,42.89,42.26,42.81,90166.0
2018-11-21 11:30:00,42.83,42.89,42.44,42.58,44485.0,42.83,42.89,42.44,42.58,44485.0
2018-11-21 12:00:00,42.59,42.88,42.54,42.82,41808.0,42.59,42.88,42.54,42.82,41808.0
2018-11-21 12:30:00,42.82,42.85,42.63,42.68,25562.0,42.82,42.85,42.63,42.68,25562.0
2018-11-21 13:00:00,42.69,42.88,42.67,42.8,32886.0,42.69,42.88,42.67,42.8,32886.0
2018-11-21 13:30:00,42.82,42.88,42.75,42.87,27670.0,42.82,42.88,42.75,42.87,27670.0
2018-11-21 14:00:00,42.88,42.9,42.69,42.71,29051.0,42.88,42.9,42.69,42.71,29051.0
2018-11-21 14:30:00,42.71,42.82,42.7,42.77,46992.0,42.71,42.82,42.7,42.77,46992.0
2018-11-21 15:00:00,42.78,42.85,42.73,42.78,34925.0,42.78,42.85,42.73,42.78,34925.0
2018-11-21 15:30:00,42.77,42.77,42.57,42.6,158188.0,42.77,42.77,42.57,42.6,158188.0
2018-11-23 09:30:00,42.06,42.88,42.06,42.87,50094.0,42.06,42.88,42.06,42.87,50094.0
2018-11-23 10:00:00,42.83,43.45,42.79,43.36,32635.0,42.83,43.45,42.79,43.36,32635.0
2018-11-23 10:30:00,43.4,43.65,43.31,43.49,60252.0,43.4,43.65,43.31,43.49,60252.0
2018-11-23 11:00:00,43.49,43.84,43.49,43.8,40412.0,43.49,43.84,43.49,43.8,40412.0
2018-11-23 11:30:00,43.78,43.85,43.48,43.54,42933.0,43.78,43.85,43.48,43.54,42933.0
2018-11-23 12:00:00,43.54,43.64,43.37,43.57,31558.0,43.54,43.64,43.37,43.57,31558.0
2018-11-23 12:30:00,43.56,43.63,43.33,43.33,70135.0,43.56,43.63,43.33,43.33,70135.0
2018-11-26 09:30:00,43.69,44.34,43.23,43.62,133606.0,43.69,44.34,43.23,43.62,133606.0
2018-11-26 10:00:00,43.62,44.05,43.49,43.99,75113.0,43.62,44.05,43.49,43.99,75113.0
2018-11-26 10:30:00,43.93,44.35,43.93,44.19,63755.0,43.93,44.35,43.93,44.19,63755.0
2018-11-26 11:00:00,44.2,44.27,43.98,44.09,58372.0,44.2,44.27,43.98,44.09,58372.0
2018-11-26 11:30:00,44.05,44.06,43.59,43.72,55329.0,44.05,44.06,43.59,43.72,55329.0
2018-11-26 12:00:00,43.7,43.79,43.36,43.46,24215.0,43.7,43.79,43.36,43.46,24215.0
2018-11-26 12:30:00,43.51,43.78,43.33,43.78,31282.0,43.51,43.78,43.33,43.78,31282.0
2018-11-26 13:00:00,43.81,43.93,43.63,43.83,28087.0,43.81,43.93,43.63,43.83,28087.0
2018-11-26 13:30:00,43.82,43.98,43.72,43.79,32261.0,43.82,43.98,43.72,43.79,32261.0
2018-11-26 14:00:00,43.78,43.78,43.57,43.7,29346.0,43.78,43.78,43.57,43.7,29346.0
2018-11-26 14:30:00,43.69,43.81,43.55,43.59,29015.0,43.69,43.81,43.55,43.59,29015.0
2018-11-26 15:00:00,43.6,43.72,43.56,43.68,56521.0,43.6,43.72,43.56,43.68,56521.0
2018-11-26 15:30:00,43.68,43.8,43.39,43.43,229592.0,43.68,43.8,43.39,43.43,229592.0
2018-11-27 09:30:00,43.21,44.55,43.04,44.54,124921.0,43.21,44.55,43.04,44.54,124921.0
2018-11-27 10:00:00,44.57,44.61,44.08,44.17,110556.0,44.57,44.61,44.08,44.17,110556.0
2018-11-27 10:30:00,44.16,44.74,44.16,44.72,88586.0,44.16,44.74,44.16,44.72,88586.0
2018-11-27 11:00:00,44.74,44.99,44.52,44.7,60503.0,44.74,44.99,44.52,44.7,60503.0
2018-11-27 11:30:00,44.69,45.2,44.69,45.11,83073.0,44.69,45.2,44.69,45.11,83073.0
2018-11-27 12:00:00,45.07,45.19,44.82,44.82,53829.0,45.07,45.19,44.82,44.82,53829.0
2018-11-27 12:30:00,44.81,44.83,44.6,44.73,41212.0,44.81,44.83,44.6,44.73,41212.0
2018-11-27 13:00:00,44.73,44.83,44.26,44.66,62680.0,44.73,44.83,44.26,44.66,62680.0
2018-11-27 13:30:00,44.66,44.89,44.53,44.65,54786.0,44.66,44.89,44.53,44.65,54786.0
2018-11-27 14:00:00,44.72,45.0,44.68,44.92,34154.0,44.72,45.0,44.68,44.92,34154.0
2018-11-27 14:30:00,44.94,44.96,44.8,44.84,53819.0,44.94,44.96,44.8,44.84,53819.0
2018-11-27 15:00:00,44.84,44.92,44.77,44.81,61306.0,44.84,44.92,44.77,44.81,61306.0
2018-11-27 15:30:00,44.81,45.09,44.8,44.86,252843.0,44.81,45.09,44.8,44.86,252843.0
2018-11-28 09:30:00,45.5,46.09,44.74,44.84,153480.0,45.5,46.09,44.74,44.84,153480.0
2018-11-28 10:00:00,44.84,44.94,44.25,44.26,88299.0,44.84,44.94,44.25,44.26,88299.0
2018-11-28 10:30:00,44.28,44.43,44.1,44.38,53357.0,44.28,44.43,44.1,44.38,53357.0
2018-11-28 11:00:00,44.37,44.79,44.37,44.77,39612.0,44.37,44.79,44.37,44.77,39612.0
2018-11-28 11:30:00,44.77,44.84,44.56,44.68,23838.0,44.77,44.84,44.56,44.68,23838.0
2018-11-28 12:00:00,44.73,45.16,44.73,44.99,48027.0,44.73,45.16,44.73,44.99,48027.0
2018-11-28 12:30:00,45.0,45.15,44.9,45.03,41247.0,45.0,45.15,44.9,45.03,41247.0
2018-11-28 13:00:00,45.03,45.03,44.8,45.0,40014.0,45.03,45.03,44.8,45.0,40014.0
2018-11-28 13:30:00,44.98,45.17,44.91,45.12,36874.0,44.98,45.17,44.91,45.12,36874.0
2018-11-28 14:00:00,45.15,45.24,45.07,45.07,41668.0,45.15,45.24,45.07,45.07,41668.0
2018-11-28 14:30:00,45.11,45.43,45.06,45.17,77475.0,45.11,45.43,45.06,45.17,77475.0
2018-11-28 15:00:00,45.13,45.37,45.04,45.36,46790.0,45.13,45.37,45.04,45.36,46790.0
2018-11-28 15:30:00,45.33,45.42,45.23,45.4,180081.0,45.33,45.42,45.23,45.4,180081.0
2018-11-29 09:30:00,45.33,45.68,44.39,44.42,76845.0,45.33,45.68,44.39,44.42,76845.0
2018-11-29 10:00:00,44.4,44.53,44.15,44.36,71485.0,44.4,44.53,44.15,44.36,71485.0
2018-11-29 10:30:00,44.36,44.61,44.03,44.15,79041.0,44.36,44.61,44.03,44.15,79041.0
2018-11-29 11:00:00,44.17,44.46,44.17,44.42,56728.0,44.17,44.46,44.17,44.42,56728.0
2018-11-29 11:30:00,44.45,44.57,44.34,44.35,45080.0,44.45,44.57,44.34,44.35,45080.0
2018-11-29 12:00:00,44.35,44.55,44.31,44.38,30929.0,44.35,44.55,44.31,44.38,30929.0
2018-11-29 12:30:00,44.39,44.46,44.3,44.41,40452.0,44.39,44.46,44.3,44.41,40452.0
2018-11-29 13:00:00,44.39,44.44,44.2,44.4,45086.0,44.39,44.44,44.2,44.4,45086.0
2018-11-29 13:30:00,44.38,44.49,44.27,44.49,50608.0,44.38,44.49,44.27,44.49,50608.0
2018-11-29 14:00:00,44.46,44.87,44.46,44.78,34559.0,44.46,44.87,44.46,44.78,34559.0
2018-11-29 14:30:00,44.8,45.08,44.76,44.96,50965.0,44.8,45.08,44.76,44.96,50965.0
2018-11-29 15:00:00,44.96,44.96,44.69,44.81,48089.0,44.96,44.96,44.69,44.81,48089.0
2018-11-29 15:30:00,44.79,44.79,44.3,44.34,127002.0,44.79,44.79,44.3,44.34,127002.0
2018-11-30 09:30:00,44.21,44.68,44.09,44.2,50365.0,44.21,44.68,44.09,44.2,50365.0
2018-11-30 10:00:00,44.25,44.25,43.74,43.98,82837.0,44.25,44.25,43.74,43.98,82837.0
2018-11-30 10:30:00,44.01,44.19,43.92,44.12,36108.0,44.01,44.19,43.92,44.12,36108.0
2018-11-30 11:00:00,44.14,44.19,43.97,43.99,32199.0,44.14,44.19,43.97,43.99,32199.0
2018-11-30 11:30:00,43.97,44.39,43.9,44.27,28777.0,43.97,44.39,43.9,44.27,28777.0
2018-11-30 12:00:00,44.27,44.34,44.03,44.03,25407.0,44.27,44.34,44.03,44.03,25407.0
2018-11-30 12:30:00,44.06,44.09,43.98,44.07,24069.0,44.06,44.09,43.98,44.07,24069.0
2018-11-30 13:00:00,44.08,44.26,44.03,44.23,25049.0,44.08,44.26,44.03,44.23,25049.0
2018-11-30 13:30:00,44.2,44.32,44.15,44.22,34785.0,44.2,44.32,44.15,44.22,34785.0
2018-11-30 14:00:00,44.21,44.32,44.17,44.21,37139.0,44.21,44.32,44.17,44.21,37139.0
2018-11-30 14:30:00,44.22,44.52,44.2,44.51,25792.0,44.22,44.52,44.2,44.51,25792.0
2018-11-30 15:00:00,44.51,44.59,44.42,44.57,47918.0,44.51,44.59,44.42,44.57,47918.0
2018-11-30 15:30:00,44.57,44.62,44.41,44.5,143922.0,44.57,44.62,44.41,44.5,143922.0
2018-12-03 09:30:00,45.9,46.49,45.55,45.88,331055.0,45.9,46.49,45.55,45.88,331055.0
2018-12-03 10:00:00,45.89,46.29,45.7,46.27,254146.0,45.89,46.29,45.7,46.27,254146.0
2018-12-03 10:30:00,46.28,46.48,46.2,46.34,136109.0,46.28,46.48,46.2,46.34,136109.0
2018-12-03 11:00:00,46.32,46.87,46.0,46.83,275521.0,46.32,46.87,46.0,46.83,275521.0
2018-12-03 11:30:00,46.85,47.14,46.61,46.75,250508.0,46.85,47.14,46.61,46.75,250508.0
2018-12-03 12:00:00,46.76,47.35,46.74,47.27,125050.0,46.76,47.35,46.74,47.27,125050.0
2018-12-03 12:30:00,47.27,47.68,47.15,47.55,146467.0,47.27,47.68,47.15,47.55,146467.0
2018-12-03 13:00:00,47.54,47.73,47.31,47.5,101809.0,47.54,47.73,47.31,47.5,101809.0
2018-12-03 13:30:00,47.52,47.79,46.67,47.23,367134.0,47.52,47.79,46.67,47.23,367134.0
2018-12-03 14:00:00,47.23,47.27,46.68,46.73,147410.0,47.23,47.27,46.68,46.73,147410.0
2018-12-03 14:30:00,46.72,46.99,46.47,46.58,111874.0,46.72,46.99,46.47,46.58,111874.0
2018-12-03 15:00:00,46.55,46.8,46.39,46.5,159704.0,46.55,46.8,46.39,46.5,159704.0
2018-12-03 15:30:00,46.48,46.7,46.23,46.4,420815.0,46.48,46.7,46.23,46.4,420815.0
2018-12-04 09:30:00,47.41,47.53,46.28,46.45,150156.0,47.41,47.53,46.28,46.45,150156.0
2018-12-04 10:00:00,46.43,46.43,45.87,46.04,97147.0,46.43,46.43,45.87,46.04,97147.0
2018-12-04 10:30:00,46.02,46.13,45.66,45.72,97468.0,46.02,46.13,45.66,45.72,97468.0
2018-12-04 11:00:00,45.67,45.77,45.3,45.41,81447.0,45.67,45.77,45.3,45.41,81447.0
2018-12-04 11:30:00,45.4,45.53,45.34,45.36,67327.0,45.4,45.53,45.34,45.36,67327.0
2018-12-04 12:00:00,45.36,45.52,45.2,45.21,130807.0,45.36,45.52,45.2,45.21,130807.0
2018-12-04 12:30:00,45.21,45.33,45.05,45.11,77246.0,45.21,45.33,45.05,45.11,77246.0
2018-12-04 13:00:00,45.09,45.11,44.84,44.94,81859.0,45.09,45.11,44.84,44.94,81859.0
2018-12-04 13:30:00,44.92,45.2,44.7,45.09,86159.0,44.92,45.2,44.7,45.09,86159.0
2018-12-04 14:00:00,45.08,45.4,44.95,44.97,97545.0,45.08,45.4,44.95,44.97,97545.0
2018-12-04 14:30:00,45.01,45.42,44.97,45.26,137728.0,45.01,45.42,44.97,45.26,137728.0
2018-12-04 15:00:00,45.25,45.25,44.73,44.77,111535.0,45.25,45.25,44.73,44.77,111535.0
2018-12-04 15:30:00,44.77,44.86,44.37,44.51,314713.0,44.77,44.86,44.37,44.51,314713.0
2018-12-06 09:30:00,43.75,44.35,43.44,43.83,127194.0,43.75,44.35,43.44,43.83,127194.0
2018-12-06 10:00:00,43.83,44.51,43.75,43.86,82698.0,43.83,44.51,43.75,43.86,82698.0
2018-12-06 10:30:00,43.91,44.02,43.62,43.88,129487.0,43.91,44.02,43.62,43.88,129487.0
2018-12-06 11:00:00,43.9,43.97,43.48,43.5,58994.0,43.9,43.97,43.48,43.5,58994.0
2018-12-06 11:30:00,43.45,43.97,43.43,43.88,91941.0,43.45,43.97,43.43,43.88,91941.0
2018-12-06 12:00:00,43.82,43.86,43.56,43.86,56108.0,43.82,43.86,43.56,43.86,56108.0
2018-12-06 12:30:00,43.87,43.94,43.57,43.77,87142.0,43.87,43.94,43.57,43.77,87142.0
2018-12-06 13:00:00,43.75,43.84,43.62,43.7,71095.0,43.75,43.84,43.62,43.7,71095.0
2018-12-06 13:30:00,43.67,44.15,43.59,44.15,44819.0,43.67,44.15,43.59,44.15,44819.0
2018-12-06 14:00:00,44.16,44.19,43.8,44.07,57972.0,44.16,44.19,43.8,44.07,57972.0
2018-12-06 14:30:00,44.04,44.24,43.76,44.05,57443.0,44.04,44.24,43.76,44.05,57443.0
2018-12-06 15:00:00,44.1,44.17,43.79,43.9,54309.0,44.1,44.17,43.79,43.9,54309.0
2018-12-06 15:30:00,43.87,44.07,43.64,43.71,326465.0,43.87,44.07,43.64,43.71,326465.0
2018-12-07 09:30:00,43.83,44.71,43.67,44.4,153466.0,43.83,44.71,43.67,44.4,153466.0
2018-12-07 10:00:00,44.29,44.34,43.42,43.5,100423.0,44.29,44.34,43.42,43.5,100423.0
2018-12-07 10:30:00,43.43,43.54,43.19,43.39,66251.0,43.43,43.54,43.19,43.39,66251.0
2018-12-07 11:00:00,43.36,43.44,42.75,42.86,102028.0,43.36,43.44,42.75,42.86,102028.0
2018-12-07 11:30:00,42.86,43.01,42.62,42.68,55339.0,42.86,43.01,42.62,42.68,55339.0
2018-12-07 12:00:00,42.67,42.94,42.55,42.72,58054.0,42.67,42.94,42.55,42.72,58054.0
2018-12-07 12:30:00,42.68,43.07,42.48,42.97,57639.0,42.68,43.07,42.48,42.97,57639.0
2018-12-07 13:00:00,42.96,43.02,42.58,42.72,48551.0,42.96,43.02,42.58,42.72,48551.0
2018-12-07 13:30:00,42.72,42.81,42.53,42.67,72403.0,42.72,42.81,42.53,42.67,72403.0
2018-12-07 14:00:00,42.65,42.75,42.51,42.58,59411.0,42.65,42.75,42.51,42.58,59411.0
2018-12-07 14:30:00,42.58,42.6,42.25,42.29,100484.0,42.58,42.6,42.25,42.29,100484.0
2018-12-07 15:00:00,42.27,42.49,42.17,42.33,228869.0,42.27,42.49,42.17,42.33,228869.0
2018-12-07 15:30:00,42.34,42.66,42.27,42.59,385542.0,42.34,42.66,42.27,42.59,385542.0
2018-12-10 09:30:00,42.36,42.84,42.0,42.69,118822.0,42.36,42.84,42.0,42.69,118822.0
2018-12-10 10:00:00,42.67,43.29,42.6,43.12,55903.0,42.67,43.29,42.6,43.12,55903.0
2018-12-10 10:30:00,43.12,43.31,42.96,43.1,89429.0,43.12,43.31,42.96,43.1,89429.0
2018-12-10 11:00:00,43.14,43.37,42.77,43.37,101017.0,43.14,43.37,42.77,43.37,101017.0
2018-12-10 11:30:00,43.44,43.86,43.35,43.48,85689.0,43.44,43.86,43.35,43.48,85689.0
2018-12-10 12:00:00,43.49,43.52,43.25,43.33,58084.0,43.49,43.52,43.25,43.33,58084.0
2018-12-10 12:30:00,43.31,43.75,43.27,43.64,36389.0,43.31,43.75,43.27,43.64,36389.0
2018-12-10 13:00:00,43.59,43.66,43.37,43.38,37475.0,43.59,43.66,43.37,43.38,37475.0
2018-12-10 13:30:00,43.41,43.72,43.41,43.55,35431.0,43.41,43.72,43.41,43.55,35431.0
2018-12-10 14:00:00,43.55,43.61,43.18,43.23,82239.0,43.55,43.61,43.18,43.23,82239.0
2018-12-10 14:30:00,43.24,43.31,42.98,43.01,143375.0,43.24,43.31,42.98,43.01,143375.0
2018-12-10 15:00:00,43.0,43.08,42.88,42.97,80981.0,43.0,43.08,42.88,42.97,80981.0
2018-12-10 15:30:00,42.97,43.34,42.97,43.21,276759.0,42.97,43.34,42.97,43.21,276759.0
2018-12-11 09:30:00,43.88,44.4,42.86,43.0,139371.0,43.88,44.4,42.86,43.0,139371.0
2018-12-11 10:00:00,43.0,43.3,42.5,43.3,71506.0,43.0,43.3,42.5,43.3,71506.0
2018-12-11 10:30:00,43.31,43.34,42.65,42.82,34357.0,43.31,43.34,42.65,42.82,34357.0
2018-12-11 11:00:00,42.8,42.92,42.52,42.64,66488.0,42.8,42.92,42.52,42.64,66488.0
2018-12-11 11:30:00,42.67,42.86,42.62,42.8,42808.0,42.67,42.86,42.62,42.8,42808.0
2018-12-11 12:00:00,42.78,42.8,42.37,42.53,108651.0,42.78,42.8,42.37,42.53,108651.0
2018-12-11 12:30:00,42.52,42.77,42.5,42.67,187627.0,42.52,42.77,42.5,42.67,187627.0
2018-12-11 13:00:00,42.68,42.83,42.44,42.45,90567.0,42.68,42.83,42.44,42.45,90567.0
2018-12-11 13:30:00,42.45,42.45,42.06,42.11,73096.0,42.45,42.45,42.06,42.11,73096.0
2018-12-11 14:00:00,42.09,42.46,42.03,42.44,36783.0,42.09,42.46,42.03,42.44,36783.0
2018-12-11 14:30:00,42.45,42.8,42.44,42.56,51031.0,42.45,42.8,42.44,42.56,51031.0
2018-12-11 15:00:00,42.6,42.7,42.34,42.53,84529.0,42.6,42.7,42.34,42.53,84529.0
2018-12-11 15:30:00,42.53,42.72,42.27,42.46,423764.0,42.53,42.72,42.27,42.46,423764.0
2018-12-12 09:30:00,42.85,43.46,41.56,42.22,294353.0,42.85,43.46,41.56,42.22,294353.0
2018-12-12 10:00:00,42.18,42.29,41.86,42.08,127392.0,42.18,42.29,41.86,42.08,127392.0
2018-12-12 10:30:00,42.05,42.08,41.51,41.62,238290.0,42.05,42.08,41.51,41.62,238290.0
2018-12-12 11:00:00,41.63,41.7,41.28,41.29,113364.0,41.63,41.7,41.28,41.29,113364.0
2018-12-12 11:30:00,41.3,41.74,41.12,41.74,244953.0,41.3,41.74,41.12,41.74,244953.0
2018-12-12 12:00:00,41.74,42.07,41.59,42.06,109285.0,41.74,42.07,41.59,42.06,109285.0
2018-12-12 12:30:00,42.07,42.63,42.0,42.43,215664.0,42.07,42.63,42.0,42.43,215664.0
2018-12-12 13:00:00,42.42,42.71,42.09,42.7,133545.0,42.42,42.71,42.09,42.7,133545.0
2018-12-12 13:30:00,42.68,43.16,42.64,43.09,219525.0,42.68,43.16,42.64,43.09,219525.0
2018-12-12 14:00:00,43.06,43.32,42.94,43.16,161662.0,43.06,43.32,42.94,43.16,161662.0
2018-12-12 14:30:00,43.18,43.29,42.9,43.24,96663.0,43.18,43.29,42.9,43.24,96663.0
2018-12-12 15:00:00,43.2,43.42,43.14,43.26,156110.0,43.2,43.42,43.14,43.26,156110.0
2018-12-12 15:30:00,43.25,43.82,43.25,43.59,589468.0,43.25,43.82,43.25,43.59,589468.0
2018-12-13 09:30:00,43.55,45.35,43.43,45.17,264767.0,43.55,45.35,43.43,45.17,264767.0
2018-12-13 10:00:00,45.12,45.81,45.11,45.33,256756.0,45.12,45.81,45.11,45.33,256756.0
2018-12-13 10:30:00,45.38,45.51,44.84,44.92,123973.0,45.38,45.51,44.84,44.92,123973.0
2018-12-13 11:00:00,44.92,45.2,44.64,44.8,128076.0,44.92,45.2,44.64,44.8,128076.0
2018-12-13 11:30:00,44.8,45.27,44.77,45.07,80990.0,44.8,45.27,44.77,45.07,80990.0
2018-12-13 12:00:00,45.07,45.18,44.83,44.9,69459.0,45.07,45.18,44.83,44.9,69459.0
2018-12-13 12:30:00,44.9,45.16,44.9,45.16,55616.0,44.9,45.16,44.9,45.16,55616.0
2018-12-13 13:00:00,45.18,45.22,44.85,44.95,64366.0,45.18,45.22,44.85,44.95,64366.0
2018-12-13 13:30:00,44.95,45.12,44.92,44.96,50362.0,44.95,45.12,44.92,44.96,50362.0
2018-12-13 14:00:00,44.97,45.28,44.97,45.24,114507.0,44.97,45.28,44.97,45.24,114507.0
2018-12-13 14:30:00,45.24,45.25,44.75,44.8,73465.0,45.24,45.25,44.75,44.8,73465.0
2018-12-13 15:00:00,44.82,45.18,44.8,45.1,85669.0,44.82,45.18,44.8,45.1,85669.0
2018-12-13 15:30:00,45.08,45.57,45.05,45.31,513067.0,45.08,45.57,45.05,45.31,513067.0
2018-12-14 09:30:00,44.58,44.84,43.69,44.08,212199.0,44.58,44.84,43.69,44.08,212199.0
2018-12-14 10:00:00,44.0,44.55,43.93,44.19,91982.0,44.0,44.55,43.93,44.19,91982.0
2018-12-14 10:30:00,44.18,44.35,43.91,44.08,88458.0,44.18,44.35,43.91,44.08,88458.0
2018-12-14 11:00:00,44.07,44.14,43.66,43.79,72574.0,44.07,44.14,43.66,43.79,72574.0
2018-12-14 11:30:00,43.79,44.16,43.78,44.01,105234.0,43.79,44.16,43.78,44.01,105234.0
2018-12-14 12:00:00,44.02,44.4,44.01,44.16,70411.0,44.02,44.4,44.01,44.16,70411.0
2018-12-14 12:30:00,44.2,44.22,44.05,44.15,44559.0,44.2,44.22,44.05,44.15,44559.0
2018-12-14 13:00:00,44.15,44.26,43.92,43.92,43496.0,44.15,44.26,43.92,43.92,43496.0
2018-12-14 13:30:00,43.91,44.12,43.86,43.99,53568.0,43.91,44.12,43.86,43.99,53568.0
2018-12-14 14:00:00,44.0,44.13,43.98,44.03,57646.0,44.0,44.13,43.98,44.03,57646.0
2018-12-14 14:30:00,44.05,44.22,43.89,44.16,126929.0,44.05,44.22,43.89,44.16,126929.0
2018-12-14 15:00:00,44.18,44.23,43.85,43.88,66612.0,44.18,44.23,43.85,43.88,66612.0
2018-12-14 15:30:00,43.87,43.91,43.45,43.65,327823.0,43.87,43.91,43.45,43.65,327823.0
2018-12-17 09:30:00,43.6,43.98,42.67,43.13,82893.0,43.6,43.98,42.67,43.13,82893.0
2018-12-17 10:00:00,43.1,43.97,42.94,43.81,130462.0,43.1,43.97,42.94,43.81,130462.0
2018-12-17 10:30:00,43.84,43.94,43.33,43.48,66981.0,43.84,43.94,43.33,43.48,66981.0
2018-12-17 11:00:00,43.52,43.63,43.4,43.54,45030.0,43.52,43.63,43.4,43.54,45030.0
2018-12-17 11:30:00,43.45,43.55,43.37,43.49,38422.0,43.45,43.55,43.37,43.49,38422.0
2018-12-17 12:00:00,43.47,43.53,43.16,43.19,37047.0,43.47,43.53,43.16,43.19,37047.0
2018-12-17 12:30:00,43.19,43.19,42.85,42.85,48536.0,43.19,43.19,42.85,42.85,48536.0
2018-12-17 13:00:00,42.85,42.91,42.65,42.85,54805.0,42.85,42.91,42.65,42.85,54805.0
2018-12-17 13:30:00,42.84,42.91,42.45,42.47,40521.0,42.84,42.91,42.45,42.47,40521.0
2018-12-17 14:00:00,42.45,42.52,42.3,42.35,40205.0,42.45,42.52,42.3,42.35,40205.0
2018-12-17 14:30:00,42.38,42.45,42.05,42.1,44968.0,42.38,42.45,42.05,42.1,44968.0
2018-12-17 15:00:00,42.11,42.14,41.66,41.82,146737.0,42.11,42.14,41.66,41.82,146737.0
2018-12-17 15:30:00,41.82,42.06,41.7,42.05,380822.0,41.82,42.06,41.7,42.05,380822.0
2018-12-18 09:30:00,42.47,44.1,42.45,44.1,321484.0,42.47,44.1,42.45,44.1,321484.0
2018-12-18 10:00:00,44.1,44.19,43.47,43.8,125855.0,44.1,44.19,43.47,43.8,125855.0
2018-12-18 10:30:00,43.77,43.79,43.31,43.39,62160.0,43.77,43.79,43.31,43.39,62160.0
2018-12-18 11:00:00,43.43,43.49,43.3,43.42,53838.0,43.43,43.49,43.3,43.42,53838.0
2018-12-18 11:30:00,43.47,43.89,43.41,43.89,65426.0,43.47,43.89,43.41,43.89,65426.0
2018-12-18 12:00:00,43.85,44.29,43.85,44.24,96373.0,43.85,44.29,43.85,44.24,96373.0
2018-12-18 12:30:00,44.26,44.38,44.14,44.32,68304.0,44.26,44.38,44.14,44.32,68304.0
2018-12-18 13:00:00,44.33,44.46,44.12,44.22,166381.0,44.33,44.46,44.12,44.22,166381.0
2018-12-18 13:30:00,44.2,44.22,43.86,43.93,60130.0,44.2,44.22,43.86,43.93,60130.0
2018-12-18 14:00:00,43.9,44.04,43.74,43.79,64658.0,43.9,44.04,43.74,43.79,64658.0
2018-12-18 14:30:00,43.79,43.84,43.35,43.36,67110.0,43.79,43.84,43.35,43.36,67110.0
2018-12-18 15:00:00,43.34,43.61,43.26,43.34,184320.0,43.34,43.61,43.26,43.34,184320.0
2018-12-18 15:30:00,43.33,43.45,43.19,43.23,256126.0,43.33,43.45,43.19,43.23,256126.0
2018-12-19 09:30:00,43.04,43.66,42.91,43.38,43230.0,43.04,43.66,42.91,43.38,43230.0
2018-12-19 10:00:00,43.3,43.68,43.3,43.52,93951.0,43.3,43.68,43.3,43.52,93951.0
2018-12-19 10:30:00,43.55,43.95,43.55,43.75,101397.0,43.55,43.95,43.55,43.75,101397.0
2018-12-19 11:00:00,43.76,43.77,43.23,43.26,40809.0,43.76,43.77,43.23,43.26,40809.0
2018-12-19 11:30:00,43.22,43.55,43.08,43.5,83078.0,43.22,43.55,43.08,43.5,83078.0
2018-12-19 12:00:00,43.52,43.53,43.17,43.22,46166.0,43.52,43.53,43.17,43.22,46166.0
2018-12-19 12:30:00,43.23,43.4,43.2,43.33,28269.0,43.23,43.4,43.2,43.33,28269.0
2018-12-19 13:00:00,43.33,43.49,43.3,43.35,30886.0,43.33,43.49,43.3,43.35,30886.0
2018-12-19 13:30:00,43.32,43.53,43.29,43.52,23577.0,43.32,43.53,43.29,43.52,23577.0
2018-12-19 14:00:00,43.47,43.51,42.89,43.36,79063.0,43.47,43.51,42.89,43.36,79063.0
2018-12-19 14:30:00,43.34,43.54,42.71,42.81,69898.0,43.34,43.54,42.71,42.81,69898.0
2018-12-19 15:00:00,42.77,42.77,42.32,42.47,87639.0,42.77,42.77,42.32,42.47,87639.0
2018-12-19 15:30:00,42.46,42.57,42.24,42.24,253447.0,42.46,42.57,42.24,42.24,253447.0
2018-12-20 09:30:00,42.34,43.33,42.34,43.04,195541.0,42.34,43.33,42.34,43.04,195541.0
2018-12-20 10:00:00,43.05,43.19,42.86,43.17,52300.0,43.05,43.19,42.86,43.17,52300.0
2018-12-20 10:30:00,43.11,43.5,42.91,43.3,92362.0,43.11,43.5,42.91,43.3,92362.0
2018-12-20 11:00:00,43.29,43.31,42.7,42.71,87215.0,43.29,43.31,42.7,42.71,87215.0
2018-12-20 11:30:00,42.69,42.8,42.18,42.34,98837.0,42.69,42.8,42.18,42.34,98837.0
2018-12-20 12:00:00,42.36,42.44,42.05,42.34,51713.0,42.36,42.44,42.05,42.34,51713.0
2018-12-20 12:30:00,42.34,42.5,42.17,42.44,47243.0,42.34,42.5,42.17,42.44,47243.0
2018-12-20 13:00:00,42.44,42.47,42.17,42.38,44742.0,42.44,42.47,42.17,42.38,44742.0
2018-12-20 13:30:00,42.38,42.52,42.2,42.2,62530.0,42.38,42.52,42.2,42.2,62530.0
2018-12-20 14:00:00,42.2,42.33,41.87,42.23,63187.0,42.2,42.33,41.87,42.23,63187.0
2018-12-20 14:30:00,42.22,42.69,42.15,42.47,64118.0,42.22,42.69,42.15,42.47,64118.0
2018-12-20 15:00:00,42.44,42.68,42.19,42.48,88615.0,42.44,42.68,42.19,42.48,88615.0
2018-12-20 15:30:00,42.48,42.72,42.13,42.37,278523.0,42.48,42.72,42.13,42.37,278523.0
2018-12-21 09:30:00,42.52,43.0,41.93,42.15,233440.0,42.52,43.0,41.93,42.15,233440.0
2018-12-21 10:00:00,42.12,42.7,41.77,42.32,87005.0,42.12,42.7,41.77,42.32,87005.0
2018-12-21 10:30:00,42.34,42.34,41.82,41.83,60505.0,42.34,42.34,41.82,41.83,60505.0
2018-12-21 11:00:00,41.81,42.06,41.47,42.04,105319.0,41.81,42.06,41.47,42.04,105319.0
2018-12-21 11:30:00,42.11,42.27,41.79,41.83,77891.0,42.11,42.27,41.79,41.83,77891.0
2018-12-21 12:00:00,41.81,41.82,41.37,41.37,111830.0,41.81,41.82,41.37,41.37,111830.0
2018-12-21 12:30:00,41.27,41.57,41.04,41.11,93294.0,41.27,41.57,41.04,41.11,93294.0
2018-12-21 13:00:00,41.13,41.39,41.1,41.28,73894.0,41.13,41.39,41.1,41.28,73894.0
2018-12-21 13:30:00,41.28,41.47,41.2,41.22,67181.0,41.28,41.47,41.2,41.22,67181.0
2018-12-21 14:00:00,41.22,41.31,40.9,40.98,62097.0,41.22,41.31,40.9,40.98,62097.0
2018-12-21 14:30:00,40.99,41.25,40.9,40.98,104599.0,40.99,41.25,40.9,40.98,104599.0
2018-12-21 15:00:00,41.01,41.12,40.38,40.41,108022.0,41.01,41.12,40.38,40.41,108022.0
2018-12-21 15:30:00,40.39,40.72,40.06,40.54,497027.0,40.39,40.72,40.06,40.54,497027.0
2018-12-24 09:30:00,39.98,40.9,39.22,39.53,163044.0,39.98,40.9,39.22,39.53,163044.0
2018-12-24 10:00:00,39.52,39.75,39.29,39.39,116552.0,39.52,39.75,39.29,39.39,116552.0
2018-12-24 10:30:00,39.39,39.97,39.37,39.68,94250.0,39.39,39.97,39.37,39.68,94250.0
2018-12-24 11:00:00,39.7,39.89,39.32,39.36,59863.0,39.7,39.89,39.32,39.36,59863.0
2018-12-24 11:30:00,39.36,39.41,38.89,39.17,71059.0,39.36,39.41,38.89,39.17,71059.0
2018-12-24 12:00:00,39.16,39.34,39.09,39.33,139659.0,39.16,39.34,39.09,39.33,139659.0
2018-12-24 12:30:00,39.35,39.35,39.21,39.24,230305.0,39.35,39.35,39.21,39.24,230305.0
2018-12-26 09:30:00,39.39,39.98,38.91,39.01,76954.0,39.39,39.98,38.91,39.01,76954.0
2018-12-26 10:00:00,38.99,39.07,38.5,38.79,55962.0,38.99,39.07,38.5,38.79,55962.0
2018-12-26 10:30:00,38.78,38.82,38.45,38.62,96819.0,38.78,38.82,38.45,38.62,96819.0
2018-12-26 11:00:00,38.59,39.16,38.58,39.12,105038.0,38.59,39.16,38.58,39.12,105038.0
2018-12-26 11:30:00,39.12,40.06,39.1,40.03,280175.0,39.12,40.06,39.1,40.03,280175.0
2018-12-26 12:00:00,40.04,40.42,39.99,40.3,90143.0,40.04,40.42,39.99,40.3,90143.0
2018-12-26 12:30:00,40.27,40.53,40.25,40.46,48922.0,40.27,40.53,40.25,40.46,48922.0
2018-12-26 13:00:00,40.47,40.48,40.21,40.21,32231.0,40.47,40.48,40.21,40.21,32231.0
2018-12-26 13:30:00,40.22,40.8,40.12,40.79,46321.0,40.22,40.8,40.12,40.79,46321.0
2018-12-26 14:00:00,40.82,40.91,40.69,40.91,51619.0,40.82,40.91,40.69,40.91,51619.0
2018-12-26 14:30:00,40.91,41.11,40.9,41.11,54810.0,40.91,41.11,40.9,41.11,54810.0
2018-12-26 15:00:00,41.09,41.36,41.05,41.35,133177.0,41.09,41.36,41.05,41.35,133177.0
2018-12-26 15:30:00,41.35,42.04,41.3,42.01,386529.0,41.35,42.04,41.3,42.01,386529.0
2018-12-27 09:30:00,41.35,41.95,40.88,41.51,49394.0,41.35,41.95,40.88,41.51,49394.0
2018-12-27 10:00:00,41.51,41.61,41.11,41.11,35651.0,41.51,41.61,41.11,41.11,35651.0
2018-12-27 10:30:00,41.1,41.23,40.94,41.0,43913.0,41.1,41.23,40.94,41.0,43913.0
2018-12-27 11:00:00,40.96,41.21,40.77,41.19,33799.0,40.96,41.21,40.77,41.19,33799.0
2018-12-27 11:30:00,41.18,41.32,40.99,41.21,27311.0,41.18,41.32,40.99,41.21,27311.0
2018-12-27 12:00:00,41.15,41.21,40.88,40.92,20512.0,41.15,41.21,40.88,40.92,20512.0
2018-12-27 12:30:00,40.91,41.04,40.81,40.87,21073.0,40.91,41.04,40.81,40.87,21073.0
2018-12-27 13:00:00,40.89,40.97,40.68,40.73,27307.0,40.89,40.97,40.68,40.73,27307.0
2018-12-27 13:30:00,40.68,40.87,40.3,40.51,63135.0,40.68,40.87,40.3,40.51,63135.0
2018-12-27 14:00:00,40.47,40.72,40.37,40.63,44601.0,40.47,40.72,40.37,40.63,44601.0
2018-12-27 14:30:00,40.6,41.08,40.51,41.0,55145.0,40.6,41.08,40.51,41.0,55145.0
2018-12-27 15:00:00,41.0,41.61,40.89,41.6,68588.0,41.0,41.61,40.89,41.6,68588.0
2018-12-27 15:30:00,41.61,42.3,41.37,42.3,194315.0,41.61,42.3,41.37,42.3,194315.0
2018-12-28 09:30:00,42.83,43.07,42.5,42.91,84388.0,42.83,43.07,42.5,42.91,84388.0
2018-12-28 10:00:00,42.94,42.96,42.02,42.1,33756.0,42.94,42.96,42.02,42.1,33756.0
2018-12-28 10:30:00,42.06,42.54,42.0,42.36,49157.0,42.06,42.54,42.0,42.36,49157.0
2018-12-28 11:00:00,42.37,42.49,42.17,42.41,37080.0,42.37,42.49,42.17,42.41,37080.0
2018-12-28 11:30:00,42.4,42.69,42.37,42.62,40772.0,42.4,42.69,42.37,42.62,40772.0
2018-12-28 12:00:00,42.62,42.79,42.61,42.71,40589.0,42.62,42.79,42.61,42.71,40589.0
2018-12-28 12:30:00,42.73,42.77,42.38,42.4,142261.0,42.73,42.77,42.38,42.4,142261.0
2018-12-28 13:00:00,42.42,42.48,42.18,42.19,44902.0,42.42,42.48,42.18,42.19,44902.0
2018-12-28 13:30:00,42.2,42.46,42.03,42.43,38995.0,42.2,42.46,42.03,42.43,38995.0
2018-12-28 14:00:00,42.43,42.8,42.43,42.69,71395.0,42.43,42.8,42.43,42.69,71395.0
2018-12-28 14:30:00,42.71,43.01,42.6,42.94,74226.0,42.71,43.01,42.6,42.94,74226.0
2018-12-28 15:00:00,42.95,43.02,42.36,42.45,59804.0,42.95,43.02,42.36,42.45,59804.0
2018-12-28 15:30:00,42.48,42.48,42.21,42.39,117475.0,42.48,42.48,42.21,42.39,117475.0
2018-12-31 09:30:00,42.8,42.9,42.17,42.52,54919.0,42.8,42.9,42.17,42.52,54919.0
2018-12-31 10:00:00,42.55,42.89,42.16,42.32,49984.0,42.55,42.89,42.16,42.32,49984.0
2018-12-31 10:30:00,42.28,42.39,42.02,42.05,51224.0,42.28,42.39,42.02,42.05,51224.0
2018-12-31 11:00:00,42.07,42.21,41.83,42.18,41597.0,42.07,42.21,41.83,42.18,41597.0
2018-12-31 11:30:00,42.21,42.42,41.97,42.42,31582.0,42.21,42.42,41.97,42.42,31582.0
2018-12-31 12:00:00,42.41,42.68,42.41,42.46,34351.0,42.41,42.68,42.41,42.46,34351.0
2018-12-31 12:30:00,42.54,42.64,42.46,42.52,26165.0,42.54,42.64,42.46,42.52,26165.0
2018-12-31 13:00:00,42.55,42.75,42.48,42.72,34034.0,42.55,42.75,42.48,42.72,34034.0
2018-12-31 13:30:00,42.74,42.75,42.29,42.31,34189.0,42.74,42.75,42.29,42.31,34189.0
2018-12-31 14:00:00,42.29,42.37,42.12,42.17,34154.0,42.29,42.37,42.12,42.17,34154.0
2018-12-31 14:30:00,42.13,42.34,42.07,42.2,26092.0,42.13,42.34,42.07,42.2,26092.0
2018-12-31 15:00:00,42.19,42.31,42.06,42.28,31167.0,42.19,42.31,42.06,42.28,31167.0
2018-12-31 15:30:00,42.28,42.5,42.24,42.46,114699.0,42.28,42.5,42.24,42.46,114699.0
2019-01-02 09:30:00,41.63,41.78,41.41,41.66,47562.0,41.63,41.78,41.41,41.66,47562.0
2019-01-02 10:00:00,41.65,42.31,41.53,42.1,32891.0,41.65,42.31,41.53,42.1,32891.0
2019-01-02 10:30:00,42.07,42.78,41.89,42.61,55006.0,42.07,42.78,41.89,42.61,55006.0
2019-01-02 11:00:00,42.66,43.0,42.54,42.83,40030.0,42.66,43.0,42.54,42.83,40030.0
2019-01-02 11:30:00,42.83,43.03,42.69,42.83,27665.0,42.83,43.03,42.69,42.83,27665.0
2019-01-02 12:00:00,42.8,42.88,42.4,42.5,28647.0,42.8,42.88,42.4,42.5,28647.0
2019-01-02 12:30:00,42.54,42.85,42.51,42.79,31323.0,42.54,42.85,42.51,42.79,31323.0
2019-01-02 13:00:00,42.83,43.0,42.8,42.88,26732.0,42.83,43.0,42.8,42.88,26732.0
2019-01-02 13:30:00,42.9,43.1,42.79,43.09,29247.0,42.9,43.1,42.79,43.09,29247.0
2019-01-02 14:00:00,43.08,43.09,42.74,42.84,31108.0,43.08,43.09,42.74,42.84,31108.0
2019-01-02 14:30:00,42.83,43.03,42.77,42.77,34014.0,42.83,43.03,42.77,42.77,34014.0
2019-01-02 15:00:00,42.75,42.82,42.35,42.43,67338.0,42.75,42.82,42.35,42.43,67338.0
2019-01-02 15:30:00,42.41,42.57,42.27,42.57,136462.0,42.41,42.57,42.27,42.57,136462.0
2019-01-03 09:30:00,43.97,44.04,43.05,43.56,248372.0,43.97,44.04,43.05,43.56,248372.0
2019-01-03 10:00:00,43.54,43.56,42.7,42.86,162506.0,43.54,43.56,42.7,42.86,162506.0
2019-01-03 10:30:00,42.88,43.45,42.8,43.41,153979.0,42.88,43.45,42.8,43.41,153979.0
2019-01-03 11:00:00,43.43,44.23,43.27,43.73,156710.0,43.43,44.23,43.27,43.73,156710.0
2019-01-03 11:30:00,43.7,44.42,43.64,44.38,118446.0,43.7,44.42,43.64,44.38,118446.0
2019-01-03 12:00:00,44.36,44.64,43.9,43.95,168466.0,44.36,44.64,43.9,43.95,168466.0
2019-01-03 12:30:00,43.93,44.07,43.73,43.85,65850.0,43.93,44.07,43.73,43.85,65850.0
2019-01-03 13:00:00,43.82,43.82,43.4,43.51,67414.0,43.82,43.82,43.4,43.51,67414.0
2019-01-03 13:30:00,43.52,43.69,43.41,43.52,31376.0,43.52,43.69,43.41,43.52,31376.0
2019-01-03 14:00:00,43.5,43.61,43.31,43.5,61356.0,43.5,43.61,43.31,43.5,61356.0
2019-01-03 14:30:00,43.51,43.61,43.16,43.31,66612.0,43.51,43.61,43.16,43.31,66612.0
2019-01-03 15:00:00,43.29,43.5,43.2,43.3,97205.0,43.29,43.5,43.2,43.3,97205.0
2019-01-03 15:30:00,43.3,43.69,43.28,43.46,220205.0,43.3,43.69,43.28,43.46,220205.0
2019-01-04 09:30:00,43.98,45.33,43.98,45.31,135018.0,43.98,45.33,43.98,45.31,135018.0
2019-01-04 10:00:00,45.33,45.52,44.9,45.4,106020.0,45.33,45.52,44.9,45.4,106020.0
2019-01-04 10:30:00,45.41,45.61,45.2,45.6,103477.0,45.41,45.61,45.2,45.6,103477.0
2019-01-04 11:00:00,45.58,45.74,45.33,45.49,126962.0,45.58,45.74,45.33,45.49,126962.0
2019-01-04 11:30:00,45.49,45.54,45.29,45.51,74470.0,45.49,45.54,45.29,45.51,74470.0
2019-01-04 12:00:00,45.5,45.86,45.39,45.72,63091.0,45.5,45.86,45.39,45.72,63091.0
2019-01-04 12:30:00,45.75,45.86,45.63,45.72,68001.0,45.75,45.86,45.63,45.72,68001.0
2019-01-04 13:00:00,45.75,46.12,45.75,46.03,97734.0,45.75,46.12,45.75,46.03,97734.0
2019-01-04 13:30:00,46.03,46.2,45.87,46.2,98024.0,46.03,46.2,45.87,46.2,98024.0
2019-01-04 14:00:00,46.2,46.49,45.92,46.45,201722.0,46.2,46.49,45.92,46.45,201722.0
2019-01-04 14:30:00,46.48,46.6,46.25,46.25,115674.0,46.48,46.6,46.25,46.25,115674.0
2019-01-04 15:00:00,46.23,46.51,46.04,46.05,130884.0,46.23,46.51,46.04,46.05,130884.0
2019-01-04 15:30:00,46.06,46.43,46.03,46.33,377973.0,46.06,46.43,46.03,46.33,377973.0
2019-01-07 09:30:00,46.46,46.5,45.72,46.07,152130.0,46.46,46.5,45.72,46.07,152130.0
2019-01-07 10:00:00,46.07,46.32,45.77,46.24,66645.0,46.07,46.32,45.77,46.24,66645.0
2019-01-07 10:30:00,46.19,46.74,46.18,46.62,103569.0,46.19,46.74,46.18,46.62,103569.0
2019-01-07 11:00:00,46.61,46.81,46.54,46.64,66133.0,46.61,46.81,46.54,46.64,66133.0
2019-01-07 11:30:00,46.63,47.12,46.56,47.05,119524.0,46.63,47.12,46.56,47.05,119524.0
2019-01-07 12:00:00,47.09,47.22,46.85,47.19,84123.0,47.09,47.22,46.85,47.19,84123.0
2019-01-07 12:30:00,47.18,47.74,47.11,47.56,148761.0,47.18,47.74,47.11,47.56,148761.0
2019-01-07 13:00:00,47.56,47.57,47.41,47.45,69151.0,47.56,47.57,47.41,47.45,69151.0
2019-01-07 13:30:00,47.45,47.5,47.02,47.05,55769.0,47.45,47.5,47.02,47.05,55769.0
2019-01-07 14:00:00,47.04,47.19,46.8,47.01,52377.0,47.04,47.19,46.8,47.01,52377.0
2019-01-07 14:30:00,46.98,47.05,46.86,46.9,46789.0,46.98,47.05,46.86,46.9,46789.0
2019-01-07 15:00:00,46.9,46.93,46.53,46.64,149239.0,46.9,46.93,46.53,46.64,149239.0
2019-01-07 15:30:00,46.64,46.65,45.66,45.77,339354.0,46.64,46.65,45.66,45.77,339354.0
2019-01-08 09:30:00,46.71,47.0,46.02,46.17,139273.0,46.71,47.0,46.02,46.17,139273.0
2019-01-08 10:00:00,46.15,46.4,45.75,46.05,101775.0,46.15,46.4,45.75,46.05,101775.0
2019-01-08 10:30:00,46.05,46.11,45.35,45.5,85570.0,46.05,46.11,45.35,45.5,85570.0
2019-01-08 11:00:00,45.52,45.86,45.48,45.79,58182.0,45.52,45.86,45.48,45.79,58182.0
2019-01-08 11:30:00,45.81,45.85,45.44,45.78,39093.0,45.81,45.85,45.44,45.78,39093.0
2019-01-08 12:00:00,45.76,46.28,45.76,46.18,48130.0,45.76,46.28,45.76,46.18,48130.0
2019-01-08 12:30:00,46.2,46.29,45.89,45.97,26118.0,46.2,46.29,45.89,45.97,26118.0
2019-01-08 13:00:00,45.96,46.16,45.92,46.04,33477.0,45.96,46.16,45.92,46.04,33477.0
2019-01-08 13:30:00,46.07,46.18,45.98,46.05,74369.0,46.07,46.18,45.98,46.05,74369.0
2019-01-08 14:00:00,46.03,46.15,45.95,46.11,47319.0,46.03,46.15,45.95,46.11,47319.0
2019-01-08 14:30:00,46.09,46.24,46.04,46.12,70101.0,46.09,46.24,46.04,46.12,70101.0
2019-01-08 15:00:00,46.06,46.19,45.91,46.19,89747.0,46.06,46.19,45.91,46.19,89747.0
2019-01-08 15:30:00,46.2,46.47,45.99,46.23,230626.0,46.2,46.47,45.99,46.23,230626.0
2019-01-09 09:30:00,46.53,46.9,46.27,46.73,89604.0,46.53,46.9,46.27,46.73,89604.0
2019-01-09 10:00:00,46.77,47.23,46.77,47.03,71393.0,46.77,47.23,46.77,47.03,71393.0
2019-01-09 10:30:00,47.0,47.29,46.94,47.16,85577.0,47.0,47.29,46.94,47.16,85577.0
2019-01-09 11:00:00,47.16,47.52,47.06,47.46,114190.0,47.16,47.52,47.06,47.46,114190.0
2019-01-09 11:30:00,47.47,47.63,47.22,47.45,141781.0,47.47,47.63,47.22,47.45,141781.0
2019-01-09 12:00:00,47.44,47.52,47.14,47.22,75487.0,47.44,47.52,47.14,47.22,75487.0
2019-01-09 12:30:00,47.2,47.35,47.16,47.25,58520.0,47.2,47.35,47.16,47.25,58520.0
2019-01-09 13:00:00,47.26,47.35,47.16,47.22,54989.0,47.26,47.35,47.16,47.22,54989.0
2019-01-09 13:30:00,47.22,47.24,47.01,47.21,61291.0,47.22,47.24,47.01,47.21,61291.0
2019-01-09 14:00:00,47.23,47.42,47.01,47.16,81497.0,47.23,47.42,47.01,47.16,81497.0
2019-01-09 14:30:00,47.14,47.4,47.1,47.38,57965.0,47.14,47.4,47.1,47.38,57965.0
2019-01-09 15:00:00,47.37,47.6,47.22,47.46,108049.0,47.37,47.6,47.22,47.46,108049.0
2019-01-09 15:30:00,47.44,47.46,46.8,46.97,338379.0,47.44,47.46,46.8,46.97,338379.0
2019-01-10 09:30:00,46.6,47.48,46.32,47.32,100073.0,46.6,47.48,46.32,47.32,100073.0
2019-01-10 10:00:00,47.3,47.75,47.19,47.7,70624.0,47.3,47.75,47.19,47.7,70624.0
2019-01-10 10:30:00,47.72,47.82,47.54,47.71,73571.0,47.72,47.82,47.54,47.71,73571.0
2019-01-10 11:00:00,47.75,47.85,47.63,47.68,66295.0,47.75,47.85,47.63,47.68,66295.0
2019-01-10 11:30:00,47.68,47.88,47.65,47.88,67114.0,47.68,47.88,47.65,47.88,67114.0
2019-01-10 12:00:00,47.87,47.93,47.55,47.77,58633.0,47.87,47.93,47.55,47.77,58633.0
2019-01-10 12:30:00,47.76,47.86,47.63,47.77,50215.0,47.76,47.86,47.63,47.77,50215.0
2019-01-10 13:00:00,47.72,47.73,47.29,47.37,37615.0,47.72,47.73,47.29,47.37,37615.0
2019-01-10 13:30:00,47.37,47.48,47.28,47.38,31180.0,47.37,47.48,47.28,47.38,31180.0
2019-01-10 14:00:00,47.44,47.71,47.44,47.59,28866.0,47.44,47.71,47.44,47.59,28866.0
2019-01-10 14:30:00,47.62,47.64,47.43,47.5,38095.0,47.62,47.64,47.43,47.5,38095.0
2019-01-10 15:00:00,47.52,47.67,47.49,47.63,42446.0,47.52,47.67,47.49,47.63,42446.0
2019-01-10 15:30:00,47.61,47.77,47.58,47.74,177307.0,47.61,47.77,47.58,47.74,177307.0
2019-01-11 09:30:00,47.54,47.54,46.86,47.39,55280.0,47.54,47.54,46.86,47.39,55280.0
2019-01-11 10:00:00,47.36,47.58,47.19,47.22,90357.0,47.36,47.58,47.19,47.22,90357.0
2019-01-11 10:30:00,47.2,47.43,47.18,47.36,44400.0,47.2,47.43,47.18,47.36,44400.0
2019-01-11 11:00:00,47.4,47.44,47.03,47.09,54372.0,47.4,47.44,47.03,47.09,54372.0
2019-01-11 11:30:00,47.06,47.31,47.01,47.28,46393.0,47.06,47.31,47.01,47.28,46393.0
2019-01-11 12:00:00,47.29,47.6,47.26,47.57,56042.0,47.29,47.6,47.26,47.57,56042.0
2019-01-11 12:30:00,47.57,47.82,47.55,47.78,62667.0,47.57,47.82,47.55,47.78,62667.0
2019-01-11 13:00:00,47.77,47.79,47.42,47.5,36517.0,47.77,47.79,47.42,47.5,36517.0
2019-01-11 13:30:00,47.51,47.69,47.46,47.66,26696.0,47.51,47.69,47.46,47.66,26696.0
2019-01-11 14:00:00,47.68,47.85,47.57,47.58,41345.0,47.68,47.85,47.57,47.58,41345.0
2019-01-11 14:30:00,47.6,47.67,47.42,47.46,59696.0,47.6,47.67,47.42,47.46,59696.0
2019-01-11 15:00:00,47.46,47.75,47.46,47.61,51264.0,47.46,47.75,47.46,47.61,51264.0
2019-01-11 15:30:00,47.62,47.73,47.38,47.5,144570.0,47.62,47.73,47.38,47.5,144570.0
2019-01-14 09:30:00,46.9,47.07,46.58,46.99,44784.0,46.9,47.07,46.58,46.99,44784.0
2019-01-14 10:00:00,46.98,47.35,46.87,47.14,41506.0,46.98,47.35,46.87,47.14,41506.0
2019-01-14 10:30:00,47.12,47.38,46.81,47.02,48002.0,47.12,47.38,46.81,47.02,48002.0
2019-01-14 11:00:00,47.01,47.02,46.65,47.0,43589.0,47.01,47.02,46.65,47.0,43589.0
2019-01-14 11:30:00,47.02,47.13,46.79,46.81,58690.0,47.02,47.13,46.79,46.81,58690.0
2019-01-14 12:00:00,46.85,47.27,46.84,47.17,31175.0,46.85,47.27,46.84,47.17,31175.0
2019-01-14 12:30:00,47.17,47.18,46.99,47.06,33729.0,47.17,47.18,46.99,47.06,33729.0
2019-01-14 13:00:00,47.04,47.29,47.03,47.07,36745.0,47.04,47.29,47.03,47.07,36745.0
2019-01-14 13:30:00,47.09,47.18,46.99,47.03,26664.0,47.09,47.18,46.99,47.03,26664.0
2019-01-14 14:00:00,47.02,47.1,46.73,46.77,72089.0,47.02,47.1,46.73,46.77,72089.0
2019-01-14 14:30:00,46.78,46.9,46.77,46.83,37263.0,46.78,46.9,46.77,46.83,37263.0
2019-01-14 15:00:00,46.84,46.91,46.73,46.77,67985.0,46.84,46.91,46.73,46.77,67985.0
2019-01-14 15:30:00,46.77,46.94,46.69,46.72,151594.0,46.77,46.94,46.69,46.72,151594.0
2019-01-15 09:30:00,47.01,47.16,46.66,46.84,95710.0,47.01,47.16,46.66,46.84,95710.0
2019-01-15 10:00:00,46.87,47.17,46.66,46.81,58868.0,46.87,47.17,46.66,46.81,58868.0
2019-01-15 10:30:00,46.83,47.05,46.61,46.99,35462.0,46.83,47.05,46.61,46.99,35462.0
2019-01-15 11:00:00,47.03,47.18,46.71,46.71,36460.0,47.03,47.18,46.71,46.71,36460.0
2019-01-15 11:30:00,46.72,46.91,46.65,46.86,49462.0,46.72,46.91,46.65,46.86,49462.0
2019-01-15 12:00:00,46.87,47.2,46.77,46.8,58765.0,46.87,47.2,46.77,46.8,58765.0
2019-01-15 12:30:00,46.79,46.91,46.69,46.87,37731.0,46.79,46.91,46.69,46.87,37731.0
2019-01-15 13:00:00,46.87,46.91,46.78,46.79,27650.0,46.87,46.91,46.78,46.79,27650.0
2019-01-15 13:30:00,46.79,46.93,46.74,46.82,27039.0,46.79,46.93,46.74,46.82,27039.0
2019-01-15 14:00:00,46.81,47.06,46.79,46.84,60364.0,46.81,47.06,46.79,46.84,60364.0
2019-01-15 14:30:00,46.84,46.89,46.65,46.87,51732.0,46.84,46.89,46.65,46.87,51732.0
2019-01-15 15:00:00,46.85,46.95,46.82,46.92,58439.0,46.85,46.95,46.82,46.92,58439.0
2019-01-15 15:30:00,46.92,46.98,46.7,46.85,148392.0,46.92,46.98,46.7,46.85,148392.0
2019-01-16 09:30:00,47.03,47.63,47.03,47.46,92253.0,47.03,47.63,47.03,47.46,92253.0
2019-01-16 10:00:00,47.41,47.7,47.08,47.14,113202.0,47.41,47.7,47.08,47.14,113202.0
2019-01-16 10:30:00,47.13,47.42,46.87,47.38,72768.0,47.13,47.42,46.87,47.38,72768.0
2019-01-16 11:00:00,47.41,47.41,47.12,47.26,35607.0,47.41,47.41,47.12,47.26,35607.0
2019-01-16 11:30:00,47.26,47.38,47.06,47.14,35244.0,47.26,47.38,47.06,47.14,35244.0
2019-01-16 12:00:00,47.19,47.41,47.08,47.4,55201.0,47.19,47.41,47.08,47.4,55201.0
2019-01-16 12:30:00,47.39,47.49,47.28,47.42,51780.0,47.39,47.49,47.28,47.42,51780.0
2019-01-16 13:00:00,47.42,47.7,47.36,47.68,67893.0,47.42,47.7,47.36,47.68,67893.0
2019-01-16 13:30:00,47.68,47.76,47.52,47.52,74302.0,47.68,47.76,47.52,47.52,74302.0
2019-01-16 14:00:00,47.56,47.76,47.55,47.72,44264.0,47.56,47.76,47.55,47.72,44264.0
2019-01-16 14:30:00,47.72,47.82,47.6,47.6,32415.0,47.72,47.82,47.6,47.6,32415.0
2019-01-16 15:00:00,47.59,47.8,47.59,47.65,55901.0,47.59,47.8,47.59,47.65,55901.0
2019-01-16 15:30:00,47.63,47.64,47.2,47.29,183062.0,47.63,47.64,47.2,47.29,183062.0
2019-01-17 09:30:00,47.25,47.59,47.01,47.2,132867.0,47.25,47.59,47.01,47.2,132867.0
2019-01-17 10:00:00,47.23,47.55,47.18,47.3,81346.0,47.23,47.55,47.18,47.3,81346.0
2019-01-17 10:30:00,47.31,47.83,47.3,47.78,122186.0,47.31,47.83,47.3,47.78,122186.0
2019-01-17 11:00:00,47.78,47.96,47.75,47.89,50257.0,47.78,47.96,47.75,47.89,50257.0
2019-01-17 11:30:00,47.89,47.93,47.64,47.82,79499.0,47.89,47.93,47.64,47.82,79499.0
2019-01-17 12:00:00,47.81,47.87,47.67,47.71,37990.0,47.81,47.87,47.67,47.71,37990.0
2019-01-17 12:30:00,47.73,47.8,47.52,47.75,66097.0,47.73,47.8,47.52,47.75,66097.0
2019-01-17 13:00:00,47.76,47.84,47.66,47.75,48648.0,47.76,47.84,47.66,47.75,48648.0
2019-01-17 13:30:00,47.77,47.94,47.76,47.86,169327.0,47.77,47.94,47.76,47.86,169327.0
2019-01-17 14:00:00,47.88,47.94,47.87,47.92,39867.0,47.88,47.94,47.87,47.92,39867.0
2019-01-17 14:30:00,47.93,48.65,47.86,48.26,196009.0,47.93,48.65,47.86,48.26,196009.0
2019-01-17 15:00:00,48.23,48.33,48.11,48.32,109510.0,48.23,48.33,48.11,48.32,109510.0
2019-01-17 15:30:00,48.32,48.58,48.25,48.42,351858.0,48.32,48.58,48.25,48.42,351858.0
2019-01-18 09:30:00,48.5,49.22,48.38,48.84,263713.0,48.5,49.22,48.38,48.84,263713.0
2019-01-18 10:00:00,48.81,48.96,48.53,48.84,117069.0,48.81,48.96,48.53,48.84,117069.0
2019-01-18 10:30:00,48.81,49.36,48.78,49.21,189052.0,48.81,49.36,48.78,49.21,189052.0
2019-01-18 11:00:00,49.22,49.38,49.02,49.28,103891.0,49.22,49.38,49.02,49.28,103891.0
2019-01-18 11:30:00,49.28,49.35,49.09,49.25,35481.0,49.28,49.35,49.09,49.25,35481.0
2019-01-18 12:00:00,49.26,49.38,49.1,49.27,66753.0,49.26,49.38,49.1,49.27,66753.0
2019-01-18 12:30:00,49.28,49.32,48.83,48.87,70812.0,49.28,49.32,48.83,48.87,70812.0
2019-01-18 13:00:00,48.88,48.88,48.6,48.65,39706.0,48.88,48.88,48.6,48.65,39706.0
2019-01-18 13:30:00,48.64,48.73,48.57,48.73,32375.0,48.64,48.73,48.57,48.73,32375.0
2019-01-18 14:00:00,48.72,48.82,48.56,48.6,61849.0,48.72,48.82,48.56,48.6,61849.0
2019-01-18 14:30:00,48.6,48.65,48.41,48.52,55884.0,48.6,48.65,48.41,48.52,55884.0
2019-01-18 15:00:00,48.52,48.69,48.33,48.39,83219.0,48.52,48.69,48.33,48.39,83219.0
2019-01-18 15:30:00,48.4,48.42,47.85,47.94,301688.0,48.4,48.42,47.85,47.94,301688.0
2019-01-22 09:30:00,47.62,47.86,46.68,47.19,132800.0,47.62,47.86,46.68,47.19,132800.0
2019-01-22 10:00:00,47.11,47.15,46.8,47.1,94284.0,47.11,47.15,46.8,47.1,94284.0
2019-01-22 10:30:00,47.07,47.17,46.81,46.84,57990.0,47.07,47.17,46.81,46.84,57990.0
2019-01-22 11:00:00,46.87,46.94,46.64,46.69,91384.0,46.87,46.94,46.64,46.69,91384.0
2019-01-22 11:30:00,46.7,46.93,46.55,46.64,139028.0,46.7,46.93,46.55,46.64,139028.0
2019-01-22 12:00:00,46.67,46.75,46.39,46.46,36615.0,46.67,46.75,46.39,46.46,36615.0
2019-01-22 12:30:00,46.43,46.59,46.31,46.51,26782.0,46.43,46.59,46.31,46.51,26782.0
2019-01-22 13:00:00,46.49,46.49,46.08,46.23,53533.0,46.49,46.49,46.08,46.23,53533.0
2019-01-22 13:30:00,46.21,46.36,46.2,46.27,21250.0,46.21,46.36,46.2,46.27,21250.0
2019-01-22 14:00:00,46.28,46.35,46.12,46.23,44903.0,46.28,46.35,46.12,46.23,44903.0
2019-01-22 14:30:00,46.23,46.24,45.96,46.1,67418.0,46.23,46.24,45.96,46.1,67418.0
2019-01-22 15:00:00,46.13,46.32,45.94,46.21,56123.0,46.13,46.32,45.94,46.21,56123.0
2019-01-22 15:30:00,46.21,46.37,46.02,46.2,178774.0,46.21,46.37,46.02,46.2,178774.0
2019-01-23 09:30:00,46.76,46.85,46.36,46.66,100644.0,46.76,46.85,46.36,46.66,100644.0
2019-01-23 10:00:00,46.64,46.99,46.61,46.91,71372.0,46.64,46.99,46.61,46.91,71372.0
2019-01-23 10:30:00,46.91,46.91,46.17,46.39,148076.0,46.91,46.91,46.17,46.39,148076.0
2019-01-23 11:00:00,46.4,46.41,45.99,46.05,46739.0,46.4,46.41,45.99,46.05,46739.0
2019-01-23 11:30:00,46.06,46.22,45.77,45.83,65104.0,46.06,46.22,45.77,45.83,65104.0
2019-01-23 12:00:00,45.83,46.05,45.82,46.02,40957.0,45.83,46.05,45.82,46.02,40957.0
2019-01-23 12:30:00,45.99,46.16,45.91,46.15,27333.0,45.99,46.16,45.91,46.15,27333.0
2019-01-23 13:00:00,46.16,46.28,46.0,46.11,35712.0,46.16,46.28,46.0,46.11,35712.0
2019-01-23 13:30:00,46.12,46.19,46.02,46.05,25846.0,46.12,46.19,46.02,46.05,25846.0
2019-01-23 14:00:00,46.07,46.22,46.04,46.1,32726.0,46.07,46.22,46.04,46.1,32726.0
2019-01-23 14:30:00,46.09,46.31,45.93,46.29,62722.0,46.09,46.31,45.93,46.29,62722.0
2019-01-23 15:00:00,46.29,46.54,46.27,46.43,123275.0,46.29,46.54,46.27,46.43,123275.0
2019-01-23 15:30:00,46.41,46.56,46.26,46.55,215069.0,46.41,46.56,46.26,46.55,215069.0
2019-01-24 09:30:00,46.31,48.34,46.14,48.24,227233.0,46.31,48.34,46.14,48.24,227233.0
2019-01-24 10:00:00,48.21,48.55,48.0,48.51,68070.0,48.21,48.55,48.0,48.51,68070.0
2019-01-24 10:30:00,48.53,48.84,48.45,48.74,107838.0,48.53,48.84,48.45,48.74,107838.0
2019-01-24 11:00:00,48.71,48.71,48.35,48.48,61857.0,48.71,48.71,48.35,48.48,61857.0
2019-01-24 11:30:00,48.5,48.81,48.43,48.77,109513.0,48.5,48.81,48.43,48.77,109513.0
2019-01-24 12:00:00,48.77,48.86,48.58,48.63,78565.0,48.77,48.86,48.58,48.63,78565.0
2019-01-24 12:30:00,48.65,48.65,48.21,48.32,106244.0,48.65,48.65,48.21,48.32,106244.0
2019-01-24 13:00:00,48.34,48.43,48.01,48.28,89449.0,48.34,48.43,48.01,48.28,89449.0
2019-01-24 13:30:00,48.28,48.44,48.22,48.25,44022.0,48.28,48.44,48.22,48.25,44022.0
2019-01-24 14:00:00,48.25,48.32,48.08,48.16,62521.0,48.25,48.32,48.08,48.16,62521.0
2019-01-24 14:30:00,48.16,48.36,48.15,48.35,106842.0,48.16,48.36,48.15,48.35,106842.0
2019-01-24 15:00:00,48.35,48.64,48.3,48.54,140787.0,48.35,48.64,48.3,48.54,140787.0
2019-01-24 15:30:00,48.55,48.64,48.44,48.61,233699.0,48.55,48.64,48.44,48.61,233699.0
2019-01-25 09:30:00,48.84,49.64,48.63,49.23,138311.0,48.84,49.64,48.63,49.23,138311.0
2019-01-25 10:00:00,49.2,49.54,49.12,49.31,57172.0,49.2,49.54,49.12,49.31,57172.0
2019-01-25 10:30:00,49.31,49.54,49.3,49.54,33536.0,49.31,49.54,49.3,49.54,33536.0
2019-01-25 11:00:00,49.55,49.71,49.52,49.66,61384.0,49.55,49.71,49.52,49.66,61384.0
2019-01-25 11:30:00,49.68,49.92,49.68,49.87,49231.0,49.68,49.92,49.68,49.87,49231.0
2019-01-25 12:00:00,49.88,49.89,49.68,49.82,37525.0,49.88,49.89,49.68,49.82,37525.0
2019-01-25 12:30:00,49.83,49.9,49.64,49.85,49793.0,49.83,49.9,49.64,49.85,49793.0
2019-01-25 13:00:00,49.91,50.0,49.84,49.96,49967.0,49.91,50.0,49.84,49.96,49967.0
2019-01-25 13:30:00,49.97,50.1,49.82,50.01,70075.0,49.97,50.1,49.82,50.01,70075.0
2019-01-25 14:00:00,50.01,50.1,49.79,49.84,69571.0,50.01,50.1,49.79,49.84,69571.0
2019-01-25 14:30:00,49.85,50.02,49.74,49.9,51526.0,49.85,50.02,49.74,49.9,51526.0
2019-01-25 15:00:00,49.88,49.97,49.8,49.81,56618.0,49.88,49.97,49.8,49.81,56618.0
2019-01-25 15:30:00,49.81,49.94,49.66,49.86,239468.0,49.81,49.94,49.66,49.86,239468.0
2019-01-28 09:30:00,49.3,49.98,49.05,49.97,77639.0,49.3,49.98,49.05,49.97,77639.0
2019-01-28 10:00:00,49.89,50.26,49.57,50.18,64928.0,49.89,50.26,49.57,50.18,64928.0
2019-01-28 10:30:00,50.18,50.3,49.98,50.03,54472.0,50.18,50.3,49.98,50.03,54472.0
2019-01-28 11:00:00,50.01,50.37,50.0,50.37,56981.0,50.01,50.37,50.0,50.37,56981.0
2019-01-28 11:30:00,50.37,50.42,50.17,50.29,107427.0,50.37,50.42,50.17,50.29,107427.0
2019-01-28 12:00:00,50.27,50.33,50.06,50.26,32064.0,50.27,50.33,50.06,50.26,32064.0
2019-01-28 12:30:00,50.26,50.66,50.25,50.65,54994.0,50.26,50.66,50.25,50.65,54994.0
2019-01-28 13:00:00,50.64,50.84,50.51,50.63,63925.0,50.64,50.84,50.51,50.63,63925.0
2019-01-28 13:30:00,50.57,50.71,50.39,50.41,51493.0,50.57,50.71,50.39,50.41,51493.0
2019-01-28 14:00:00,50.46,50.56,50.35,50.42,75625.0,50.46,50.56,50.35,50.42,75625.0
2019-01-28 14:30:00,50.43,50.73,50.43,50.66,62614.0,50.43,50.73,50.43,50.66,62614.0
2019-01-28 15:00:00,50.65,50.75,50.52,50.6,65236.0,50.65,50.75,50.52,50.6,65236.0
2019-01-28 15:30:00,50.58,50.8,50.55,50.7,219132.0,50.58,50.8,50.55,50.7,219132.0
2019-01-29 09:30:00,50.89,50.89,50.04,50.33,111675.0,50.89,50.89,50.04,50.33,111675.0
2019-01-29 10:00:00,50.28,50.73,50.23,50.69,87058.0,50.28,50.73,50.23,50.69,87058.0
2019-01-29 10:30:00,50.73,50.77,50.4,50.47,64183.0,50.73,50.77,50.4,50.47,64183.0
2019-01-29 11:00:00,50.47,50.83,50.4,50.6,41314.0,50.47,50.83,50.4,50.6,41314.0
2019-01-29 11:30:00,50.6,50.73,50.51,50.55,23804.0,50.6,50.73,50.51,50.55,23804.0
2019-01-29 12:00:00,50.56,50.59,50.31,50.51,64117.0,50.56,50.59,50.31,50.51,64117.0
2019-01-29 12:30:00,50.55,50.85,50.37,50.42,107839.0,50.55,50.85,50.37,50.42,107839.0
2019-01-29 13:00:00,50.4,50.57,50.32,50.34,27886.0,50.4,50.57,50.32,50.34,27886.0
2019-01-29 13:30:00,50.35,50.42,50.16,50.2,33934.0,50.35,50.42,50.16,50.2,33934.0
2019-01-29 14:00:00,50.18,50.24,50.08,50.18,18926.0,50.18,50.24,50.08,50.18,18926.0
2019-01-29 14:30:00,50.2,50.28,50.1,50.23,27469.0,50.2,50.28,50.1,50.23,27469.0
2019-01-29 15:00:00,50.23,50.31,50.15,50.24,48374.0,50.23,50.31,50.15,50.24,48374.0
2019-01-29 15:30:00,50.26,50.32,50.04,50.09,136818.0,50.26,50.32,50.04,50.09,136818.0
2019-01-30 09:30:00,50.5,50.94,50.19,50.48,85799.0,50.5,50.94,50.19,50.48,85799.0
2019-01-30 10:00:00,50.43,50.79,50.43,50.75,39401.0,50.43,50.79,50.43,50.75,39401.0
2019-01-30 10:30:00,50.78,50.98,50.61,50.7,68266.0,50.78,50.98,50.61,50.7,68266.0
2019-01-30 11:00:00,50.72,50.73,50.34,50.38,48450.0,50.72,50.73,50.34,50.38,48450.0
2019-01-30 11:30:00,50.41,50.48,50.31,50.38,41022.0,50.41,50.48,50.31,50.38,41022.0
2019-01-30 12:00:00,50.41,50.65,50.4,50.56,34543.0,50.41,50.65,50.4,50.56,34543.0
2019-01-30 12:30:00,50.57,50.57,50.42,50.53,36811.0,50.57,50.57,50.42,50.53,36811.0
2019-01-30 13:00:00,50.5,50.52,50.17,50.18,45143.0,50.5,50.52,50.17,50.18,45143.0
2019-01-30 13:30:00,50.18,50.28,50.05,50.05,43977.0,50.18,50.28,50.05,50.05,43977.0
2019-01-30 14:00:00,50.07,50.65,50.07,50.51,46161.0,50.07,50.65,50.07,50.51,46161.0
2019-01-30 14:30:00,50.55,50.87,50.49,50.86,57481.0,50.55,50.87,50.49,50.86,57481.0
2019-01-30 15:00:00,50.86,50.88,50.59,50.65,78273.0,50.86,50.88,50.59,50.65,78273.0
2019-01-30 15:30:00,50.62,50.74,50.47,50.72,111195.0,50.62,50.74,50.47,50.72,111195.0
2019-01-31 09:30:00,50.5,50.59,50.15,50.31,42123.0,50.5,50.59,50.15,50.31,42123.0
2019-01-31 10:00:00,50.33,50.78,50.27,50.66,44448.0,50.33,50.78,50.27,50.66,44448.0
2019-01-31 10:30:00,50.59,50.86,50.59,50.78,49182.0,50.59,50.86,50.59,50.78,49182.0
2019-01-31 11:00:00,50.81,51.05,50.8,51.04,58548.0,50.81,51.05,50.8,51.04,58548.0
2019-01-31 11:30:00,51.03,51.32,50.96,51.24,57293.0,51.03,51.32,50.96,51.24,57293.0
2019-01-31 12:00:00,51.26,51.43,51.22,51.24,59273.0,51.26,51.43,51.22,51.24,59273.0
2019-01-31 12:30:00,51.26,51.36,50.97,51.05,83959.0,51.26,51.36,50.97,51.05,83959.0
2019-01-31 13:00:00,51.07,51.35,51.02,51.18,34581.0,51.07,51.35,51.02,51.18,34581.0
2019-01-31 13:30:00,51.21,51.22,51.03,51.1,40914.0,51.21,51.22,51.03,51.1,40914.0
2019-01-31 14:00:00,51.13,51.18,51.03,51.09,53085.0,51.13,51.18,51.03,51.09,53085.0
2019-01-31 14:30:00,51.08,51.1,50.83,50.85,58766.0,51.08,51.1,50.83,50.85,58766.0
2019-01-31 15:00:00,50.84,50.86,50.6,50.71,57653.0,50.84,50.86,50.6,50.71,57653.0
2019-01-31 15:30:00,50.69,50.74,50.52,50.59,178413.0,50.69,50.74,50.52,50.59,178413.0
2019-02-01 09:30:00,50.78,50.95,50.11,50.16,89224.0,50.78,50.95,50.11,50.16,89224.0
2019-02-01 10:00:00,50.16,50.38,49.5,49.57,110696.0,50.16,50.38,49.5,49.57,110696.0
2019-02-01 10:30:00,49.57,49.65,49.04,49.11,121182.0,49.57,49.65,49.04,49.11,121182.0
2019-02-01 11:00:00,49.15,49.4,48.8,48.85,177654.0,49.15,49.4,48.8,48.85,177654.0
2019-02-01 11:30:00,48.86,49.09,48.75,48.95,82676.0,48.86,49.09,48.75,48.95,82676.0
2019-02-01 12:00:00,48.98,49.2,48.76,48.8,125170.0,48.98,49.2,48.76,48.8,125170.0
2019-02-01 12:30:00,48.8,48.89,48.68,48.79,75898.0,48.8,48.89,48.68,48.79,75898.0
2019-02-01 13:00:00,48.77,48.9,48.52,48.53,66250.0,48.77,48.9,48.52,48.53,66250.0
2019-02-01 13:30:00,48.52,48.66,48.46,48.61,60694.0,48.52,48.66,48.46,48.61,60694.0
2019-02-01 14:00:00,48.58,48.58,48.25,48.4,96653.0,48.58,48.58,48.25,48.4,96653.0
2019-02-01 14:30:00,48.42,48.44,48.18,48.29,78575.0,48.42,48.44,48.18,48.29,78575.0
2019-02-01 15:00:00,48.28,48.31,48.06,48.11,116818.0,48.28,48.31,48.06,48.11,116818.0
2019-02-01 15:30:00,48.13,48.49,48.13,48.41,253162.0,48.13,48.49,48.13,48.41,253162.0
2019-02-04 09:30:00,48.6,48.81,48.24,48.32,82131.0,48.6,48.81,48.24,48.32,82131.0
2019-02-04 10:00:00,48.32,48.71,48.25,48.58,70656.0,48.32,48.71,48.25,48.58,70656.0
2019-02-04 10:30:00,48.55,48.81,48.53,48.68,44408.0,48.55,48.81,48.53,48.68,44408.0
2019-02-04 11:00:00,48.67,48.84,48.67,48.67,39603.0,48.67,48.84,48.67,48.67,39603.0
2019-02-04 11:30:00,48.67,48.99,48.6,48.99,88319.0,48.67,48.99,48.6,48.99,88319.0
2019-02-04 12:00:00,48.96,49.25,48.94,49.24,68854.0,48.96,49.25,48.94,49.24,68854.0
2019-02-04 12:30:00,49.21,49.26,49.1,49.19,51797.0,49.21,49.26,49.1,49.19,51797.0
2019-02-04 13:00:00,49.2,49.35,49.17,49.23,31544.0,49.2,49.35,49.17,49.23,31544.0
2019-02-04 13:30:00,49.22,49.33,49.12,49.24,45649.0,49.22,49.33,49.12,49.24,45649.0
2019-02-04 14:00:00,49.24,49.44,49.23,49.43,45897.0,49.24,49.44,49.23,49.43,45897.0
2019-02-04 14:30:00,49.42,49.42,49.26,49.31,31878.0,49.42,49.42,49.26,49.31,31878.0
2019-02-04 15:00:00,49.3,49.41,49.27,49.31,45624.0,49.3,49.41,49.27,49.31,45624.0
2019-02-04 15:30:00,49.3,49.34,49.19,49.29,143364.0,49.3,49.34,49.19,49.29,143364.0
2019-02-05 09:30:00,49.23,49.42,48.9,49.33,97366.0,49.23,49.42,48.9,49.33,97366.0
2019-02-05 10:00:00,49.36,49.45,49.15,49.25,44116.0,49.36,49.45,49.15,49.25,44116.0
2019-02-05 10:30:00,49.25,49.31,49.1,49.18,48601.0,49.25,49.31,49.1,49.18,48601.0
2019-02-05 11:00:00,49.2,49.23,48.82,48.87,51590.0,49.2,49.23,48.82,48.87,51590.0
2019-02-05 11:30:00,48.9,49.08,48.89,48.97,49234.0,48.9,49.08,48.89,48.97,49234.0
2019-02-05 12:00:00,48.97,49.03,48.84,48.89,34351.0,48.97,49.03,48.84,48.89,34351.0
2019-02-05 12:30:00,48.89,48.93,48.65,48.68,31589.0,48.89,48.93,48.65,48.68,31589.0
2019-02-05 13:00:00,48.7,48.89,48.65,48.82,51430.0,48.7,48.89,48.65,48.82,51430.0
2019-02-05 13:30:00,48.83,49.24,48.78,49.19,77160.0,48.83,49.24,48.78,49.19,77160.0
2019-02-05 14:00:00,49.19,49.33,48.98,49.04,39488.0,49.19,49.33,48.98,49.04,39488.0
2019-02-05 14:30:00,49.03,49.21,49.02,49.19,51908.0,49.03,49.21,49.02,49.19,51908.0
2019-02-05 15:00:00,49.19,49.21,49.03,49.17,56893.0,49.19,49.21,49.03,49.17,56893.0
2019-02-05 15:30:00,49.16,49.33,49.09,49.32,185247.0,49.16,49.33,49.09,49.32,185247.0
2019-02-06 09:30:00,49.6,50.45,49.6,50.34,109549.0,49.6,50.45,49.6,50.34,109549.0
2019-02-06 10:00:00,50.33,50.34,49.83,49.94,42176.0,50.33,50.34,49.83,49.94,42176.0
2019-02-06 10:30:00,49.92,49.99,49.81,49.94,71058.0,49.92,49.99,49.81,49.94,71058.0
2019-02-06 11:00:00,49.94,50.13,49.85,49.88,109535.0,49.94,50.13,49.85,49.88,109535.0
2019-02-06 11:30:00,49.91,50.19,49.91,50.11,43572.0,49.91,50.19,49.91,50.11,43572.0
2019-02-06 12:00:00,50.12,50.12,49.95,50.0,29348.0,50.12,50.12,49.95,50.0,29348.0
2019-02-06 12:30:00,49.98,50.03,49.69,49.7,70785.0,49.98,50.03,49.69,49.7,70785.0
2019-02-06 13:00:00,49.7,49.89,49.68,49.88,37602.0,49.7,49.89,49.68,49.88,37602.0
2019-02-06 13:30:00,49.88,50.0,49.74,49.76,53513.0,49.88,50.0,49.74,49.76,53513.0
2019-02-06 14:00:00,49.76,49.77,49.57,49.58,50604.0,49.76,49.77,49.57,49.58,50604.0
2019-02-06 14:30:00,49.58,49.58,49.35,49.41,52393.0,49.58,49.58,49.35,49.41,52393.0
2019-02-06 15:00:00,49.4,49.5,49.23,49.41,94249.0,49.4,49.5,49.23,49.41,94249.0
2019-02-06 15:30:00,49.4,49.4,48.86,48.88,299209.0,49.4,49.4,48.86,48.88,299209.0
2019-02-07 09:30:00,48.52,49.29,48.5,49.04,82793.0,48.52,49.29,48.5,49.04,82793.0
2019-02-07 10:00:00,49.05,49.33,48.88,49.33,36365.0,49.05,49.33,48.88,49.33,36365.0
2019-02-07 10:30:00,49.3,49.36,48.61,48.62,33150.0,49.3,49.36,48.61,48.62,33150.0
2019-02-07 11:00:00,48.63,48.68,48.17,48.17,53615.0,48.63,48.68,48.17,48.17,53615.0
2019-02-07 11:30:00,48.22,48.28,47.65,47.66,79482.0,48.22,48.28,47.65,47.66,79482.0
2019-02-07 12:00:00,47.66,47.97,47.54,47.89,72306.0,47.66,47.97,47.54,47.89,72306.0
2019-02-07 12:30:00,47.86,47.96,47.59,47.78,55805.0,47.86,47.96,47.59,47.78,55805.0
2019-02-07 13:00:00,47.8,48.0,47.77,47.94,42408.0,47.8,48.0,47.77,47.94,42408.0
2019-02-07 13:30:00,47.93,48.11,47.9,47.95,46657.0,47.93,48.11,47.9,47.95,46657.0
2019-02-07 14:00:00,47.95,48.01,47.67,47.94,48609.0,47.95,48.01,47.67,47.94,48609.0
2019-02-07 14:30:00,47.95,48.12,47.89,48.04,37917.0,47.95,48.12,47.89,48.04,37917.0
2019-02-07 15:00:00,48.02,48.16,47.91,48.02,57941.0,48.02,48.16,47.91,48.02,57941.0
2019-02-07 15:30:00,48.01,48.12,47.87,48.0,192516.0,48.01,48.12,47.87,48.0,192516.0
2019-02-08 09:30:00,47.62,48.21,47.5,47.62,99868.0,47.62,48.21,47.5,47.62,99868.0
2019-02-08 10:00:00,47.6,47.71,47.39,47.43,39279.0,47.6,47.71,47.39,47.43,39279.0
2019-02-08 10:30:00,47.42,47.55,47.16,47.3,74845.0,47.42,47.55,47.16,47.3,74845.0
2019-02-08 11:00:00,47.3,47.4,47.19,47.33,43597.0,47.3,47.4,47.19,47.33,43597.0
2019-02-08 11:30:00,47.34,47.48,47.19,47.44,33083.0,47.34,47.48,47.19,47.44,33083.0
2019-02-08 12:00:00,47.47,47.68,47.35,47.55,36711.0,47.47,47.68,47.35,47.55,36711.0
2019-02-08 12:30:00,47.58,47.86,47.55,47.61,60029.0,47.58,47.86,47.55,47.61,60029.0
2019-02-08 13:00:00,47.61,47.93,47.59,47.79,71549.0,47.61,47.93,47.59,47.79,71549.0
2019-02-08 13:30:00,47.8,48.06,47.78,48.03,90261.0,47.8,48.06,47.78,48.03,90261.0
2019-02-08 14:00:00,48.04,48.41,47.99,48.41,63052.0,48.04,48.41,47.99,48.41,63052.0
2019-02-08 14:30:00,48.42,48.42,47.99,47.99,100646.0,48.42,48.42,47.99,47.99,100646.0
2019-02-08 15:00:00,47.98,48.08,47.86,47.89,114011.0,47.98,48.08,47.86,47.89,114011.0
2019-02-08 15:30:00,47.9,48.14,47.79,48.09,233758.0,47.9,48.14,47.79,48.09,233758.0
2019-02-11 09:30:00,48.14,49.09,48.14,48.64,157301.0,48.14,49.09,48.14,48.64,157301.0
2019-02-11 10:00:00,48.59,49.23,48.59,49.07,74312.0,48.59,49.23,48.59,49.07,74312.0
2019-02-11 10:30:00,49.05,49.5,49.03,49.43,82143.0,49.05,49.5,49.03,49.43,82143.0
2019-02-11 11:00:00,49.48,49.83,49.43,49.81,79363.0,49.48,49.83,49.43,49.81,79363.0
2019-02-11 11:30:00,49.78,49.84,49.6,49.75,57181.0,49.78,49.84,49.6,49.75,57181.0
2019-02-11 12:00:00,49.71,49.95,49.71,49.9,55906.0,49.71,49.95,49.71,49.9,55906.0
2019-02-11 12:30:00,49.9,49.91,49.68,49.71,63408.0,49.9,49.91,49.68,49.71,63408.0
2019-02-11 13:00:00,49.71,49.78,49.5,49.57,40294.0,49.71,49.78,49.5,49.57,40294.0
2019-02-11 13:30:00,49.56,49.56,49.18,49.38,49896.0,49.56,49.56,49.18,49.38,49896.0
2019-02-11 14:00:00,49.38,49.59,49.37,49.44,45819.0,49.38,49.59,49.37,49.44,45819.0
2019-02-11 14:30:00,49.46,49.52,49.26,49.46,40154.0,49.46,49.52,49.26,49.46,40154.0
2019-02-11 15:00:00,49.47,49.68,49.46,49.67,44743.0,49.47,49.68,49.46,49.67,44743.0
2019-02-11 15:30:00,49.67,49.76,49.53,49.72,155695.0,49.67,49.76,49.53,49.72,155695.0
2019-02-12 09:30:00,50.42,50.88,50.04,50.56,173434.0,50.42,50.88,50.04,50.56,173434.0
2019-02-12 10:00:00,50.59,50.83,50.46,50.56,66659.0,50.59,50.83,50.46,50.56,66659.0
2019-02-12 10:30:00,50.56,50.8,50.39,50.78,69592.0,50.56,50.8,50.39,50.78,69592.0
2019-02-12 11:00:00,50.8,50.87,50.7,50.81,45367.0,50.8,50.87,50.7,50.81,45367.0
2019-02-12 11:30:00,50.81,50.87,50.6,50.78,53433.0,50.81,50.87,50.6,50.78,53433.0
2019-02-12 12:00:00,50.78,50.82,50.6,50.69,30300.0,50.78,50.82,50.6,50.69,30300.0
2019-02-12 12:30:00,50.71,50.75,50.6,50.65,22577.0,50.71,50.75,50.6,50.65,22577.0
2019-02-12 13:00:00,50.66,50.7,50.34,50.4,41389.0,50.66,50.7,50.34,50.4,41389.0
2019-02-12 13:30:00,50.41,50.43,50.18,50.3,27500.0,50.41,50.43,50.18,50.3,27500.0
2019-02-12 14:00:00,50.29,50.43,50.24,50.25,27246.0,50.29,50.43,50.24,50.25,27246.0
2019-02-12 14:30:00,50.25,50.35,50.22,50.22,33050.0,50.25,50.35,50.22,50.22,33050.0
2019-02-12 15:00:00,50.22,50.32,50.08,50.28,51359.0,50.22,50.32,50.08,50.28,51359.0
2019-02-12 15:30:00,50.28,50.41,50.07,50.26,129836.0,50.28,50.41,50.07,50.26,129836.0
2019-02-13 09:30:00,50.52,50.8,50.1,50.42,76365.0,50.52,50.8,50.1,50.42,76365.0
2019-02-13 10:00:00,50.41,50.46,50.1,50.26,40568.0,50.41,50.46,50.1,50.26,40568.0
2019-02-13 10:30:00,50.28,50.41,50.24,50.26,23854.0,50.28,50.41,50.24,50.26,23854.0
2019-02-13 11:00:00,50.27,50.53,50.26,50.33,27090.0,50.27,50.53,50.26,50.33,27090.0
2019-02-13 11:30:00,50.32,50.61,50.25,50.56,36702.0,50.32,50.61,50.25,50.56,36702.0
2019-02-13 12:00:00,50.59,50.73,50.29,50.4,29951.0,50.59,50.73,50.29,50.4,29951.0
2019-02-13 12:30:00,50.42,50.56,50.38,50.44,16708.0,50.42,50.56,50.38,50.44,16708.0
2019-02-13 13:00:00,50.46,50.63,50.43,50.53,26509.0,50.46,50.63,50.43,50.53,26509.0
2019-02-13 13:30:00,50.53,50.7,50.53,50.62,22232.0,50.53,50.7,50.53,50.62,22232.0
2019-02-13 14:00:00,50.63,50.65,50.5,50.64,15914.0,50.63,50.65,50.5,50.64,15914.0
2019-02-13 14:30:00,50.64,50.82,50.63,50.81,46973.0,50.64,50.82,50.63,50.81,46973.0
2019-02-13 15:00:00,50.82,50.97,50.76,50.94,66042.0,50.82,50.97,50.76,50.94,66042.0
2019-02-13 15:30:00,50.95,50.96,50.57,50.64,135197.0,50.95,50.96,50.57,50.64,135197.0
2019-02-14 09:30:00,50.43,51.06,50.42,50.95,66262.0,50.43,51.06,50.42,50.95,66262.0
2019-02-14 10:00:00,50.92,51.23,50.85,51.22,40830.0,50.92,51.23,50.85,51.22,40830.0
2019-02-14 10:30:00,51.23,51.63,51.08,51.09,127614.0,51.23,51.63,51.08,51.09,127614.0
2019-02-14 11:00:00,51.08,51.16,50.89,51.03,30803.0,51.08,51.16,50.89,51.03,30803.0
2019-02-14 11:30:00,51.05,51.11,50.94,50.94,34466.0,51.05,51.11,50.94,50.94,34466.0
2019-02-14 12:00:00,50.92,51.14,50.8,51.13,34243.0,50.92,51.14,50.8,51.13,34243.0
2019-02-14 12:30:00,51.17,51.31,51.12,51.3,29354.0,51.17,51.31,51.12,51.3,29354.0
2019-02-14 13:00:00,51.32,51.42,51.28,51.37,25010.0,51.32,51.42,51.28,51.37,25010.0
2019-02-14 13:30:00,51.39,51.42,51.27,51.38,19422.0,51.39,51.42,51.27,51.38,19422.0
2019-02-14 14:00:00,51.38,51.46,51.33,51.37,43958.0,51.38,51.46,51.33,51.37,43958.0
2019-02-14 14:30:00,51.37,51.43,51.21,51.24,44999.0,51.37,51.43,51.21,51.24,44999.0
2019-02-14 15:00:00,51.26,51.34,51.1,51.15,44679.0,51.26,51.34,51.1,51.15,44679.0
2019-02-14 15:30:00,51.16,51.22,50.96,51.03,102456.0,51.16,51.22,50.96,51.03,102456.0
2019-02-15 09:30:00,50.73,51.21,49.32,49.76,355519.0,50.73,51.21,49.32,49.76,355519.0
2019-02-15 10:00:00,49.79,49.79,49.11,49.14,307203.0,49.79,49.79,49.11,49.14,307203.0
2019-02-15 10:30:00,49.14,49.16,48.76,48.9,207219.0,49.14,49.16,48.76,48.9,207219.0
2019-02-15 11:00:00,48.94,49.19,48.92,49.1,135620.0,48.94,49.19,48.92,49.1,135620.0
2019-02-15 11:30:00,49.11,49.3,49.05,49.21,135433.0,49.11,49.3,49.05,49.21,135433.0
2019-02-15 12:00:00,49.22,49.26,49.1,49.11,67876.0,49.22,49.26,49.1,49.11,67876.0
2019-02-15 12:30:00,49.12,49.19,49.04,49.17,57648.0,49.12,49.19,49.04,49.17,57648.0
2019-02-15 13:00:00,49.16,49.77,49.16,49.44,87831.0,49.16,49.77,49.16,49.44,87831.0
2019-02-15 13:30:00,49.44,49.49,49.1,49.1,100047.0,49.44,49.49,49.1,49.1,100047.0
2019-02-15 14:00:00,49.11,49.26,48.99,49.26,65730.0,49.11,49.26,48.99,49.26,65730.0
2019-02-15 14:30:00,49.28,49.32,49.05,49.07,83151.0,49.28,49.32,49.05,49.07,83151.0
2019-02-15 15:00:00,49.07,49.21,49.03,49.16,64384.0,49.07,49.21,49.03,49.16,64384.0
2019-02-15 15:30:00,49.16,49.32,49.12,49.18,287528.0,49.16,49.32,49.12,49.18,287528.0
2019-02-19 09:30:00,49.23,50.14,49.11,50.04,173972.0,49.23,50.14,49.11,50.04,173972.0
2019-02-19 10:00:00,50.02,50.37,49.98,50.36,126500.0,50.02,50.37,49.98,50.36,126500.0
2019-02-19 10:30:00,50.36,51.07,50.33,50.86,178223.0,50.36,51.07,50.33,50.86,178223.0
2019-02-19 11:00:00,50.87,51.2,50.75,51.04,197571.0,50.87,51.2,50.75,51.04,197571.0
2019-02-19 11:30:00,51.04,51.34,50.97,51.32,86755.0,51.04,51.34,50.97,51.32,86755.0
2019-02-19 12:00:00,51.34,51.62,51.24,51.47,169601.0,51.34,51.62,51.24,51.47,169601.0
2019-02-19 12:30:00,51.48,52.03,51.38,51.86,139914.0,51.48,52.03,51.38,51.86,139914.0
2019-02-19 13:00:00,51.85,52.24,51.81,52.1,127193.0,51.85,52.24,51.81,52.1,127193.0
2019-02-19 13:30:00,52.11,52.22,51.82,51.88,108511.0,52.11,52.22,51.82,51.88,108511.0
2019-02-19 14:00:00,51.88,52.1,51.8,51.96,116818.0,51.88,52.1,51.8,51.96,116818.0
2019-02-19 14:30:00,51.99,52.18,51.89,51.96,97450.0,51.99,52.18,51.89,51.96,97450.0
2019-02-19 15:00:00,51.97,52.04,51.77,51.77,140655.0,51.97,52.04,51.77,51.77,140655.0
2019-02-19 15:30:00,51.76,52.1,51.76,52.07,439630.0,51.76,52.1,51.76,52.07,439630.0
2019-02-20 09:30:00,52.17,52.61,51.96,52.25,144873.0,52.17,52.61,51.96,52.25,144873.0
2019-02-20 10:00:00,52.27,52.4,52.06,52.22,70788.0,52.27,52.4,52.06,52.22,70788.0
2019-02-20 10:30:00,52.22,52.44,52.22,52.27,46846.0,52.22,52.44,52.22,52.27,46846.0
2019-02-20 11:00:00,52.28,52.47,52.2,52.34,83089.0,52.28,52.47,52.2,52.34,83089.0
2019-02-20 11:30:00,52.33,52.54,52.26,52.31,64754.0,52.33,52.54,52.26,52.31,64754.0
2019-02-20 12:00:00,52.32,52.39,52.05,52.09,217569.0,52.32,52.39,52.05,52.09,217569.0
2019-02-20 12:30:00,52.1,52.13,51.48,51.58,175341.0,52.1,52.13,51.48,51.58,175341.0
2019-02-20 13:00:00,51.56,51.88,51.47,51.69,143092.0,51.56,51.88,51.47,51.69,143092.0
2019-02-20 13:30:00,51.69,51.92,51.51,51.87,118402.0,51.69,51.92,51.51,51.87,118402.0
2019-02-20 14:00:00,51.92,51.93,51.33,51.63,100739.0,51.92,51.93,51.33,51.63,100739.0
2019-02-20 14:30:00,51.63,51.71,51.5,51.59,43364.0,51.63,51.71,51.5,51.59,43364.0
2019-02-20 15:00:00,51.58,51.6,51.35,51.49,79164.0,51.58,51.6,51.35,51.49,79164.0
2019-02-20 15:30:00,51.48,51.71,51.24,51.68,339541.0,51.48,51.71,51.24,51.68,339541.0
2019-02-21 09:30:00,51.71,52.42,51.55,52.1,114663.0,51.71,52.42,51.55,52.1,114663.0
2019-02-21 10:00:00,52.06,52.27,52.0,52.16,110438.0,52.06,52.27,52.0,52.16,110438.0
2019-02-21 10:30:00,52.15,52.38,51.99,52.37,120756.0,52.15,52.38,51.99,52.37,120756.0
2019-02-21 11:00:00,52.35,52.49,52.17,52.17,151791.0,52.35,52.49,52.17,52.17,151791.0
2019-02-21 11:30:00,52.12,52.2,51.85,52.0,101987.0,52.12,52.2,51.85,52.0,101987.0
2019-02-21 12:00:00,51.98,52.1,51.9,52.08,97047.0,51.98,52.1,51.9,52.08,97047.0
2019-02-21 12:30:00,52.09,52.45,52.06,52.42,116435.0,52.09,52.45,52.06,52.42,116435.0
2019-02-21 13:00:00,52.44,52.45,51.84,51.89,122592.0,52.44,52.45,51.84,51.89,122592.0
2019-02-21 13:30:00,51.87,52.31,51.84,52.18,130075.0,51.87,52.31,51.84,52.18,130075.0
2019-02-21 14:00:00,52.19,52.38,51.99,52.08,101302.0,52.19,52.38,51.99,52.08,101302.0
2019-02-21 14:30:00,52.1,52.21,51.7,51.84,128993.0,52.1,52.21,51.7,51.84,128993.0
2019-02-21 15:00:00,51.83,51.9,51.7,51.71,177988.0,51.83,51.9,51.7,51.71,177988.0
2019-02-21 15:30:00,51.71,51.96,51.63,51.94,365496.0,51.71,51.96,51.63,51.94,365496.0
2019-02-22 09:30:00,51.01,53.59,50.6,53.31,764639.0,51.01,53.59,50.6,53.31,764639.0
2019-02-22 10:00:00,53.3,53.44,52.59,52.92,379148.0,53.3,53.44,52.59,52.92,379148.0
2019-02-22 10:30:00,52.86,53.2,52.27,53.05,222462.0,52.86,53.2,52.27,53.05,222462.0
2019-02-22 11:00:00,53.02,53.4,52.64,52.73,141256.0,53.02,53.4,52.64,52.73,141256.0
2019-02-22 11:30:00,52.75,53.02,52.55,52.63,212202.0,52.75,53.02,52.55,52.63,212202.0
2019-02-22 12:00:00,52.63,53.05,52.58,52.8,124567.0,52.63,53.05,52.58,52.8,124567.0
2019-02-22 12:30:00,52.77,53.0,52.1,52.31,187683.0,52.77,53.0,52.1,52.31,187683.0
2019-02-22 13:00:00,52.36,52.54,52.27,52.43,120178.0,52.36,52.54,52.27,52.43,120178.0
2019-02-22 13:30:00,52.43,52.79,52.38,52.66,126923.0,52.43,52.79,52.38,52.66,126923.0
2019-02-22 14:00:00,52.68,52.81,52.64,52.68,98669.0,52.68,52.81,52.64,52.68,98669.0
2019-02-22 14:30:00,52.69,52.93,52.45,52.87,162430.0,52.69,52.93,52.45,52.87,162430.0
2019-02-22 15:00:00,52.87,53.36,52.86,53.35,261665.0,52.87,53.36,52.86,53.35,261665.0
2019-02-22 15:30:00,53.34,53.84,53.31,53.73,566499.0,53.34,53.84,53.31,53.73,566499.0
2019-02-25 09:30:00,54.12,55.38,53.5,53.71,461838.0,54.12,55.38,53.5,53.71,461838.0
2019-02-25 10:00:00,53.66,53.87,52.65,52.69,231622.0,53.66,53.87,52.65,52.69,231622.0
2019-02-25 10:30:00,52.69,53.01,52.21,52.64,343096.0,52.69,53.01,52.21,52.64,343096.0
2019-02-25 11:00:00,52.67,52.93,52.3,52.83,134425.0,52.67,52.93,52.3,52.83,134425.0
2019-02-25 11:30:00,52.82,53.06,52.74,53.0,93006.0,52.82,53.06,52.74,53.0,93006.0
2019-02-25 12:00:00,52.99,53.29,52.9,53.06,111144.0,52.99,53.29,52.9,53.06,111144.0
2019-02-25 12:30:00,53.06,53.08,52.62,52.66,86647.0,53.06,53.08,52.62,52.66,86647.0
2019-02-25 13:00:00,52.66,52.77,52.42,52.49,107560.0,52.66,52.77,52.42,52.49,107560.0
2019-02-25 13:30:00,52.5,52.57,52.3,52.37,106603.0,52.5,52.57,52.3,52.37,106603.0
2019-02-25 14:00:00,52.37,52.39,52.02,52.31,144086.0,52.37,52.39,52.02,52.31,144086.0
2019-02-25 14:30:00,52.32,52.38,51.76,52.0,193339.0,52.32,52.38,51.76,52.0,193339.0
2019-02-25 15:00:00,52.0,52.0,51.83,51.91,133022.0,52.0,52.0,51.83,51.91,133022.0
2019-02-25 15:30:00,51.92,51.95,51.63,51.76,337929.0,51.92,51.95,51.63,51.76,337929.0
2019-02-26 09:30:00,51.54,52.16,51.22,51.36,164961.0,51.54,52.16,51.22,51.36,164961.0
2019-02-26 10:00:00,51.42,51.83,51.31,51.68,99984.0,51.42,51.83,51.31,51.68,99984.0
2019-02-26 10:30:00,51.71,51.74,51.51,51.51,84909.0,51.71,51.74,51.51,51.51,84909.0
2019-02-26 11:00:00,51.51,52.02,51.51,52.02,80204.0,51.51,52.02,51.51,52.02,80204.0
2019-02-26 11:30:00,52.04,52.32,52.01,52.26,79568.0,52.04,52.32,52.01,52.26,79568.0
2019-02-26 12:00:00,52.27,52.27,52.12,52.23,64954.0,52.27,52.27,52.12,52.23,64954.0
2019-02-26 12:30:00,52.22,52.27,51.75,51.75,98989.0,52.22,52.27,51.75,51.75,98989.0
2019-02-26 13:00:00,51.77,51.89,51.75,51.81,95239.0,51.77,51.89,51.75,51.81,95239.0
2019-02-26 13:30:00,51.81,51.82,51.53,51.54,80795.0,51.81,51.82,51.53,51.54,80795.0
2019-02-26 14:00:00,51.55,51.75,51.48,51.74,100848.0,51.55,51.75,51.48,51.74,100848.0
2019-02-26 14:30:00,51.73,51.97,51.65,51.95,113438.0,51.73,51.97,51.65,51.95,113438.0
2019-02-26 15:00:00,51.96,52.25,51.88,51.9,146653.0,51.96,52.25,51.88,51.9,146653.0
2019-02-26 15:30:00,51.91,52.12,51.79,51.9,331983.0,51.91,52.12,51.79,51.9,331983.0
2019-02-27 09:30:00,51.68,52.5,51.53,52.02,76396.0,51.68,52.5,51.53,52.02,76396.0
2019-02-27 10:00:00,52.01,52.07,51.38,51.73,57637.0,52.01,52.07,51.38,51.73,57637.0
2019-02-27 10:30:00,51.77,52.11,51.74,52.04,45149.0,51.77,52.11,51.74,52.04,45149.0
2019-02-27 11:00:00,52.04,52.24,51.82,52.14,72085.0,52.04,52.24,51.82,52.14,72085.0
2019-02-27 11:30:00,52.16,52.33,52.04,52.05,50685.0,52.16,52.33,52.04,52.05,50685.0
2019-02-27 12:00:00,52.05,52.12,51.81,52.07,42364.0,52.05,52.12,51.81,52.07,42364.0
2019-02-27 12:30:00,52.11,52.23,52.02,52.09,39906.0,52.11,52.23,52.02,52.09,39906.0
2019-02-27 13:00:00,52.13,52.41,52.1,52.14,56384.0,52.13,52.41,52.1,52.14,56384.0
2019-02-27 13:30:00,52.12,52.43,52.12,52.3,41185.0,52.12,52.43,52.12,52.3,41185.0
2019-02-27 14:00:00,52.29,52.42,52.12,52.13,51560.0,52.29,52.42,52.12,52.13,51560.0
2019-02-27 14:30:00,52.13,52.35,52.12,52.28,88290.0,52.13,52.35,52.12,52.28,88290.0
2019-02-27 15:00:00,52.28,52.29,52.12,52.16,60004.0,52.28,52.29,52.12,52.16,60004.0
2019-02-27 15:30:00,52.16,52.45,52.07,52.4,179228.0,52.16,52.45,52.07,52.4,179228.0
2019-02-28 09:30:00,52.24,52.66,52.04,52.32,82160.0,52.24,52.66,52.04,52.32,82160.0
2019-02-28 10:00:00,52.32,52.32,52.02,52.18,55932.0,52.32,52.32,52.02,52.18,55932.0
2019-02-28 10:30:00,52.19,52.62,52.18,52.55,67560.0,52.19,52.62,52.18,52.55,67560.0
2019-02-28 11:00:00,52.56,52.96,52.55,52.91,99161.0,52.56,52.96,52.55,52.91,99161.0
2019-02-28 11:30:00,52.88,53.06,52.87,52.93,40786.0,52.88,53.06,52.87,52.93,40786.0
2019-02-28 12:00:00,52.94,53.18,52.9,53.1,43781.0,52.94,53.18,52.9,53.1,43781.0
2019-02-28 12:30:00,53.12,53.57,53.12,53.13,213859.0,53.12,53.57,53.12,53.13,213859.0
2019-02-28 13:00:00,53.15,53.37,53.14,53.2,50345.0,53.15,53.37,53.14,53.2,50345.0
2019-02-28 13:30:00,53.21,53.3,53.16,53.19,50040.0,53.21,53.3,53.16,53.19,50040.0
2019-02-28 14:00:00,53.2,53.22,52.88,52.91,41163.0,53.2,53.22,52.88,52.91,41163.0
2019-02-28 14:30:00,52.91,52.98,52.71,52.81,39723.0,52.91,52.98,52.71,52.81,39723.0
2019-02-28 15:00:00,52.81,52.88,52.65,52.73,33484.0,52.81,52.88,52.65,52.73,33484.0
2019-02-28 15:30:00,52.74,52.87,52.52,52.59,157000.0,52.74,52.87,52.52,52.59,157000.0
2019-03-01 09:30:00,53.08,54.0,53.04,53.76,121247.0,53.08,54.0,53.04,53.76,121247.0
2019-03-01 10:00:00,53.76,53.78,53.11,53.13,73136.0,53.76,53.78,53.11,53.13,73136.0
2019-03-01 10:30:00,53.15,53.53,53.14,53.38,60690.0,53.15,53.53,53.14,53.38,60690.0
2019-03-01 11:00:00,53.37,53.42,53.0,53.03,30723.0,53.37,53.42,53.0,53.03,30723.0
2019-03-01 11:30:00,53.06,53.2,52.83,53.13,129731.0,53.06,53.2,52.83,53.13,129731.0
2019-03-01 12:00:00,53.12,53.25,53.03,53.13,50304.0,53.12,53.25,53.03,53.13,50304.0
2019-03-01 12:30:00,53.12,53.17,52.98,53.12,43496.0,53.12,53.17,52.98,53.12,43496.0
2019-03-01 13:00:00,53.11,53.13,52.87,52.93,41327.0,53.11,53.13,52.87,52.93,41327.0
2019-03-01 13:30:00,52.93,53.11,52.87,52.89,30144.0,52.93,53.11,52.87,52.89,30144.0
2019-03-01 14:00:00,52.87,53.07,52.84,53.05,26643.0,52.87,53.07,52.84,53.05,26643.0
2019-03-01 14:30:00,53.08,53.13,52.95,53.12,45216.0,53.08,53.13,52.95,53.12,45216.0
2019-03-01 15:00:00,53.13,53.15,53.04,53.13,61979.0,53.13,53.15,53.04,53.13,61979.0
2019-03-01 15:30:00,53.14,53.4,53.1,53.4,217036.0,53.14,53.4,53.1,53.4,217036.0
2019-03-04 09:30:00,53.51,53.68,52.98,53.03,141148.0,53.51,53.68,52.98,53.03,141148.0
2019-03-04 10:00:00,53.02,53.21,52.77,53.15,58004.0,53.02,53.21,52.77,53.15,58004.0
2019-03-04 10:30:00,53.17,53.19,52.79,52.81,43391.0,53.17,53.19,52.79,52.81,43391.0
2019-03-04 11:00:00,52.8,52.88,52.33,52.35,72699.0,52.8,52.88,52.33,52.35,72699.0
2019-03-04 11:30:00,52.36,52.39,51.82,51.82,106792.0,52.36,52.39,51.82,51.82,106792.0
2019-03-04 12:00:00,51.82,52.27,51.8,52.22,62976.0,51.82,52.27,51.8,52.22,62976.0
2019-03-04 12:30:00,52.23,52.45,52.13,52.32,33877.0,52.23,52.45,52.13,52.32,33877.0
2019-03-04 13:00:00,52.3,52.56,52.16,52.53,21609.0,52.3,52.56,52.16,52.53,21609.0
2019-03-04 13:30:00,52.54,52.62,52.45,52.61,24071.0,52.54,52.62,52.45,52.61,24071.0
2019-03-04 14:00:00,52.63,52.71,52.53,52.66,29296.0,52.63,52.71,52.53,52.66,29296.0
2019-03-04 14:30:00,52.67,52.7,52.43,52.47,31844.0,52.67,52.7,52.43,52.47,31844.0
2019-03-04 15:00:00,52.47,52.78,52.47,52.66,39341.0,52.47,52.78,52.47,52.66,39341.0
2019-03-04 15:30:00,52.67,52.78,52.39,52.52,143647.0,52.67,52.78,52.39,52.52,143647.0
2019-03-05 09:30:00,52.52,52.82,52.33,52.79,50272.0,52.52,52.82,52.33,52.79,50272.0
2019-03-05 10:00:00,52.8,53.12,52.42,52.44,60740.0,52.8,53.12,52.42,52.44,60740.0
2019-03-05 10:30:00,52.43,52.69,52.41,52.44,35120.0,52.43,52.69,52.41,52.44,35120.0
2019-03-05 11:00:00,52.45,52.62,52.43,52.55,30062.0,52.45,52.62,52.43,52.55,30062.0
2019-03-05 11:30:00,52.58,52.82,52.55,52.67,23272.0,52.58,52.82,52.55,52.67,23272.0
2019-03-05 12:00:00,52.69,52.77,52.52,52.52,31782.0,52.69,52.77,52.52,52.52,31782.0
2019-03-05 12:30:00,52.56,52.62,52.33,52.47,18535.0,52.56,52.62,52.33,52.47,18535.0
2019-03-05 13:00:00,52.52,52.58,52.32,52.32,17082.0,52.52,52.58,52.32,52.32,17082.0
2019-03-05 13:30:00,52.33,52.41,52.22,52.23,19379.0,52.33,52.41,52.22,52.23,19379.0
2019-03-05 14:00:00,52.25,52.32,52.13,52.19,21022.0,52.25,52.32,52.13,52.19,21022.0
2019-03-05 14:30:00,52.2,52.24,52.08,52.15,26387.0,52.2,52.24,52.08,52.15,26387.0
2019-03-05 15:00:00,52.12,52.13,52.0,52.03,38211.0,52.12,52.13,52.0,52.03,38211.0
2019-03-05 15:30:00,52.04,52.26,51.96,52.18,109260.0,52.04,52.26,51.96,52.18,109260.0
2019-03-06 09:30:00,52.1,52.25,51.26,51.33,70425.0,52.1,52.25,51.26,51.33,70425.0
2019-03-06 10:00:00,51.28,51.63,51.25,51.31,55313.0,51.28,51.63,51.25,51.31,55313.0
2019-03-06 10:30:00,51.32,51.47,51.1,51.37,63656.0,51.32,51.47,51.1,51.37,63656.0
2019-03-06 11:00:00,51.35,51.61,51.33,51.49,44330.0,51.35,51.61,51.33,51.49,44330.0
2019-03-06 11:30:00,51.51,51.54,51.2,51.35,30567.0,51.51,51.54,51.2,51.35,30567.0
2019-03-06 12:00:00,51.33,51.69,51.3,51.64,40611.0,51.33,51.69,51.3,51.64,40611.0
2019-03-06 12:30:00,51.62,51.7,51.5,51.57,17066.0,51.62,51.7,51.5,51.57,17066.0
2019-03-06 13:00:00,51.55,51.57,51.27,51.3,28684.0,51.55,51.57,51.27,51.3,28684.0
2019-03-06 13:30:00,51.31,51.36,51.18,51.29,29155.0,51.31,51.36,51.18,51.29,29155.0
2019-03-06 14:00:00,51.26,51.38,51.23,51.27,24633.0,51.26,51.38,51.23,51.27,24633.0
2019-03-06 14:30:00,51.29,51.36,51.13,51.13,36212.0,51.29,51.36,51.13,51.13,36212.0
2019-03-06 15:00:00,51.12,51.34,51.1,51.24,52552.0,51.12,51.34,51.1,51.24,52552.0
2019-03-06 15:30:00,51.25,51.55,51.25,51.36,254372.0,51.25,51.55,51.25,51.36,254372.0
2019-03-07 09:30:00,51.22,51.66,50.51,50.91,53991.0,51.22,51.66,50.51,50.91,53991.0
2019-03-07 10:00:00,50.85,51.12,50.69,50.89,85301.0,50.85,51.12,50.69,50.89,85301.0
2019-03-07 10:30:00,50.87,51.35,50.85,51.32,34622.0,50.87,51.35,50.85,51.32,34622.0
2019-03-07 11:00:00,51.31,51.41,51.1,51.38,48968.0,51.31,51.41,51.1,51.38,48968.0
2019-03-07 11:30:00,51.4,51.53,51.22,51.27,20572.0,51.4,51.53,51.22,51.27,20572.0
2019-03-07 12:00:00,51.25,51.48,51.23,51.42,20855.0,51.25,51.48,51.23,51.42,20855.0
2019-03-07 12:30:00,51.43,51.43,51.22,51.27,23840.0,51.43,51.43,51.22,51.27,23840.0
2019-03-07 13:00:00,51.22,51.24,50.92,50.93,45512.0,51.22,51.24,50.92,50.93,45512.0
2019-03-07 13:30:00,50.95,50.96,50.74,50.76,61284.0,50.95,50.96,50.74,50.76,61284.0
2019-03-07 14:00:00,50.74,50.77,50.59,50.63,35173.0,50.74,50.77,50.59,50.63,35173.0
2019-03-07 14:30:00,50.65,50.65,50.29,50.32,52363.0,50.65,50.65,50.29,50.32,52363.0
2019-03-07 15:00:00,50.33,50.47,50.27,50.34,93064.0,50.33,50.47,50.27,50.34,93064.0
2019-03-07 15:30:00,50.32,50.42,50.24,50.36,277197.0,50.32,50.42,50.24,50.36,277197.0
2019-03-08 09:30:00,49.67,50.17,49.06,49.81,156718.0,49.67,50.17,49.06,49.81,156718.0
2019-03-08 10:00:00,49.79,50.33,49.46,50.32,146578.0,49.79,50.33,49.46,50.32,146578.0
2019-03-08 10:30:00,50.32,51.14,50.32,50.73,106095.0,50.32,51.14,50.32,50.73,106095.0
2019-03-08 11:00:00,50.73,51.0,50.6,50.91,44867.0,50.73,51.0,50.6,50.91,44867.0
2019-03-08 11:30:00,50.91,50.97,50.66,50.71,36619.0,50.91,50.97,50.66,50.71,36619.0
2019-03-08 12:00:00,50.73,50.96,50.71,50.89,37684.0,50.73,50.96,50.71,50.89,37684.0
2019-03-08 12:30:00,50.9,50.96,50.85,50.92,28821.0,50.9,50.96,50.85,50.92,28821.0
2019-03-08 13:00:00,50.92,50.96,50.79,50.9,33638.0,50.92,50.96,50.79,50.9,33638.0
2019-03-08 13:30:00,50.9,51.0,50.81,50.92,42956.0,50.9,51.0,50.81,50.92,42956.0
2019-03-08 14:00:00,50.93,51.15,50.9,51.14,51033.0,50.93,51.15,50.9,51.14,51033.0
2019-03-08 14:30:00,51.15,51.3,51.02,51.21,102728.0,51.15,51.3,51.02,51.21,102728.0
2019-03-08 15:00:00,51.21,51.31,50.99,51.0,106675.0,51.21,51.31,50.99,51.0,106675.0
2019-03-08 15:30:00,51.0,51.36,50.97,51.16,342375.0,51.0,51.36,50.97,51.16,342375.0
2019-03-11 09:30:00,51.3,52.52,51.3,52.23,151085.0,51.3,52.52,51.3,52.23,151085.0
2019-03-11 10:00:00,52.25,52.68,52.16,52.48,97607.0,52.25,52.68,52.16,52.48,97607.0
2019-03-11 10:30:00,52.48,52.99,52.46,52.76,100601.0,52.48,52.99,52.46,52.76,100601.0
2019-03-11 11:00:00,52.77,53.0,52.53,52.68,119051.0,52.77,53.0,52.53,52.68,119051.0
2019-03-11 11:30:00,52.67,52.89,52.54,52.85,85269.0,52.67,52.89,52.54,52.85,85269.0
2019-03-11 12:00:00,52.85,53.12,52.8,53.06,75238.0,52.85,53.12,52.8,53.06,75238.0
2019-03-11 12:30:00,53.05,53.23,53.04,53.2,91505.0,53.05,53.23,53.04,53.2,91505.0
2019-03-11 13:00:00,53.19,53.44,53.19,53.41,71519.0,53.19,53.44,53.19,53.41,71519.0
2019-03-11 13:30:00,53.4,53.53,53.34,53.51,70537.0,53.4,53.53,53.34,53.51,70537.0
2019-03-11 14:00:00,53.52,53.52,53.12,53.29,77564.0,53.52,53.52,53.12,53.29,77564.0
2019-03-11 14:30:00,53.29,53.58,53.21,53.5,88328.0,53.29,53.58,53.21,53.5,88328.0
2019-03-11 15:00:00,53.5,53.64,53.46,53.59,77519.0,53.5,53.64,53.46,53.59,77519.0
2019-03-11 15:30:00,53.61,53.76,53.57,53.64,304089.0,53.61,53.76,53.57,53.64,304089.0
2019-03-12 09:30:00,53.53,54.03,52.97,53.95,135291.0,53.53,54.03,52.97,53.95,135291.0
2019-03-12 10:00:00,53.94,53.94,53.57,53.74,88025.0,53.94,53.94,53.57,53.74,88025.0
2019-03-12 10:30:00,53.72,53.89,53.58,53.77,51695.0,53.72,53.89,53.58,53.77,51695.0
2019-03-12 11:00:00,53.73,53.79,53.52,53.61,48291.0,53.73,53.79,53.52,53.61,48291.0
2019-03-12 11:30:00,53.6,53.85,53.52,53.8,76185.0,53.6,53.85,53.52,53.8,76185.0
2019-03-12 12:00:00,53.8,53.85,53.62,53.82,28902.0,53.8,53.85,53.62,53.82,28902.0
2019-03-12 12:30:00,53.81,53.82,53.63,53.67,29905.0,53.81,53.82,53.63,53.67,29905.0
2019-03-12 13:00:00,53.69,53.83,53.68,53.78,30099.0,53.69,53.83,53.68,53.78,30099.0
2019-03-12 13:30:00,53.77,53.96,53.73,53.96,37491.0,53.77,53.96,53.73,53.96,37491.0
2019-03-12 14:00:00,53.94,54.08,53.94,53.98,68197.0,53.94,54.08,53.94,53.98,68197.0
2019-03-12 14:30:00,53.98,54.0,53.9,53.96,53037.0,53.98,54.0,53.9,53.96,53037.0
2019-03-12 15:00:00,53.95,54.03,53.79,53.89,58251.0,53.95,54.03,53.79,53.89,58251.0
2019-03-12 15:30:00,53.89,53.96,53.82,53.93,135519.0,53.89,53.96,53.82,53.93,135519.0
2019-03-13 09:30:00,54.06,54.7,54.01,54.4,118222.0,54.06,54.7,54.01,54.4,118222.0
2019-03-13 10:00:00,54.41,54.6,54.37,54.48,92028.0,54.41,54.6,54.37,54.48,92028.0
2019-03-13 10:30:00,54.46,54.66,54.36,54.44,85789.0,54.46,54.66,54.36,54.44,85789.0
2019-03-13 11:00:00,54.42,54.71,54.3,54.71,97184.0,54.42,54.71,54.3,54.71,97184.0
2019-03-13 11:30:00,54.7,54.74,54.48,54.58,67412.0,54.7,54.74,54.48,54.58,67412.0
2019-03-13 12:00:00,54.54,54.71,54.42,54.47,78414.0,54.54,54.71,54.42,54.47,78414.0
2019-03-13 12:30:00,54.46,54.62,54.39,54.55,49048.0,54.46,54.62,54.39,54.55,49048.0
2019-03-13 13:00:00,54.55,54.64,54.52,54.56,28294.0,54.55,54.64,54.52,54.56,28294.0
2019-03-13 13:30:00,54.56,54.73,54.55,54.72,38003.0,54.56,54.73,54.55,54.72,38003.0
2019-03-13 14:00:00,54.72,54.9,54.72,54.76,85658.0,54.72,54.9,54.72,54.76,85658.0
2019-03-13 14:30:00,54.75,54.75,54.57,54.67,75131.0,54.75,54.75,54.57,54.67,75131.0
2019-03-13 15:00:00,54.68,54.93,54.65,54.87,98469.0,54.68,54.93,54.65,54.87,98469.0
2019-03-13 15:30:00,54.86,54.88,54.67,54.73,217742.0,54.86,54.88,54.67,54.73,217742.0
2019-03-14 09:30:00,54.98,55.62,54.83,55.07,234214.0,54.98,55.62,54.83,55.07,234214.0
2019-03-14 10:00:00,55.09,55.19,54.78,54.93,112433.0,55.09,55.19,54.78,54.93,112433.0
2019-03-14 10:30:00,54.96,55.09,54.89,55.06,85269.0,54.96,55.09,54.89,55.06,85269.0
2019-03-14 11:00:00,55.07,55.1,54.35,54.37,147021.0,55.07,55.1,54.35,54.37,147021.0
2019-03-14 11:30:00,54.39,54.43,54.16,54.3,54112.0,54.39,54.43,54.16,54.3,54112.0
2019-03-14 12:00:00,54.28,54.41,54.25,54.34,30942.0,54.28,54.41,54.25,54.34,30942.0
2019-03-14 12:30:00,54.34,54.52,54.34,54.48,37227.0,54.34,54.52,54.34,54.48,37227.0
2019-03-14 13:00:00,54.5,54.66,54.5,54.64,77137.0,54.5,54.66,54.5,54.64,77137.0
2019-03-14 13:30:00,54.65,54.7,54.6,54.64,59038.0,54.65,54.7,54.6,54.64,59038.0
2019-03-14 14:00:00,54.64,54.76,54.5,54.5,80483.0,54.64,54.76,54.5,54.5,80483.0
2019-03-14 14:30:00,54.48,54.56,54.44,54.48,47455.0,54.48,54.56,54.44,54.48,47455.0
2019-03-14 15:00:00,54.5,54.63,54.45,54.52,36497.0,54.5,54.63,54.45,54.52,36497.0
2019-03-14 15:30:00,54.52,54.63,54.37,54.44,82770.0,54.52,54.63,54.37,54.44,82770.0
2019-03-15 09:30:00,54.76,55.35,54.71,54.9,162421.0,54.76,55.35,54.71,54.9,162421.0
2019-03-15 10:00:00,54.89,54.93,54.43,54.86,61400.0,54.89,54.93,54.43,54.86,61400.0
2019-03-15 10:30:00,54.86,54.87,54.52,54.58,38648.0,54.86,54.87,54.52,54.58,38648.0
2019-03-15 11:00:00,54.59,54.65,54.33,54.33,50942.0,54.59,54.65,54.33,54.33,50942.0
2019-03-15 11:30:00,54.33,54.33,54.13,54.22,65401.0,54.33,54.33,54.13,54.22,65401.0
2019-03-15 12:00:00,54.21,54.37,54.17,54.22,44337.0,54.21,54.37,54.17,54.22,44337.0
2019-03-15 12:30:00,54.2,54.28,54.12,54.23,43508.0,54.2,54.28,54.12,54.23,43508.0
2019-03-15 13:00:00,54.26,54.33,54.08,54.16,30367.0,54.26,54.33,54.08,54.16,30367.0
2019-03-15 13:30:00,54.16,54.26,54.13,54.22,36196.0,54.16,54.26,54.13,54.22,36196.0
2019-03-15 14:00:00,54.21,54.27,53.99,54.0,44660.0,54.21,54.27,53.99,54.0,44660.0
2019-03-15 14:30:00,54.01,54.07,53.86,53.87,87885.0,54.01,54.07,53.86,53.87,87885.0
2019-03-15 15:00:00,53.87,53.91,53.74,53.8,223123.0,53.87,53.91,53.74,53.8,223123.0
2019-03-15 15:30:00,53.78,53.83,53.61,53.71,271827.0,53.78,53.83,53.61,53.71,271827.0
2019-03-18 09:30:00,54.1,54.74,54.0,54.17,142246.0,54.1,54.74,54.0,54.17,142246.0
2019-03-18 10:00:00,54.2,54.68,54.2,54.36,99280.0,54.2,54.68,54.2,54.36,99280.0
2019-03-18 10:30:00,54.36,54.62,54.19,54.62,34798.0,54.36,54.62,54.19,54.62,34798.0
2019-03-18 11:00:00,54.61,54.67,54.19,54.31,44046.0,54.61,54.67,54.19,54.31,44046.0
2019-03-18 11:30:00,54.3,54.3,53.91,53.98,33309.0,54.3,54.3,53.91,53.98,33309.0
2019-03-18 12:00:00,53.97,54.02,53.76,53.86,34353.0,53.97,54.02,53.76,53.86,34353.0
2019-03-18 12:30:00,53.82,53.98,53.76,53.86,73553.0,53.82,53.98,53.76,53.86,73553.0
2019-03-18 13:00:00,53.88,54.0,53.83,53.96,32991.0,53.88,54.0,53.83,53.96,32991.0
2019-03-18 13:30:00,53.93,54.33,53.9,54.33,36672.0,53.93,54.33,53.9,54.33,36672.0
2019-03-18 14:00:00,54.34,54.35,54.21,54.31,43043.0,54.34,54.35,54.21,54.31,43043.0
2019-03-18 14:30:00,54.3,54.42,54.29,54.33,59605.0,54.3,54.42,54.29,54.33,59605.0
2019-03-18 15:00:00,54.32,54.44,54.22,54.39,52759.0,54.32,54.44,54.22,54.39,52759.0
2019-03-18 15:30:00,54.4,54.76,54.38,54.69,158391.0,54.4,54.76,54.38,54.69,158391.0
2019-03-19 09:30:00,54.91,55.12,54.7,54.87,91040.0,54.91,55.12,54.7,54.87,91040.0
2019-03-19 10:00:00,54.91,55.21,54.88,55.18,67779.0,54.91,55.21,54.88,55.18,67779.0
2019-03-19 10:30:00,55.18,55.34,55.12,55.15,136368.0,55.18,55.34,55.12,55.15,136368.0
2019-03-19 11:00:00,55.16,55.47,55.11,55.46,61496.0,55.16,55.47,55.11,55.46,61496.0
2019-03-19 11:30:00,55.46,55.6,55.3,55.59,67919.0,55.46,55.6,55.3,55.59,67919.0
2019-03-19 12:00:00,55.6,55.8,55.39,55.4,112452.0,55.6,55.8,55.39,55.4,112452.0
2019-03-19 12:30:00,55.45,55.53,55.14,55.37,109256.0,55.45,55.53,55.14,55.37,109256.0
2019-03-19 13:00:00,55.37,55.51,55.25,55.26,66646.0,55.37,55.51,55.25,55.26,66646.0
2019-03-19 13:30:00,55.25,55.49,55.19,55.39,37761.0,55.25,55.49,55.19,55.39,37761.0
2019-03-19 14:00:00,55.39,55.51,55.36,55.47,44343.0,55.39,55.51,55.36,55.47,44343.0
2019-03-19 14:30:00,55.46,55.53,55.28,55.33,47398.0,55.46,55.53,55.28,55.33,47398.0
2019-03-19 15:00:00,55.34,55.4,55.11,55.17,67310.0,55.34,55.4,55.11,55.17,67310.0
2019-03-19 15:30:00,55.17,55.46,55.14,55.45,170107.0,55.17,55.46,55.14,55.45,170107.0
2019-03-20 09:30:00,55.31,56.04,55.31,55.68,151427.0,55.31,56.04,55.31,55.68,151427.0
2019-03-20 10:00:00,55.66,55.7,55.11,55.25,87578.0,55.66,55.7,55.11,55.25,87578.0
2019-03-20 10:30:00,55.26,55.44,55.0,55.39,130349.0,55.26,55.44,55.0,55.39,130349.0
2019-03-20 11:00:00,55.4,55.48,55.1,55.11,42972.0,55.4,55.48,55.1,55.11,42972.0
2019-03-20 11:30:00,55.12,55.27,54.94,54.97,37106.0,55.12,55.27,54.94,54.97,37106.0
2019-03-20 12:00:00,55.0,55.21,54.83,55.08,99052.0,55.0,55.21,54.83,55.08,99052.0
2019-03-20 12:30:00,55.06,55.1,54.79,55.08,68979.0,55.06,55.1,54.79,55.08,68979.0
2019-03-20 13:00:00,55.08,55.17,55.03,55.07,28341.0,55.08,55.17,55.03,55.07,28341.0
2019-03-20 13:30:00,55.09,55.33,55.06,55.31,28030.0,55.09,55.33,55.06,55.31,28030.0
2019-03-20 14:00:00,55.33,55.79,55.29,55.79,79449.0,55.33,55.79,55.29,55.79,79449.0
2019-03-20 14:30:00,55.82,55.99,55.75,55.82,83665.0,55.82,55.99,55.75,55.82,83665.0
2019-03-20 15:00:00,55.83,55.93,55.66,55.73,60287.0,55.83,55.93,55.66,55.73,60287.0
2019-03-20 15:30:00,55.73,55.82,55.42,55.65,136858.0,55.73,55.82,55.42,55.65,136858.0
2019-03-21 09:30:00,55.42,55.78,54.22,54.26,115138.0,55.42,55.78,54.22,54.26,115138.0
2019-03-21 10:00:00,54.23,54.87,54.05,54.86,98578.0,54.23,54.87,54.05,54.86,98578.0
2019-03-21 10:30:00,54.87,54.88,54.48,54.69,122028.0,54.87,54.88,54.48,54.69,122028.0
2019-03-21 11:00:00,54.71,55.66,54.62,55.56,120331.0,54.71,55.66,54.62,55.56,120331.0
2019-03-21 11:30:00,55.57,55.66,55.26,55.33,59643.0,55.57,55.66,55.26,55.33,59643.0
2019-03-21 12:00:00,55.3,55.34,55.01,55.02,48658.0,55.3,55.34,55.01,55.02,48658.0
2019-03-21 12:30:00,55.02,55.03,54.74,54.8,42607.0,55.02,55.03,54.74,54.8,42607.0
2019-03-21 13:00:00,54.79,54.99,54.78,54.88,34656.0,54.79,54.99,54.78,54.88,34656.0
2019-03-21 13:30:00,54.86,54.89,54.67,54.7,46132.0,54.86,54.89,54.67,54.7,46132.0
2019-03-21 14:00:00,54.72,55.02,54.69,54.91,54276.0,54.72,55.02,54.69,54.91,54276.0
2019-03-21 14:30:00,54.91,55.09,54.87,54.88,51294.0,54.91,55.09,54.87,54.88,51294.0
2019-03-21 15:00:00,54.88,54.92,54.67,54.75,59920.0,54.88,54.92,54.67,54.75,59920.0
2019-03-21 15:30:00,54.77,54.81,54.56,54.8,237897.0,54.77,54.81,54.56,54.8,237897.0
2019-03-22 09:30:00,54.52,54.77,53.85,53.86,110742.0,54.52,54.77,53.85,53.86,110742.0
2019-03-22 10:00:00,53.82,53.86,52.93,52.97,135868.0,53.82,53.86,52.93,52.97,135868.0
2019-03-22 10:30:00,52.95,53.17,52.54,52.54,109615.0,52.95,53.17,52.54,52.54,109615.0
2019-03-22 11:00:00,52.54,52.63,52.36,52.47,124024.0,52.54,52.63,52.36,52.47,124024.0
2019-03-22 11:30:00,52.44,52.72,52.11,52.12,129365.0,52.44,52.72,52.11,52.12,129365.0
2019-03-22 12:00:00,52.1,52.37,52.06,52.23,83211.0,52.1,52.37,52.06,52.23,83211.0
2019-03-22 12:30:00,52.2,52.28,51.87,52.22,103874.0,52.2,52.28,51.87,52.22,103874.0
2019-03-22 13:00:00,52.18,52.45,52.12,52.19,77590.0,52.18,52.45,52.12,52.19,77590.0
2019-03-22 13:30:00,52.19,52.28,52.1,52.15,55857.0,52.19,52.28,52.1,52.15,55857.0
2019-03-22 14:00:00,52.14,52.49,52.14,52.34,73655.0,52.14,52.49,52.14,52.34,73655.0
2019-03-22 14:30:00,52.33,52.44,52.16,52.35,90828.0,52.33,52.44,52.16,52.35,90828.0
2019-03-22 15:00:00,52.36,52.42,52.02,52.11,125300.0,52.36,52.42,52.02,52.11,125300.0
2019-03-22 15:30:00,52.11,52.57,52.1,52.41,337275.0,52.11,52.57,52.1,52.41,337275.0
2019-03-25 09:30:00,52.22,52.54,51.6,51.78,102742.0,52.22,52.54,51.6,51.78,102742.0
2019-03-25 10:00:00,51.79,51.88,51.34,51.81,99239.0,51.79,51.88,51.34,51.81,99239.0
2019-03-25 10:30:00,51.83,52.02,51.64,51.75,92594.0,51.83,52.02,51.64,51.75,92594.0
2019-03-25 11:00:00,51.73,51.85,51.65,51.81,72488.0,51.73,51.85,51.65,51.81,72488.0
2019-03-25 11:30:00,51.82,51.82,51.32,51.35,58444.0,51.82,51.82,51.32,51.35,58444.0
2019-03-25 12:00:00,51.35,51.6,51.34,51.39,46275.0,51.35,51.6,51.34,51.39,46275.0
2019-03-25 12:30:00,51.37,51.66,51.34,51.66,100053.0,51.37,51.66,51.34,51.66,100053.0
2019-03-25 13:00:00,51.68,51.7,51.51,51.56,32657.0,51.68,51.7,51.51,51.56,32657.0
2019-03-25 13:30:00,51.56,51.57,51.45,51.55,63508.0,51.56,51.57,51.45,51.55,63508.0
2019-03-25 14:00:00,51.55,51.6,51.35,51.37,49985.0,51.55,51.6,51.35,51.37,49985.0
2019-03-25 14:30:00,51.38,51.6,51.38,51.59,54680.0,51.38,51.6,51.38,51.59,54680.0
2019-03-25 15:00:00,51.6,51.76,51.6,51.69,43039.0,51.6,51.76,51.6,51.69,43039.0
2019-03-25 15:30:00,51.69,51.81,51.59,51.72,143929.0,51.69,51.81,51.59,51.72,143929.0
2019-03-26 09:30:00,52.1,52.39,51.58,51.71,60724.0,52.1,52.39,51.58,51.71,60724.0
2019-03-26 10:00:00,51.71,51.9,51.4,51.41,86082.0,51.71,51.9,51.4,51.41,86082.0
2019-03-26 10:30:00,51.41,51.88,51.37,51.66,103586.0,51.41,51.88,51.37,51.66,103586.0
2019-03-26 11:00:00,51.69,51.78,51.03,51.12,74541.0,51.69,51.78,51.03,51.12,74541.0
2019-03-26 11:30:00,51.11,51.13,50.93,51.03,113177.0,51.11,51.13,50.93,51.03,113177.0
2019-03-26 12:00:00,51.01,51.21,51.0,51.18,68471.0,51.01,51.21,51.0,51.18,68471.0
2019-03-26 12:30:00,51.18,51.26,51.0,51.09,42468.0,51.18,51.26,51.0,51.09,42468.0
2019-03-26 13:00:00,51.1,51.15,51.0,51.02,43500.0,51.1,51.15,51.0,51.02,43500.0
2019-03-26 13:30:00,51.02,51.02,50.76,50.8,67465.0,51.02,51.02,50.76,50.8,67465.0
2019-03-26 14:00:00,50.8,50.84,50.66,50.67,49306.0,50.8,50.84,50.66,50.67,49306.0
2019-03-26 14:30:00,50.66,50.88,50.59,50.84,61263.0,50.66,50.88,50.59,50.84,61263.0
2019-03-26 15:00:00,50.85,50.97,50.8,50.8,60598.0,50.85,50.97,50.8,50.8,60598.0
2019-03-26 15:30:00,50.8,50.98,50.74,50.93,183339.0,50.8,50.98,50.74,50.93,183339.0
2019-03-27 09:30:00,50.98,51.26,50.85,50.96,37810.0,50.98,51.26,50.85,50.96,37810.0
2019-03-27 10:00:00,50.97,51.4,50.92,51.24,51834.0,50.97,51.4,50.92,51.24,51834.0
2019-03-27 10:30:00,51.23,51.23,50.83,51.1,32124.0,51.23,51.23,50.83,51.1,32124.0
2019-03-27 11:00:00,51.07,51.14,50.65,50.67,38853.0,51.07,51.14,50.65,50.67,38853.0
2019-03-27 11:30:00,50.64,50.71,50.21,50.34,65310.0,50.64,50.71,50.21,50.34,65310.0
2019-03-27 12:00:00,50.33,50.68,50.31,50.63,44390.0,50.33,50.68,50.31,50.63,44390.0
2019-03-27 12:30:00,50.64,51.0,50.62,50.89,39995.0,50.64,51.0,50.62,50.89,39995.0
2019-03-27 13:00:00,50.89,51.08,50.76,51.01,29598.0,50.89,51.08,50.76,51.01,29598.0
2019-03-27 13:30:00,51.01,51.07,50.84,50.84,18783.0,51.01,51.07,50.84,50.84,18783.0
2019-03-27 14:00:00,50.86,51.06,50.8,50.93,24287.0,50.86,51.06,50.8,50.93,24287.0
2019-03-27 14:30:00,50.92,51.01,50.84,50.94,32917.0,50.92,51.01,50.84,50.94,32917.0
2019-03-27 15:00:00,50.97,51.05,50.88,51.05,45988.0,50.97,51.05,50.88,51.05,45988.0
2019-03-27 15:30:00,51.05,51.22,51.03,51.21,125458.0,51.05,51.22,51.03,51.21,125458.0
2019-03-28 09:30:00,51.22,51.32,51.0,51.18,55674.0,51.22,51.32,51.0,51.18,55674.0
2019-03-28 10:00:00,51.19,51.56,51.15,51.31,50816.0,51.19,51.56,51.15,51.31,50816.0
2019-03-28 10:30:00,51.34,51.42,51.25,51.3,39520.0,51.34,51.42,51.25,51.3,39520.0
2019-03-28 11:00:00,51.3,51.43,51.13,51.25,69591.0,51.3,51.43,51.13,51.25,69591.0
2019-03-28 11:30:00,51.25,51.42,51.24,51.29,51926.0,51.25,51.42,51.24,51.29,51926.0
2019-03-28 12:00:00,51.3,51.37,51.15,51.3,39762.0,51.3,51.37,51.15,51.3,39762.0
2019-03-28 12:30:00,51.28,51.78,51.2,51.75,44357.0,51.28,51.78,51.2,51.75,44357.0
2019-03-28 13:00:00,51.77,51.94,51.73,51.94,44686.0,51.77,51.94,51.73,51.94,44686.0
2019-03-28 13:30:00,51.94,51.98,51.81,51.85,46723.0,51.94,51.98,51.81,51.85,46723.0
2019-03-28 14:00:00,51.85,51.87,51.47,51.51,42194.0,51.85,51.87,51.47,51.51,42194.0
2019-03-28 14:30:00,51.53,51.75,51.47,51.68,36953.0,51.53,51.75,51.47,51.68,36953.0
2019-03-28 15:00:00,51.68,51.84,51.64,51.74,32810.0,51.68,51.84,51.64,51.74,32810.0
2019-03-28 15:30:00,51.74,52.08,51.71,52.02,171200.0,51.74,52.08,51.71,52.02,171200.0
2019-03-29 09:30:00,52.68,52.97,52.34,52.81,64998.0,52.68,52.97,52.34,52.81,64998.0
2019-03-29 10:00:00,52.83,52.99,52.74,52.95,56812.0,52.83,52.99,52.74,52.95,56812.0
2019-03-29 10:30:00,52.98,53.0,52.73,52.84,62264.0,52.98,53.0,52.73,52.84,62264.0
2019-03-29 11:00:00,52.85,52.92,52.74,52.79,24535.0,52.85,52.92,52.74,52.79,24535.0
2019-03-29 11:30:00,52.75,52.86,52.51,52.52,46775.0,52.75,52.86,52.51,52.52,46775.0
2019-03-29 12:00:00,52.51,52.55,52.35,52.41,22095.0,52.51,52.55,52.35,52.41,22095.0
2019-03-29 12:30:00,52.38,52.55,52.35,52.51,30608.0,52.38,52.55,52.35,52.51,30608.0
2019-03-29 13:00:00,52.52,52.63,52.49,52.61,18487.0,52.52,52.63,52.49,52.61,18487.0
2019-03-29 13:30:00,52.58,52.64,52.53,52.59,19309.0,52.58,52.64,52.53,52.59,19309.0
2019-03-29 14:00:00,52.56,52.68,52.56,52.67,18062.0,52.56,52.68,52.56,52.67,18062.0
2019-03-29 14:30:00,52.66,52.84,52.64,52.78,33732.0,52.66,52.84,52.64,52.78,33732.0
2019-03-29 15:00:00,52.79,52.83,52.73,52.76,40072.0,52.79,52.83,52.73,52.76,40072.0
2019-03-29 15:30:00,52.77,52.9,52.71,52.85,185797.0,52.77,52.9,52.71,52.85,185797.0
2019-04-01 09:30:00,53.29,53.95,53.22,53.7,172186.0,53.29,53.95,53.22,53.7,172186.0
2019-04-01 10:00:00,53.7,53.97,53.7,53.8,148881.0,53.7,53.97,53.7,53.8,148881.0
2019-04-01 10:30:00,53.8,53.85,53.3,53.32,64912.0,53.8,53.85,53.3,53.32,64912.0
2019-04-01 11:00:00,53.33,53.53,53.18,53.49,63398.0,53.33,53.53,53.18,53.49,63398.0
2019-04-01 11:30:00,53.48,53.51,53.25,53.36,37956.0,53.48,53.51,53.25,53.36,37956.0
2019-04-01 12:00:00,53.36,53.59,53.25,53.53,33291.0,53.36,53.59,53.25,53.53,33291.0
2019-04-01 12:30:00,53.55,53.77,53.55,53.77,23706.0,53.55,53.77,53.55,53.77,23706.0
2019-04-01 13:00:00,53.75,53.79,53.62,53.75,24390.0,53.75,53.79,53.62,53.75,24390.0
2019-04-01 13:30:00,53.73,53.88,53.73,53.84,31185.0,53.73,53.88,53.73,53.84,31185.0
2019-04-01 14:00:00,53.84,54.13,53.82,53.94,122887.0,53.84,54.13,53.82,53.94,122887.0
2019-04-01 14:30:00,53.96,54.2,53.96,54.12,84252.0,53.96,54.2,53.96,54.12,84252.0
2019-04-01 15:00:00,54.11,54.15,53.99,54.06,75028.0,54.11,54.15,53.99,54.06,75028.0
2019-04-01 15:30:00,54.07,54.17,54.02,54.11,149360.0,54.07,54.17,54.02,54.11,149360.0
2019-04-02 09:30:00,54.2,54.46,53.86,54.21,57029.0,54.2,54.46,53.86,54.21,57029.0
2019-04-02 10:00:00,54.25,54.26,53.68,53.8,80106.0,54.25,54.26,53.68,53.8,80106.0
2019-04-02 10:30:00,53.83,53.83,53.42,53.46,48974.0,53.83,53.83,53.42,53.46,48974.0
2019-04-02 11:00:00,53.46,53.81,53.24,53.77,47806.0,53.46,53.81,53.24,53.77,47806.0
2019-04-02 11:30:00,53.79,53.87,53.69,53.75,21990.0,53.79,53.87,53.69,53.75,21990.0
2019-04-02 12:00:00,53.73,53.76,53.41,53.46,31020.0,53.73,53.76,53.41,53.46,31020.0
2019-04-02 12:30:00,53.45,53.57,53.44,53.56,21386.0,53.45,53.57,53.44,53.56,21386.0
2019-04-02 13:00:00,53.56,53.8,53.51,53.64,15195.0,53.56,53.8,53.51,53.64,15195.0
2019-04-02 13:30:00,53.64,53.65,53.51,53.55,21712.0,53.64,53.65,53.51,53.55,21712.0
2019-04-02 14:00:00,53.55,53.65,53.46,53.61,22055.0,53.55,53.65,53.46,53.61,22055.0
2019-04-02 14:30:00,53.61,53.86,53.6,53.83,25789.0,53.61,53.86,53.6,53.83,25789.0
2019-04-02 15:00:00,53.83,53.97,53.77,53.97,31831.0,53.83,53.97,53.77,53.97,31831.0
2019-04-02 15:30:00,53.96,54.06,53.8,53.88,90065.0,53.96,54.06,53.8,53.88,90065.0
2019-04-03 09:30:00,54.43,54.73,54.3,54.5,92842.0,54.43,54.73,54.3,54.5,92842.0
2019-04-03 10:00:00,54.44,54.79,54.33,54.6,47197.0,54.44,54.79,54.33,54.6,47197.0
2019-04-03 10:30:00,54.56,54.81,54.47,54.77,46391.0,54.56,54.81,54.47,54.77,46391.0
2019-04-03 11:00:00,54.81,54.9,54.65,54.81,42460.0,54.81,54.9,54.65,54.81,42460.0
2019-04-03 11:30:00,54.79,55.08,54.75,55.07,54041.0,54.79,55.08,54.75,55.07,54041.0
2019-04-03 12:00:00,55.07,55.36,55.07,55.22,140541.0,55.07,55.36,55.07,55.22,140541.0
2019-04-03 12:30:00,55.22,55.32,55.14,55.26,42685.0,55.22,55.32,55.14,55.26,42685.0
2019-04-03 13:00:00,55.27,55.45,55.27,55.43,42669.0,55.27,55.45,55.27,55.43,42669.0
2019-04-03 13:30:00,55.42,55.49,54.92,54.92,84283.0,55.42,55.49,54.92,54.92,84283.0
2019-04-03 14:00:00,54.94,55.15,54.9,55.13,47544.0,54.94,55.15,54.9,55.13,47544.0
2019-04-03 14:30:00,55.11,55.11,54.88,54.9,41041.0,55.11,55.11,54.88,54.9,41041.0
2019-04-03 15:00:00,54.9,54.94,54.41,54.74,71236.0,54.9,54.94,54.41,54.74,71236.0
2019-04-03 15:30:00,54.72,54.92,54.6,54.87,180618.0,54.72,54.92,54.6,54.87,180618.0
2019-04-04 09:30:00,54.94,55.36,54.81,54.96,90479.0,54.94,55.36,54.81,54.96,90479.0
2019-04-04 10:00:00,55.0,55.22,54.94,54.98,40811.0,55.0,55.22,54.94,54.98,40811.0
2019-04-04 10:30:00,54.93,55.22,54.73,55.15,44772.0,54.93,55.22,54.73,55.15,44772.0
2019-04-04 11:00:00,55.15,55.32,54.94,55.19,25553.0,55.15,55.32,54.94,55.19,25553.0
2019-04-04 11:30:00,55.13,55.2,54.97,55.09,18421.0,55.13,55.2,54.97,55.09,18421.0
2019-04-04 12:00:00,55.08,55.08,54.79,54.9,72580.0,55.08,55.08,54.79,54.9,72580.0
2019-04-04 12:30:00,54.87,54.97,54.8,54.97,30365.0,54.87,54.97,54.8,54.97,30365.0
2019-04-04 13:00:00,55.0,55.16,54.99,55.09,37069.0,55.0,55.16,54.99,55.09,37069.0
2019-04-04 13:30:00,55.11,55.23,55.09,55.21,33896.0,55.11,55.23,55.09,55.21,33896.0
2019-04-04 14:00:00,55.21,55.32,55.15,55.26,29031.0,55.21,55.32,55.15,55.26,29031.0
2019-04-04 14:30:00,55.26,55.39,55.21,55.31,44277.0,55.26,55.39,55.21,55.31,44277.0
2019-04-04 15:00:00,55.34,55.34,55.21,55.28,26760.0,55.34,55.34,55.21,55.28,26760.0
2019-04-04 15:30:00,55.29,55.39,55.28,55.38,102297.0,55.29,55.39,55.28,55.38,102297.0
2019-04-05 09:30:00,55.5,55.9,55.44,55.49,72447.0,55.5,55.9,55.44,55.49,72447.0
2019-04-05 10:00:00,55.5,55.98,55.32,55.64,75854.0,55.5,55.98,55.32,55.64,75854.0
2019-04-05 10:30:00,55.61,55.87,55.49,55.73,84978.0,55.61,55.87,55.49,55.73,84978.0
2019-04-05 11:00:00,55.73,55.97,55.72,55.85,47573.0,55.73,55.97,55.72,55.85,47573.0
2019-04-05 11:30:00,55.84,55.87,55.66,55.67,76420.0,55.84,55.87,55.66,55.67,76420.0
2019-04-05 12:00:00,55.67,56.2,55.67,56.14,128284.0,55.67,56.2,55.67,56.14,128284.0
2019-04-05 12:30:00,56.13,56.23,55.75,55.89,93755.0,56.13,56.23,55.75,55.89,93755.0
2019-04-05 13:00:00,55.88,56.29,55.88,56.25,46449.0,55.88,56.29,55.88,56.25,46449.0
2019-04-05 13:30:00,56.26,56.38,56.09,56.23,63068.0,56.26,56.38,56.09,56.23,63068.0
2019-04-05 14:00:00,56.23,56.23,56.05,56.07,38854.0,56.23,56.23,56.05,56.07,38854.0
2019-04-05 14:30:00,56.08,56.09,55.93,55.98,26510.0,56.08,56.09,55.93,55.98,26510.0
2019-04-05 15:00:00,55.98,56.25,55.98,56.25,33069.0,55.98,56.25,55.98,56.25,33069.0
2019-04-05 15:30:00,56.24,56.36,56.09,56.29,137652.0,56.24,56.36,56.09,56.29,137652.0
2019-04-08 09:30:00,56.16,57.07,55.96,56.86,200375.0,56.16,57.07,55.96,56.86,200375.0
2019-04-08 10:00:00,56.85,56.85,56.4,56.57,70096.0,56.85,56.85,56.4,56.57,70096.0
2019-04-08 10:30:00,56.56,56.75,56.48,56.74,54468.0,56.56,56.75,56.48,56.74,54468.0
2019-04-08 11:00:00,56.74,56.83,56.63,56.77,55710.0,56.74,56.83,56.63,56.77,55710.0
2019-04-08 11:30:00,56.79,57.0,56.65,56.67,109956.0,56.79,57.0,56.65,56.67,109956.0
2019-04-08 12:00:00,56.68,56.84,56.58,56.82,36982.0,56.68,56.84,56.58,56.82,36982.0
2019-04-08 12:30:00,56.81,56.87,56.68,56.8,36388.0,56.81,56.87,56.68,56.8,36388.0
2019-04-08 13:00:00,56.82,56.91,56.77,56.84,29997.0,56.82,56.91,56.77,56.84,29997.0
2019-04-08 13:30:00,56.84,56.89,56.72,56.76,28659.0,56.84,56.89,56.72,56.76,28659.0
2019-04-08 14:00:00,56.77,56.96,56.76,56.8,36324.0,56.77,56.96,56.76,56.8,36324.0
2019-04-08 14:30:00,56.81,56.89,56.79,56.87,28090.0,56.81,56.89,56.79,56.87,28090.0
2019-04-08 15:00:00,56.87,56.96,56.85,56.95,47617.0,56.87,56.96,56.85,56.95,47617.0
2019-04-08 15:30:00,56.93,57.09,56.83,57.08,174730.0,56.93,57.09,56.83,57.08,174730.0
2019-04-09 09:30:00,56.84,57.0,56.36,56.53,75093.0,56.84,57.0,56.36,56.53,75093.0
2019-04-09 10:00:00,56.56,56.56,56.17,56.27,68203.0,56.56,56.56,56.17,56.27,68203.0
2019-04-09 10:30:00,56.29,56.44,56.17,56.27,137315.0,56.29,56.44,56.17,56.27,137315.0
2019-04-09 11:00:00,56.28,56.51,56.25,56.4,33411.0,56.28,56.51,56.25,56.4,33411.0
2019-04-09 11:30:00,56.37,56.48,56.34,56.37,20658.0,56.37,56.48,56.34,56.37,20658.0
2019-04-09 12:00:00,56.34,56.4,56.22,56.23,28310.0,56.34,56.4,56.22,56.23,28310.0
2019-04-09 12:30:00,56.25,56.48,56.24,56.34,32139.0,56.25,56.48,56.24,56.34,32139.0
2019-04-09 13:00:00,56.34,56.38,56.22,56.22,24536.0,56.34,56.38,56.22,56.22,24536.0
2019-04-09 13:30:00,56.21,56.26,56.1,56.1,18662.0,56.21,56.26,56.1,56.1,18662.0
2019-04-09 14:00:00,56.09,56.17,55.94,56.09,51345.0,56.09,56.17,55.94,56.09,51345.0
2019-04-09 14:30:00,56.09,56.14,55.99,56.08,47145.0,56.09,56.14,55.99,56.08,47145.0
2019-04-09 15:00:00,56.09,56.2,55.99,56.11,136907.0,56.09,56.2,55.99,56.11,136907.0
2019-04-09 15:30:00,56.1,56.27,56.04,56.12,126258.0,56.1,56.27,56.04,56.12,126258.0
2019-04-10 09:30:00,58.85,59.92,58.4,59.92,823144.0,58.85,59.92,58.4,59.92,823144.0
2019-04-10 10:00:00,59.91,60.66,59.75,60.44,555849.0,59.91,60.66,59.75,60.44,555849.0
2019-04-10 10:30:00,60.44,60.57,59.92,60.07,350044.0,60.44,60.57,59.92,60.07,350044.0
2019-04-10 11:00:00,60.05,60.23,59.58,59.66,214894.0,60.05,60.23,59.58,59.66,214894.0
2019-04-10 11:30:00,59.69,60.03,59.57,59.85,299398.0,59.69,60.03,59.57,59.85,299398.0
2019-04-10 12:00:00,59.86,60.28,59.72,60.21,213009.0,59.86,60.28,59.72,60.21,213009.0
2019-04-10 12:30:00,60.19,60.34,60.0,60.08,193989.0,60.19,60.34,60.0,60.08,193989.0
2019-04-10 13:00:00,60.06,60.43,60.01,60.25,117802.0,60.06,60.43,60.01,60.25,117802.0
2019-04-10 13:30:00,60.26,60.28,60.08,60.2,112967.0,60.26,60.28,60.08,60.2,112967.0
2019-04-10 14:00:00,60.23,60.72,60.22,60.65,219108.0,60.23,60.72,60.22,60.65,219108.0
2019-04-10 14:30:00,60.63,60.93,60.47,60.8,271983.0,60.63,60.93,60.47,60.8,271983.0
2019-04-10 15:00:00,60.81,60.95,60.36,60.36,252319.0,60.81,60.95,60.36,60.36,252319.0
2019-04-10 15:30:00,60.37,60.86,60.2,60.72,584283.0,60.37,60.86,60.2,60.72,584283.0
2019-04-11 09:30:00,60.46,61.13,59.72,60.5,171564.0,60.46,61.13,59.72,60.5,171564.0
2019-04-11 10:00:00,60.43,60.71,60.25,60.39,98613.0,60.43,60.71,60.25,60.39,98613.0
2019-04-11 10:30:00,60.4,60.46,59.66,59.79,82453.0,60.4,60.46,59.66,59.79,82453.0
2019-04-11 11:00:00,59.81,60.15,59.78,60.1,67511.0,59.81,60.15,59.78,60.1,67511.0
2019-04-11 11:30:00,60.12,60.2,59.71,59.96,78212.0,60.12,60.2,59.71,59.96,78212.0
2019-04-11 12:00:00,59.96,59.97,59.76,59.95,48561.0,59.96,59.97,59.76,59.95,48561.0
2019-04-11 12:30:00,59.92,59.96,59.72,59.91,28836.0,59.92,59.96,59.72,59.91,28836.0
2019-04-11 13:00:00,59.87,60.07,59.87,59.95,40885.0,59.87,60.07,59.87,59.95,40885.0
2019-04-11 13:30:00,59.95,60.28,59.89,60.19,58243.0,59.95,60.28,59.89,60.19,58243.0
2019-04-11 14:00:00,60.18,60.38,60.12,60.31,41053.0,60.18,60.38,60.12,60.31,41053.0
2019-04-11 14:30:00,60.3,60.32,60.11,60.28,55686.0,60.3,60.32,60.11,60.28,55686.0
2019-04-11 15:00:00,60.27,60.37,60.18,60.31,52820.0,60.27,60.37,60.18,60.31,52820.0
2019-04-11 15:30:00,60.3,60.74,60.29,60.66,264874.0,60.3,60.74,60.29,60.66,264874.0
2019-04-12 09:30:00,61.0,61.0,59.6,60.04,161442.0,61.0,61.0,59.6,60.04,161442.0
2019-04-12 10:00:00,60.09,60.32,60.03,60.2,56860.0,60.09,60.32,60.03,60.2,56860.0
2019-04-12 10:30:00,60.2,60.37,59.55,59.57,110065.0,60.2,60.37,59.55,59.57,110065.0
2019-04-12 11:00:00,59.58,59.85,59.51,59.82,68342.0,59.58,59.85,59.51,59.82,68342.0
2019-04-12 11:30:00,59.83,59.98,59.7,59.93,46005.0,59.83,59.98,59.7,59.93,46005.0
2019-04-12 12:00:00,59.94,60.02,59.83,59.86,26928.0,59.94,60.02,59.83,59.86,26928.0
2019-04-12 12:30:00,59.86,60.07,59.85,59.92,40516.0,59.86,60.07,59.85,59.92,40516.0
2019-04-12 13:00:00,59.9,59.94,59.7,59.88,46764.0,59.9,59.94,59.7,59.88,46764.0
2019-04-12 13:30:00,59.89,60.11,59.85,60.02,37511.0,59.89,60.11,59.85,60.02,37511.0
2019-04-12 14:00:00,60.01,60.22,60.0,60.2,27994.0,60.01,60.22,60.0,60.2,27994.0
2019-04-12 14:30:00,60.2,60.25,60.06,60.18,19946.0,60.2,60.25,60.06,60.18,19946.0
2019-04-12 15:00:00,60.19,60.27,60.14,60.27,73040.0,60.19,60.27,60.14,60.27,73040.0
2019-04-12 15:30:00,60.27,60.3,60.14,60.19,144180.0,60.27,60.3,60.14,60.19,144180.0
2019-04-15 09:30:00,60.66,61.23,60.32,60.78,126587.0,60.66,61.23,60.32,60.78,126587.0
2019-04-15 10:00:00,60.81,60.87,60.33,60.34,45579.0,60.81,60.87,60.33,60.34,45579.0
2019-04-15 10:30:00,60.32,60.48,60.17,60.37,56063.0,60.32,60.48,60.17,60.37,56063.0
2019-04-15 11:00:00,60.39,60.79,60.36,60.63,90149.0,60.39,60.79,60.36,60.63,90149.0
2019-04-15 11:30:00,60.61,60.9,60.61,60.76,29257.0,60.61,60.9,60.61,60.76,29257.0
2019-04-15 12:00:00,60.76,60.77,60.55,60.64,40669.0,60.76,60.77,60.55,60.64,40669.0
2019-04-15 12:30:00,60.63,60.76,60.48,60.71,52006.0,60.63,60.76,60.48,60.71,52006.0
2019-04-15 13:00:00,60.7,60.91,60.7,60.9,24320.0,60.7,60.91,60.7,60.9,24320.0
2019-04-15 13:30:00,60.91,60.95,60.77,60.81,23664.0,60.91,60.95,60.77,60.81,23664.0
2019-04-15 14:00:00,60.81,60.88,60.26,60.42,113225.0,60.81,60.88,60.26,60.42,113225.0
2019-04-15 14:30:00,60.42,60.51,60.37,60.49,32054.0,60.42,60.51,60.37,60.49,32054.0
2019-04-15 15:00:00,60.49,60.6,60.4,60.43,30050.0,60.49,60.6,60.4,60.43,30050.0
2019-04-15 15:30:00,60.43,60.44,60.22,60.23,140739.0,60.43,60.44,60.22,60.23,140739.0
2019-04-16 09:30:00,60.46,60.59,59.6,60.16,112442.0,60.46,60.59,59.6,60.16,112442.0
2019-04-16 10:00:00,60.18,60.66,60.18,60.56,50990.0,60.18,60.66,60.18,60.56,50990.0
2019-04-16 10:30:00,60.53,60.55,60.18,60.32,35828.0,60.53,60.55,60.18,60.32,35828.0
2019-04-16 11:00:00,60.3,60.49,60.16,60.23,24905.0,60.3,60.49,60.16,60.23,24905.0
2019-04-16 11:30:00,60.24,60.27,60.09,60.22,47423.0,60.24,60.27,60.09,60.22,47423.0
2019-04-16 12:00:00,60.2,60.4,60.2,60.25,39871.0,60.2,60.4,60.2,60.25,39871.0
2019-04-16 12:30:00,60.22,60.57,60.21,60.46,67712.0,60.22,60.57,60.21,60.46,67712.0
2019-04-16 13:00:00,60.45,60.55,60.23,60.24,23800.0,60.45,60.55,60.23,60.24,23800.0
2019-04-16 13:30:00,60.24,60.48,60.15,60.29,30755.0,60.24,60.48,60.15,60.29,30755.0
2019-04-16 14:00:00,60.27,60.3,60.1,60.27,28336.0,60.27,60.3,60.1,60.27,28336.0
2019-04-16 14:30:00,60.25,60.37,60.18,60.26,32335.0,60.25,60.37,60.18,60.26,32335.0
2019-04-16 15:00:00,60.26,60.46,60.26,60.39,41955.0,60.26,60.46,60.26,60.39,41955.0
2019-04-16 15:30:00,60.38,60.55,60.11,60.51,128013.0,60.38,60.55,60.11,60.51,128013.0
2019-04-17 09:30:00,61.07,61.2,60.22,60.43,82768.0,61.07,61.2,60.22,60.43,82768.0
2019-04-17 10:00:00,60.47,60.85,60.32,60.76,48425.0,60.47,60.85,60.32,60.76,48425.0
2019-04-17 10:30:00,60.74,60.81,60.55,60.71,53429.0,60.74,60.81,60.55,60.71,53429.0
2019-04-17 11:00:00,60.71,60.94,60.61,60.72,50547.0,60.71,60.94,60.61,60.72,50547.0
2019-04-17 11:30:00,60.74,60.81,60.52,60.6,58603.0,60.74,60.81,60.52,60.6,58603.0
2019-04-17 12:00:00,60.59,60.7,60.51,60.67,27713.0,60.59,60.7,60.51,60.67,27713.0
2019-04-17 12:30:00,60.66,60.8,60.56,60.77,32978.0,60.66,60.8,60.56,60.77,32978.0
2019-04-17 13:00:00,60.77,60.93,60.74,60.91,28545.0,60.77,60.93,60.74,60.91,28545.0
2019-04-17 13:30:00,60.91,61.02,60.86,60.91,79803.0,60.91,61.02,60.86,60.91,79803.0
2019-04-17 14:00:00,60.9,60.98,60.56,60.58,60099.0,60.9,60.98,60.56,60.58,60099.0
2019-04-17 14:30:00,60.62,60.77,60.53,60.77,20499.0,60.62,60.77,60.53,60.77,20499.0
2019-04-17 15:00:00,60.77,60.82,60.62,60.67,31280.0,60.77,60.82,60.62,60.67,31280.0
2019-04-17 15:30:00,60.68,60.75,60.6,60.68,101424.0,60.68,60.75,60.6,60.68,101424.0
2019-04-18 09:30:00,60.88,61.1,59.92,60.35,106917.0,60.88,61.1,59.92,60.35,106917.0
2019-04-18 10:00:00,60.38,60.64,60.25,60.35,31434.0,60.38,60.64,60.25,60.35,31434.0
2019-04-18 10:30:00,60.34,60.45,59.9,60.13,53083.0,60.34,60.45,59.9,60.13,53083.0
2019-04-18 11:00:00,60.16,60.54,60.13,60.22,30813.0,60.16,60.54,60.13,60.22,30813.0
2019-04-18 11:30:00,60.24,60.41,60.2,60.37,23312.0,60.24,60.41,60.2,60.37,23312.0
2019-04-18 12:00:00,60.39,60.43,60.27,60.36,24304.0,60.39,60.43,60.27,60.36,24304.0
2019-04-18 12:30:00,60.34,60.5,60.3,60.37,23230.0,60.34,60.5,60.3,60.37,23230.0
2019-04-18 13:00:00,60.37,60.51,60.17,60.24,54894.0,60.37,60.51,60.17,60.24,54894.0
2019-04-18 13:30:00,60.26,60.36,60.21,60.24,22183.0,60.26,60.36,60.21,60.24,22183.0
2019-04-18 14:00:00,60.26,60.26,59.98,60.0,50080.0,60.26,60.26,59.98,60.0,50080.0
2019-04-18 14:30:00,59.99,60.24,59.95,60.0,33716.0,59.99,60.24,59.95,60.0,33716.0
2019-04-18 15:00:00,59.99,60.05,59.84,59.87,44099.0,59.99,60.05,59.84,59.87,44099.0
2019-04-18 15:30:00,59.87,59.97,59.73,59.82,162384.0,59.87,59.97,59.73,59.82,162384.0
2019-04-22 09:30:00,59.84,60.48,59.75,59.99,76374.0,59.84,60.48,59.75,59.99,76374.0
2019-04-22 10:00:00,59.99,60.33,59.87,60.22,29552.0,59.99,60.33,59.87,60.22,29552.0
2019-04-22 10:30:00,60.21,60.39,60.06,60.14,41882.0,60.21,60.39,60.06,60.14,41882.0
2019-04-22 11:00:00,60.14,60.14,59.9,59.96,41526.0,60.14,60.14,59.9,59.96,41526.0
2019-04-22 11:30:00,60.0,60.03,59.61,59.66,51930.0,60.0,60.03,59.61,59.66,51930.0
2019-04-22 12:00:00,59.63,59.64,59.45,59.48,42554.0,59.63,59.64,59.45,59.48,42554.0
2019-04-22 12:30:00,59.5,59.56,59.47,59.54,35601.0,59.5,59.56,59.47,59.54,35601.0
2019-04-22 13:00:00,59.54,59.55,59.48,59.48,29406.0,59.54,59.55,59.48,59.48,29406.0
2019-04-22 13:30:00,59.49,59.64,59.4,59.63,27211.0,59.49,59.64,59.4,59.63,27211.0
2019-04-22 14:00:00,59.64,59.83,59.58,59.78,22452.0,59.64,59.83,59.58,59.78,22452.0
2019-04-22 14:30:00,59.78,59.82,59.7,59.78,20792.0,59.78,59.82,59.7,59.78,20792.0
2019-04-22 15:00:00,59.77,59.87,59.75,59.84,18713.0,59.77,59.87,59.75,59.84,18713.0
2019-04-22 15:30:00,59.85,59.99,59.82,59.96,69684.0,59.85,59.99,59.82,59.96,69684.0
2019-04-23 09:30:00,59.97,60.68,59.94,60.6,188776.0,59.97,60.68,59.94,60.6,188776.0
2019-04-23 10:00:00,60.56,60.91,60.5,60.57,77817.0,60.56,60.91,60.5,60.57,77817.0
2019-04-23 10:30:00,60.59,60.8,60.54,60.67,30354.0,60.59,60.8,60.54,60.67,30354.0
2019-04-23 11:00:00,60.66,61.38,60.64,61.37,130339.0,60.66,61.38,60.64,61.37,130339.0
2019-04-23 11:30:00,61.36,61.63,61.3,61.54,138345.0,61.36,61.63,61.3,61.54,138345.0
2019-04-23 12:00:00,61.57,61.67,61.37,61.43,40944.0,61.57,61.67,61.37,61.43,40944.0
2019-04-23 12:30:00,61.43,61.6,61.29,61.52,37381.0,61.43,61.6,61.29,61.52,37381.0
2019-04-23 13:00:00,61.5,61.56,61.41,61.44,26714.0,61.5,61.56,61.41,61.44,26714.0
2019-04-23 13:30:00,61.42,61.62,61.41,61.6,28285.0,61.42,61.62,61.41,61.6,28285.0
2019-04-23 14:00:00,61.6,61.68,61.51,61.55,72954.0,61.6,61.68,61.51,61.55,72954.0
2019-04-23 14:30:00,61.55,61.92,61.49,61.85,102683.0,61.55,61.92,61.49,61.85,102683.0
2019-04-23 15:00:00,61.86,61.93,61.62,61.63,79831.0,61.86,61.93,61.62,61.63,79831.0
2019-04-23 15:30:00,61.64,61.69,61.45,61.66,124120.0,61.64,61.69,61.45,61.66,124120.0
2019-04-24 09:30:00,61.6,62.23,61.52,62.0,127305.0,61.6,62.23,61.52,62.0,127305.0
2019-04-24 10:00:00,62.0,62.3,61.96,62.02,87292.0,62.0,62.3,61.96,62.02,87292.0
2019-04-24 10:30:00,62.06,62.38,62.0,62.32,46739.0,62.06,62.38,62.0,62.32,46739.0
2019-04-24 11:00:00,62.35,62.66,62.3,62.36,91123.0,62.35,62.66,62.3,62.36,91123.0
2019-04-24 11:30:00,62.31,62.38,62.11,62.15,66100.0,62.31,62.38,62.11,62.15,66100.0
2019-04-24 12:00:00,62.15,62.3,61.96,62.11,38147.0,62.15,62.3,61.96,62.11,38147.0
2019-04-24 12:30:00,62.08,62.12,61.97,62.03,26913.0,62.08,62.12,61.97,62.03,26913.0
2019-04-24 13:00:00,62.03,62.08,61.76,61.86,26014.0,62.03,62.08,61.76,61.86,26014.0
2019-04-24 13:30:00,61.86,62.18,61.83,62.16,56371.0,61.86,62.18,61.83,62.16,56371.0
2019-04-24 14:00:00,62.16,62.28,62.11,62.2,90056.0,62.16,62.28,62.11,62.2,90056.0
2019-04-24 14:30:00,62.2,62.49,62.18,62.33,58844.0,62.2,62.49,62.18,62.33,58844.0
2019-04-24 15:00:00,62.33,62.47,62.24,62.25,99917.0,62.33,62.47,62.24,62.25,99917.0
2019-04-24 15:30:00,62.25,62.25,61.79,61.83,189949.0,62.25,62.25,61.79,61.83,189949.0
2019-04-25 09:30:00,61.67,62.0,60.23,61.05,123788.0,61.67,62.0,60.23,61.05,123788.0
2019-04-25 10:00:00,60.99,61.39,60.75,61.11,119539.0,60.99,61.39,60.75,61.11,119539.0
2019-04-25 10:30:00,61.05,61.27,60.93,61.18,43345.0,61.05,61.27,60.93,61.18,43345.0
2019-04-25 11:00:00,61.16,61.64,61.15,61.61,44275.0,61.16,61.64,61.15,61.61,44275.0
2019-04-25 11:30:00,61.58,61.68,61.4,61.42,98757.0,61.58,61.68,61.4,61.42,98757.0
2019-04-25 12:00:00,61.44,61.53,61.23,61.3,39068.0,61.44,61.53,61.23,61.3,39068.0
2019-04-25 12:30:00,61.28,61.36,61.11,61.19,17973.0,61.28,61.36,61.11,61.19,17973.0
2019-04-25 13:00:00,61.2,61.29,61.05,61.28,31404.0,61.2,61.29,61.05,61.28,31404.0
2019-04-25 13:30:00,61.28,61.29,61.04,61.04,26327.0,61.28,61.29,61.04,61.04,26327.0
2019-04-25 14:00:00,61.06,61.42,61.06,61.35,24271.0,61.06,61.42,61.06,61.35,24271.0
2019-04-25 14:30:00,61.32,61.49,61.26,61.44,21647.0,61.32,61.49,61.26,61.44,21647.0
2019-04-25 15:00:00,61.39,61.4,61.1,61.2,43846.0,61.39,61.4,61.1,61.2,43846.0
2019-04-25 15:30:00,61.22,61.36,61.21,61.25,141181.0,61.22,61.36,61.21,61.25,141181.0
2019-04-26 09:30:00,60.85,60.85,60.2,60.6,88816.0,60.85,60.85,60.2,60.6,88816.0
2019-04-26 10:00:00,60.52,61.61,60.43,61.22,63423.0,60.52,61.61,60.43,61.22,63423.0
2019-04-26 10:30:00,61.2,61.48,61.03,61.03,27471.0,61.2,61.48,61.03,61.03,27471.0
2019-04-26 11:00:00,61.07,61.51,61.07,61.48,28471.0,61.07,61.51,61.07,61.48,28471.0
2019-04-26 11:30:00,61.48,61.54,61.1,61.19,20940.0,61.48,61.54,61.1,61.19,20940.0
2019-04-26 12:00:00,61.16,61.37,61.13,61.27,24485.0,61.16,61.37,61.13,61.27,24485.0
2019-04-26 12:30:00,61.3,61.32,61.09,61.3,17229.0,61.3,61.32,61.09,61.3,17229.0
2019-04-26 13:00:00,61.28,61.76,61.1,61.51,118420.0,61.28,61.76,61.1,61.51,118420.0
2019-04-26 13:30:00,61.45,61.66,61.43,61.51,20546.0,61.45,61.66,61.43,61.51,20546.0
2019-04-26 14:00:00,61.54,61.56,61.32,61.42,27100.0,61.54,61.56,61.32,61.42,27100.0
2019-04-26 14:30:00,61.38,61.44,61.31,61.38,23319.0,61.38,61.44,61.31,61.38,23319.0
2019-04-26 15:00:00,61.38,61.58,61.38,61.46,36740.0,61.38,61.58,61.38,61.46,36740.0
2019-04-26 15:30:00,61.44,61.73,61.4,61.54,119325.0,61.44,61.73,61.4,61.54,119325.0
2019-04-29 09:30:00,61.49,62.14,61.35,61.55,69110.0,61.49,62.14,61.35,61.55,69110.0
2019-04-29 10:00:00,61.58,61.75,61.39,61.72,51284.0,61.58,61.75,61.39,61.72,51284.0
2019-04-29 10:30:00,61.74,61.98,61.44,61.83,44098.0,61.74,61.98,61.44,61.83,44098.0
2019-04-29 11:00:00,61.85,61.92,61.64,61.69,27061.0,61.85,61.92,61.64,61.69,27061.0
2019-04-29 11:30:00,61.69,61.97,61.65,61.9,24679.0,61.69,61.97,61.65,61.9,24679.0
2019-04-29 12:00:00,61.9,62.08,61.88,62.05,52932.0,61.9,62.08,61.88,62.05,52932.0
2019-04-29 12:30:00,62.07,62.11,61.89,61.93,22940.0,62.07,62.11,61.89,61.93,22940.0
2019-04-29 13:00:00,61.91,62.22,61.91,62.01,79225.0,61.91,62.22,61.91,62.01,79225.0
2019-04-29 13:30:00,62.0,62.32,61.97,62.26,58071.0,62.0,62.32,61.97,62.26,58071.0
2019-04-29 14:00:00,62.24,62.34,62.14,62.21,35382.0,62.24,62.34,62.14,62.21,35382.0
2019-04-29 14:30:00,62.21,62.23,61.93,61.95,19515.0,62.21,62.23,61.93,61.95,19515.0
2019-04-29 15:00:00,61.94,61.95,61.83,61.87,23675.0,61.94,61.95,61.83,61.87,23675.0
2019-04-29 15:30:00,61.89,62.04,61.8,61.85,83488.0,61.89,62.04,61.8,61.85,83488.0
2019-04-30 09:30:00,61.35,61.82,60.7,61.63,92815.0,61.35,61.82,60.7,61.63,92815.0
2019-04-30 10:00:00,61.65,62.06,61.58,61.83,54274.0,61.65,62.06,61.58,61.83,54274.0
2019-04-30 10:30:00,61.83,61.97,61.6,61.64,51780.0,61.83,61.97,61.6,61.64,51780.0
2019-04-30 11:00:00,61.61,61.65,61.06,61.44,72605.0,61.61,61.65,61.06,61.44,72605.0
2019-04-30 11:30:00,61.44,61.65,61.41,61.55,28251.0,61.44,61.65,61.41,61.55,28251.0
2019-04-30 12:00:00,61.54,61.55,61.32,61.5,27912.0,61.54,61.55,61.32,61.5,27912.0
2019-04-30 12:30:00,61.5,61.5,61.36,61.48,20969.0,61.5,61.5,61.36,61.48,20969.0
2019-04-30 13:00:00,61.49,61.5,61.3,61.39,30078.0,61.49,61.5,61.3,61.39,30078.0
2019-04-30 13:30:00,61.4,61.7,61.39,61.64,37409.0,61.4,61.7,61.39,61.64,37409.0
2019-04-30 14:00:00,61.68,61.9,61.65,61.79,27466.0,61.68,61.9,61.65,61.79,27466.0
2019-04-30 14:30:00,61.79,61.79,61.68,61.77,22545.0,61.79,61.79,61.68,61.77,22545.0
2019-04-30 15:00:00,61.74,61.78,61.52,61.63,46257.0,61.74,61.78,61.52,61.63,46257.0
2019-04-30 15:30:00,61.62,61.72,61.44,61.52,152828.0,61.62,61.72,61.44,61.52,152828.0
2019-05-01 09:30:00,62.09,62.26,61.61,61.95,75231.0,62.09,62.26,61.61,61.95,75231.0
2019-05-01 10:00:00,61.91,62.11,61.65,61.91,48525.0,61.91,62.11,61.65,61.91,48525.0
2019-05-01 10:30:00,61.87,61.93,61.7,61.71,46109.0,61.87,61.93,61.7,61.71,46109.0
2019-05-01 11:00:00,61.71,61.99,61.68,61.96,74779.0,61.71,61.99,61.68,61.96,74779.0
2019-05-01 11:30:00,61.97,62.24,61.92,62.18,116570.0,61.97,62.24,61.92,62.18,116570.0
2019-05-01 12:00:00,62.18,62.6,62.16,62.59,143012.0,62.18,62.6,62.16,62.59,143012.0
2019-05-01 12:30:00,62.6,62.62,62.19,62.35,46211.0,62.6,62.62,62.19,62.35,46211.0
2019-05-01 13:00:00,62.36,62.42,62.26,62.31,51510.0,62.36,62.42,62.26,62.31,51510.0
2019-05-01 13:30:00,62.28,62.31,62.1,62.13,42139.0,62.28,62.31,62.1,62.13,42139.0
2019-05-01 14:00:00,62.15,62.16,61.91,62.05,44011.0,62.15,62.16,61.91,62.05,44011.0
2019-05-01 14:30:00,62.05,62.07,61.48,61.55,79143.0,62.05,62.07,61.48,61.55,79143.0
2019-05-01 15:00:00,61.52,61.65,61.36,61.4,72258.0,61.52,61.65,61.36,61.4,72258.0
2019-05-01 15:30:00,61.36,61.36,60.82,60.83,174862.0,61.36,61.36,60.82,60.83,174862.0
2019-05-02 09:30:00,61.15,61.77,60.55,61.51,89101.0,61.15,61.77,60.55,61.51,89101.0
2019-05-02 10:00:00,61.38,61.96,61.37,61.78,64590.0,61.38,61.96,61.37,61.78,64590.0
2019-05-02 10:30:00,61.81,61.94,60.85,60.87,103751.0,61.81,61.94,60.85,60.87,103751.0
2019-05-02 11:00:00,60.95,61.14,60.3,60.41,89763.0,60.95,61.14,60.3,60.41,89763.0
2019-05-02 11:30:00,60.43,60.65,59.75,59.94,128259.0,60.43,60.65,59.75,59.94,128259.0
2019-05-02 12:00:00,59.97,60.28,59.89,60.13,71262.0,59.97,60.28,59.89,60.13,71262.0
2019-05-02 12:30:00,60.15,60.36,60.02,60.25,64959.0,60.15,60.36,60.02,60.25,64959.0
2019-05-02 13:00:00,60.25,60.92,60.15,60.83,66332.0,60.25,60.92,60.15,60.83,66332.0
2019-05-02 13:30:00,60.86,60.89,60.32,60.32,61521.0,60.86,60.89,60.32,60.32,61521.0
2019-05-02 14:00:00,60.32,60.54,60.03,60.03,98865.0,60.32,60.54,60.03,60.03,98865.0
2019-05-02 14:30:00,60.03,60.22,59.94,60.15,107719.0,60.03,60.22,59.94,60.15,107719.0
2019-05-02 15:00:00,60.15,60.34,60.15,60.32,119795.0,60.15,60.34,60.15,60.32,119795.0
2019-05-02 15:30:00,60.33,60.38,59.74,59.92,476288.0,60.33,60.38,59.74,59.92,476288.0
2019-05-03 09:30:00,61.39,62.96,60.46,61.33,785666.0,61.39,62.96,60.46,61.33,785666.0
2019-05-03 10:00:00,61.33,63.27,61.07,63.23,428338.0,61.33,63.27,61.07,63.23,428338.0
2019-05-03 10:30:00,63.26,63.82,62.26,62.31,379213.0,63.26,63.82,62.26,62.31,379213.0
2019-05-03 11:00:00,62.32,62.56,61.3,61.61,292038.0,62.32,62.56,61.3,61.61,292038.0
2019-05-03 11:30:00,61.63,61.73,60.72,61.07,214320.0,61.63,61.73,60.72,61.07,214320.0
2019-05-03 12:00:00,61.04,61.25,60.75,61.1,172101.0,61.04,61.25,60.75,61.1,172101.0
2019-05-03 12:30:00,61.1,61.55,60.81,60.81,210644.0,61.1,61.55,60.81,60.81,210644.0
2019-05-03 13:00:00,60.81,61.16,60.71,61.14,130510.0,60.81,61.16,60.71,61.14,130510.0
2019-05-03 13:30:00,61.15,61.34,60.85,61.16,111450.0,61.15,61.34,60.85,61.16,111450.0
2019-05-03 14:00:00,61.14,61.24,60.72,61.07,117271.0,61.14,61.24,60.72,61.07,117271.0
2019-05-03 14:30:00,61.07,61.07,60.56,60.86,103807.0,61.07,61.07,60.56,60.86,103807.0
2019-05-03 15:00:00,60.83,61.43,60.74,61.43,114248.0,60.83,61.43,60.74,61.43,114248.0
2019-05-03 15:30:00,61.41,61.86,61.23,61.76,619353.0,61.41,61.86,61.23,61.76,619353.0
2019-05-06 09:30:00,59.58,60.81,58.57,59.96,378719.0,59.58,60.81,58.57,59.96,378719.0
2019-05-06 10:00:00,60.03,60.42,59.7,60.27,126456.0,60.03,60.42,59.7,60.27,126456.0
2019-05-06 10:30:00,60.2,60.61,59.51,60.48,122794.0,60.2,60.61,59.51,60.48,122794.0
2019-05-06 11:00:00,60.38,60.43,59.93,60.03,101616.0,60.38,60.43,59.93,60.03,101616.0
2019-05-06 11:30:00,59.99,60.11,59.67,60.0,86642.0,59.99,60.11,59.67,60.0,86642.0
2019-05-06 12:00:00,59.96,60.57,59.91,60.03,85297.0,59.96,60.57,59.91,60.03,85297.0
2019-05-06 12:30:00,60.03,60.17,59.83,59.96,39218.0,60.03,60.17,59.83,59.96,39218.0
2019-05-06 13:00:00,59.96,60.0,59.76,59.95,51919.0,59.96,60.0,59.76,59.95,51919.0
2019-05-06 13:30:00,59.99,60.06,59.85,59.85,90140.0,59.99,60.06,59.85,59.85,90140.0
2019-05-06 14:00:00,59.82,59.85,59.52,59.6,98110.0,59.82,59.85,59.52,59.6,98110.0
2019-05-06 14:30:00,59.62,60.07,59.62,60.04,105759.0,59.62,60.07,59.62,60.04,105759.0
2019-05-06 15:00:00,60.05,60.43,59.87,60.42,118786.0,60.05,60.43,59.87,60.42,118786.0
2019-05-06 15:30:00,60.41,60.49,60.13,60.31,227073.0,60.41,60.49,60.13,60.31,227073.0
2019-05-07 09:30:00,59.5,60.63,59.28,60.12,114212.0,59.5,60.63,59.28,60.12,114212.0
2019-05-07 10:00:00,60.21,60.39,59.75,60.38,66057.0,60.21,60.39,59.75,60.38,66057.0
2019-05-07 10:30:00,60.34,60.4,59.95,60.21,63672.0,60.34,60.4,59.95,60.21,63672.0
2019-05-07 11:00:00,60.22,60.43,60.0,60.18,78354.0,60.22,60.43,60.0,60.18,78354.0
2019-05-07 11:30:00,60.22,60.74,60.21,60.61,87347.0,60.22,60.74,60.21,60.61,87347.0
2019-05-07 12:00:00,60.61,61.18,60.31,61.15,85010.0,60.61,61.18,60.31,61.15,85010.0
2019-05-07 12:30:00,61.18,61.28,60.76,60.91,83270.0,61.18,61.28,60.76,60.91,83270.0
2019-05-07 13:00:00,60.88,60.91,60.43,60.55,46105.0,60.88,60.91,60.43,60.55,46105.0
2019-05-07 13:30:00,60.52,60.87,60.4,60.79,61205.0,60.52,60.87,60.4,60.79,61205.0
2019-05-07 14:00:00,60.78,60.99,60.56,60.89,43082.0,60.78,60.99,60.56,60.89,43082.0
2019-05-07 14:30:00,60.9,61.14,60.67,61.01,62525.0,60.9,61.14,60.67,61.01,62525.0
2019-05-07 15:00:00,61.02,61.29,60.86,61.03,87051.0,61.02,61.29,60.86,61.03,87051.0
2019-05-07 15:30:00,61.02,61.72,60.77,61.69,275339.0,61.02,61.72,60.77,61.69,275339.0
2019-05-08 09:30:00,61.47,61.91,61.15,61.38,87548.0,61.47,61.91,61.15,61.38,87548.0
2019-05-08 10:00:00,61.42,61.42,60.66,60.8,43123.0,61.42,61.42,60.66,60.8,43123.0
2019-05-08 10:30:00,60.86,60.99,60.5,60.8,66064.0,60.86,60.99,60.5,60.8,66064.0
2019-05-08 11:00:00,60.8,61.34,60.79,61.0,45694.0,60.8,61.34,60.79,61.0,45694.0
2019-05-08 11:30:00,61.04,61.09,60.62,60.77,41964.0,61.04,61.09,60.62,60.77,41964.0
2019-05-08 12:00:00,60.73,60.79,60.38,60.46,70048.0,60.73,60.79,60.38,60.46,70048.0
2019-05-08 12:30:00,60.46,60.91,60.41,60.76,44215.0,60.46,60.91,60.41,60.76,44215.0
2019-05-08 13:00:00,60.79,60.8,60.32,60.39,43762.0,60.79,60.8,60.32,60.39,43762.0
2019-05-08 13:30:00,60.41,60.5,60.32,60.38,44772.0,60.41,60.5,60.32,60.38,44772.0
2019-05-08 14:00:00,60.38,60.56,60.25,60.37,43784.0,60.38,60.56,60.25,60.37,43784.0
2019-05-08 14:30:00,60.39,60.6,60.39,60.48,44114.0,60.39,60.6,60.39,60.48,44114.0
2019-05-08 15:00:00,60.52,60.66,60.45,60.66,73865.0,60.52,60.66,60.45,60.66,73865.0
2019-05-08 15:30:00,60.68,60.86,60.29,60.31,171900.0,60.68,60.86,60.29,60.31,171900.0
2019-05-09 09:30:00,59.31,59.79,58.55,59.22,145774.0,59.31,59.79,58.55,59.22,145774.0
2019-05-09 10:00:00,59.16,59.16,57.9,58.06,111786.0,59.16,59.16,57.9,58.06,111786.0
2019-05-09 10:30:00,58.03,58.69,58.0,58.22,125515.0,58.03,58.69,58.0,58.22,125515.0
2019-05-09 11:00:00,58.17,58.45,57.88,57.95,89130.0,58.17,58.45,57.88,57.95,89130.0
2019-05-09 11:30:00,57.97,58.72,57.91,58.71,69964.0,57.97,58.72,57.91,58.71,69964.0
2019-05-09 12:00:00,58.74,59.03,58.58,58.96,55960.0,58.74,59.03,58.58,58.96,55960.0
2019-05-09 12:30:00,58.97,59.39,58.97,59.14,82285.0,58.97,59.39,58.97,59.14,82285.0
2019-05-09 13:00:00,59.11,59.3,59.08,59.15,52399.0,59.11,59.3,59.08,59.15,52399.0
2019-05-09 13:30:00,59.18,59.32,58.96,59.2,40972.0,59.18,59.32,58.96,59.2,40972.0
2019-05-09 14:00:00,59.22,59.52,59.13,59.42,57908.0,59.22,59.52,59.13,59.42,57908.0
2019-05-09 14:30:00,59.48,59.53,58.97,58.99,61613.0,59.48,59.53,58.97,58.99,61613.0
2019-05-09 15:00:00,59.02,59.21,58.68,59.21,77477.0,59.02,59.21,58.68,59.21,77477.0
2019-05-09 15:30:00,59.22,59.43,58.88,58.89,142679.0,59.22,59.43,58.88,58.89,142679.0
2019-05-10 09:30:00,58.8,59.96,58.64,59.61,87805.0,58.8,59.96,58.64,59.61,87805.0
2019-05-10 10:00:00,59.61,59.79,59.08,59.38,60586.0,59.61,59.79,59.08,59.38,60586.0
2019-05-10 10:30:00,59.34,59.39,58.64,58.72,67967.0,59.34,59.39,58.64,58.72,67967.0
2019-05-10 11:00:00,58.75,59.09,58.57,58.79,47604.0,58.75,59.09,58.57,58.79,47604.0
2019-05-10 11:30:00,58.8,59.01,58.5,58.81,49927.0,58.8,59.01,58.5,58.81,49927.0
2019-05-10 12:00:00,58.78,59.29,58.77,59.29,46246.0,58.78,59.29,58.77,59.29,46246.0
2019-05-10 12:30:00,59.29,59.52,59.12,59.27,77134.0,59.29,59.52,59.12,59.27,77134.0
2019-05-10 13:00:00,59.28,59.8,59.27,59.55,49866.0,59.28,59.8,59.27,59.55,49866.0
2019-05-10 13:30:00,59.55,59.72,59.49,59.69,58957.0,59.55,59.72,59.49,59.69,58957.0
2019-05-10 14:00:00,59.7,60.05,59.65,59.82,61763.0,59.7,60.05,59.65,59.82,61763.0
2019-05-10 14:30:00,59.81,60.0,59.73,59.84,35900.0,59.81,60.0,59.73,59.84,35900.0
2019-05-10 15:00:00,59.86,60.36,59.81,60.31,82360.0,59.86,60.36,59.81,60.31,82360.0
2019-05-10 15:30:00,60.31,60.32,59.78,60.01,115819.0,60.31,60.32,59.78,60.01,115819.0
2019-05-13 09:30:00,58.55,59.21,58.02,58.3,104447.0,58.55,59.21,58.02,58.3,104447.0
2019-05-13 10:00:00,58.29,58.29,57.59,57.76,66565.0,58.29,58.29,57.59,57.76,66565.0
2019-05-13 10:30:00,57.73,58.14,57.62,57.95,34302.0,57.73,58.14,57.62,57.95,34302.0
2019-05-13 11:00:00,58.0,58.16,57.78,57.83,44595.0,58.0,58.16,57.78,57.83,44595.0
2019-05-13 11:30:00,57.82,58.05,57.5,57.88,73000.0,57.82,58.05,57.5,57.88,73000.0
2019-05-13 12:00:00,57.85,57.85,57.52,57.6,35678.0,57.85,57.85,57.52,57.6,35678.0
2019-05-13 12:30:00,57.6,57.86,57.47,57.53,33488.0,57.6,57.86,57.47,57.53,33488.0
2019-05-13 13:00:00,57.55,57.64,57.4,57.51,57849.0,57.55,57.64,57.4,57.51,57849.0
2019-05-13 13:30:00,57.47,58.21,57.47,58.2,50859.0,57.47,58.21,57.47,58.2,50859.0
2019-05-13 14:00:00,58.21,58.72,58.05,58.58,75470.0,58.21,58.72,58.05,58.58,75470.0
2019-05-13 14:30:00,58.61,58.77,58.33,58.65,39809.0,58.61,58.77,58.33,58.65,39809.0
2019-05-13 15:00:00,58.64,58.74,58.38,58.44,47793.0,58.64,58.74,58.38,58.44,47793.0
2019-05-13 15:30:00,58.42,58.51,58.19,58.37,123719.0,58.42,58.51,58.19,58.37,123719.0
2019-05-14 09:30:00,59.06,59.75,58.56,58.98,114927.0,59.06,59.75,58.56,58.98,114927.0
2019-05-14 10:00:00,59.1,59.9,59.07,59.6,75617.0,59.1,59.9,59.07,59.6,75617.0
2019-05-14 10:30:00,59.58,59.7,59.37,59.59,42119.0,59.58,59.7,59.37,59.59,42119.0
2019-05-14 11:00:00,59.58,59.83,59.55,59.58,38714.0,59.58,59.83,59.55,59.58,38714.0
2019-05-14 11:30:00,59.58,59.75,59.52,59.6,68166.0,59.58,59.75,59.52,59.6,68166.0
2019-05-14 12:00:00,59.59,59.68,59.36,59.5,26790.0,59.59,59.68,59.36,59.5,26790.0
2019-05-14 12:30:00,59.48,59.66,59.48,59.55,22254.0,59.48,59.66,59.48,59.55,22254.0
2019-05-14 13:00:00,59.55,59.74,59.53,59.67,28987.0,59.55,59.74,59.53,59.67,28987.0
2019-05-14 13:30:00,59.67,59.8,59.64,59.72,21861.0,59.67,59.8,59.64,59.72,21861.0
2019-05-14 14:00:00,59.75,59.75,59.44,59.53,41240.0,59.75,59.75,59.44,59.53,41240.0
2019-05-14 14:30:00,59.54,59.59,59.29,59.37,22979.0,59.54,59.59,59.29,59.37,22979.0
2019-05-14 15:00:00,59.4,59.41,59.25,59.25,31004.0,59.4,59.41,59.25,59.25,31004.0
2019-05-14 15:30:00,59.25,59.52,59.07,59.32,116860.0,59.25,59.52,59.07,59.32,116860.0
2019-05-15 09:30:00,58.7,59.41,58.6,59.41,75389.0,58.7,59.41,58.6,59.41,75389.0
2019-05-15 10:00:00,59.4,59.85,59.14,59.8,59643.0,59.4,59.85,59.14,59.8,59643.0
2019-05-15 10:30:00,59.8,59.95,59.49,59.73,45615.0,59.8,59.95,59.49,59.73,45615.0
2019-05-15 11:00:00,59.75,59.87,59.56,59.83,48698.0,59.75,59.87,59.56,59.83,48698.0
2019-05-15 11:30:00,59.86,59.95,59.74,59.8,40178.0,59.86,59.95,59.74,59.8,40178.0
2019-05-15 12:00:00,59.84,59.86,59.55,59.68,53071.0,59.84,59.86,59.55,59.68,53071.0
2019-05-15 12:30:00,59.67,59.85,59.52,59.58,32293.0,59.67,59.85,59.52,59.58,32293.0
2019-05-15 13:00:00,59.63,59.74,59.35,59.38,55090.0,59.63,59.74,59.35,59.38,55090.0
2019-05-15 13:30:00,59.4,59.79,59.37,59.76,35400.0,59.4,59.79,59.37,59.76,35400.0
2019-05-15 14:00:00,59.74,60.03,59.7,60.02,59735.0,59.74,60.03,59.7,60.02,59735.0
2019-05-15 14:30:00,60.03,60.03,59.83,59.87,23443.0,60.03,60.03,59.83,59.87,23443.0
2019-05-15 15:00:00,59.86,60.02,59.84,60.0,29001.0,59.86,60.02,59.84,60.0,29001.0
2019-05-15 15:30:00,59.97,60.01,59.73,59.85,106953.0,59.97,60.01,59.73,59.85,106953.0
2019-05-16 09:30:00,59.86,60.69,59.56,60.57,121100.0,59.86,60.69,59.56,60.57,121100.0
2019-05-16 10:00:00,60.56,61.15,60.56,61.01,65218.0,60.56,61.15,60.56,61.01,65218.0
2019-05-16 10:30:00,60.98,61.45,60.98,61.16,58360.0,60.98,61.45,60.98,61.16,58360.0
2019-05-16 11:00:00,61.16,61.22,60.86,60.94,56964.0,61.16,61.22,60.86,60.94,56964.0
2019-05-16 11:30:00,61.0,61.03,60.82,60.97,43675.0,61.0,61.03,60.82,60.97,43675.0
2019-05-16 12:00:00,60.98,61.14,60.92,60.95,36846.0,60.98,61.14,60.92,60.95,36846.0
2019-05-16 12:30:00,60.95,61.04,60.78,60.8,21602.0,60.95,61.04,60.78,60.8,21602.0
2019-05-16 13:00:00,60.82,60.91,60.73,60.9,29222.0,60.82,60.91,60.73,60.9,29222.0
2019-05-16 13:30:00,60.88,60.89,60.72,60.87,24406.0,60.88,60.89,60.72,60.87,24406.0
2019-05-16 14:00:00,60.85,61.25,60.85,61.24,28898.0,60.85,61.25,60.85,61.24,28898.0
2019-05-16 14:30:00,61.23,61.29,60.96,61.09,28911.0,61.23,61.29,60.96,61.09,28911.0
2019-05-16 15:00:00,61.07,61.11,60.83,61.03,30247.0,61.07,61.11,60.83,61.03,30247.0
2019-05-16 15:30:00,61.01,61.01,60.55,60.72,147369.0,61.01,61.01,60.55,60.72,147369.0
2019-05-17 09:30:00,59.85,60.4,59.29,59.69,125013.0,59.85,60.4,59.29,59.69,125013.0
2019-05-17 10:00:00,59.69,59.73,59.04,59.46,97764.0,59.69,59.73,59.04,59.46,97764.0
2019-05-17 10:30:00,59.38,59.61,59.08,59.52,49697.0,59.38,59.61,59.08,59.52,49697.0
2019-05-17 11:00:00,59.56,59.87,59.4,59.47,49194.0,59.56,59.87,59.4,59.47,49194.0
2019-05-17 11:30:00,59.47,59.47,59.1,59.31,33214.0,59.47,59.47,59.1,59.31,33214.0
2019-05-17 12:00:00,59.25,59.34,59.14,59.29,28251.0,59.25,59.34,59.14,59.29,28251.0
2019-05-17 12:30:00,59.26,59.46,59.18,59.46,28638.0,59.26,59.46,59.18,59.46,28638.0
2019-05-17 13:00:00,59.46,59.59,59.39,59.41,31531.0,59.46,59.59,59.39,59.41,31531.0
2019-05-17 13:30:00,59.39,59.45,59.27,59.33,27603.0,59.39,59.45,59.27,59.33,27603.0
2019-05-17 14:00:00,59.32,59.5,59.27,59.42,27127.0,59.32,59.5,59.27,59.42,27127.0
2019-05-17 14:30:00,59.42,59.46,59.35,59.44,29170.0,59.42,59.46,59.35,59.44,29170.0
2019-05-17 15:00:00,59.42,59.42,58.77,59.02,75250.0,59.42,59.42,58.77,59.02,75250.0
2019-05-17 15:30:00,59.0,59.03,58.34,58.37,341036.0,59.0,59.03,58.34,58.37,341036.0
2019-05-20 09:30:00,58.12,58.12,57.35,57.5,112476.0,58.12,58.12,57.35,57.5,112476.0
2019-05-20 10:00:00,57.48,57.53,56.92,57.48,75550.0,57.48,57.53,56.92,57.48,75550.0
2019-05-20 10:30:00,57.45,57.86,57.44,57.84,43934.0,57.45,57.86,57.44,57.84,43934.0
2019-05-20 11:00:00,57.87,57.87,57.38,57.5,28404.0,57.87,57.87,57.38,57.5,28404.0
2019-05-20 11:30:00,57.55,57.68,57.3,57.67,65321.0,57.55,57.68,57.3,57.67,65321.0
2019-05-20 12:00:00,57.61,57.89,57.58,57.61,33492.0,57.61,57.89,57.58,57.61,33492.0
2019-05-20 12:30:00,57.58,57.78,57.5,57.76,27455.0,57.58,57.78,57.5,57.76,27455.0
2019-05-20 13:00:00,57.75,57.77,57.57,57.74,37893.0,57.75,57.77,57.57,57.74,37893.0
2019-05-20 13:30:00,57.72,57.81,57.65,57.75,31986.0,57.72,57.81,57.65,57.75,31986.0
2019-05-20 14:00:00,57.77,57.77,57.53,57.55,25816.0,57.77,57.77,57.53,57.55,25816.0
2019-05-20 14:30:00,57.56,57.69,57.39,57.48,33537.0,57.56,57.69,57.39,57.48,33537.0
2019-05-20 15:00:00,57.45,57.46,57.15,57.45,48889.0,57.45,57.46,57.15,57.45,48889.0
2019-05-20 15:30:00,57.45,57.82,57.42,57.74,137817.0,57.45,57.82,57.42,57.74,137817.0
2019-05-21 09:30:00,58.13,58.84,58.13,58.29,76488.0,58.13,58.84,58.13,58.29,76488.0
2019-05-21 10:00:00,58.35,58.78,58.27,58.78,39837.0,58.35,58.78,58.27,58.78,39837.0
2019-05-21 10:30:00,58.79,59.08,58.64,59.05,93370.0,58.79,59.08,58.64,59.05,93370.0
2019-05-21 11:00:00,59.07,59.16,58.95,59.1,50578.0,59.07,59.16,58.95,59.1,50578.0
2019-05-21 11:30:00,59.11,59.32,58.96,59.01,50318.0,59.11,59.32,58.96,59.01,50318.0
2019-05-21 12:00:00,59.03,59.08,58.83,58.86,24289.0,59.03,59.08,58.83,58.86,24289.0
2019-05-21 12:30:00,58.86,58.88,58.62,58.76,27863.0,58.86,58.88,58.62,58.76,27863.0
2019-05-21 13:00:00,58.75,58.86,58.75,58.8,16155.0,58.75,58.86,58.75,58.8,16155.0
2019-05-21 13:30:00,58.81,58.87,58.78,58.83,15821.0,58.81,58.87,58.78,58.83,15821.0
2019-05-21 14:00:00,58.84,59.13,58.84,59.11,22182.0,58.84,59.13,58.84,59.11,22182.0
2019-05-21 14:30:00,59.12,59.12,58.89,58.92,25509.0,59.12,59.12,58.89,58.92,25509.0
2019-05-21 15:00:00,58.91,58.99,58.8,58.98,31945.0,58.91,58.99,58.8,58.98,31945.0
2019-05-21 15:30:00,58.97,59.09,58.86,58.94,104337.0,58.97,59.09,58.86,58.94,104337.0
2019-05-22 09:30:00,58.76,59.05,58.4,59.05,55664.0,58.76,59.05,58.4,59.05,55664.0
2019-05-22 10:00:00,58.98,59.05,58.52,58.77,60817.0,58.98,59.05,58.52,58.77,60817.0
2019-05-22 10:30:00,58.66,58.99,58.5,58.59,36309.0,58.66,58.99,58.5,58.59,36309.0
2019-05-22 11:00:00,58.6,59.1,58.52,59.09,40337.0,58.6,59.1,58.52,59.09,40337.0
2019-05-22 11:30:00,59.07,59.28,58.83,59.28,33926.0,59.07,59.28,58.83,59.28,33926.0
2019-05-22 12:00:00,59.25,59.29,58.96,58.97,34808.0,59.25,59.29,58.96,58.97,34808.0
2019-05-22 12:30:00,58.92,58.95,58.77,58.81,16673.0,58.92,58.95,58.77,58.81,16673.0
2019-05-22 13:00:00,58.81,59.0,58.78,58.86,18854.0,58.81,59.0,58.78,58.86,18854.0
2019-05-22 13:30:00,58.85,59.27,58.85,59.26,24481.0,58.85,59.27,58.85,59.26,24481.0
2019-05-22 14:00:00,59.28,59.44,59.2,59.36,26295.0,59.28,59.44,59.2,59.36,26295.0
2019-05-22 14:30:00,59.39,59.55,59.15,59.16,36849.0,59.39,59.55,59.15,59.16,36849.0
2019-05-22 15:00:00,59.2,59.4,59.17,59.4,37460.0,59.2,59.4,59.17,59.4,37460.0
2019-05-22 15:30:00,59.39,59.4,59.04,59.05,81471.0,59.39,59.4,59.04,59.05,81471.0
2019-05-23 09:30:00,58.22,58.48,57.63,57.85,50148.0,58.22,58.48,57.63,57.85,50148.0
2019-05-23 10:00:00,57.83,58.06,57.73,58.03,38800.0,57.83,58.06,57.73,58.03,38800.0
2019-05-23 10:30:00,58.0,58.1,57.87,57.88,44940.0,58.0,58.1,57.87,57.88,44940.0
2019-05-23 11:00:00,57.88,57.88,57.47,57.55,43989.0,57.88,57.88,57.47,57.55,43989.0
2019-05-23 11:30:00,57.56,57.67,57.3,57.39,68245.0,57.56,57.67,57.3,57.39,68245.0
2019-05-23 12:00:00,57.37,57.45,57.21,57.4,35062.0,57.37,57.45,57.21,57.4,35062.0
2019-05-23 12:30:00,57.44,57.44,57.06,57.21,33514.0,57.44,57.44,57.06,57.21,33514.0
2019-05-23 13:00:00,57.2,57.41,57.16,57.36,29867.0,57.2,57.41,57.16,57.36,29867.0
2019-05-23 13:30:00,57.35,57.38,57.21,57.26,15206.0,57.35,57.38,57.21,57.26,15206.0
2019-05-23 14:00:00,57.3,57.31,56.88,56.88,48419.0,57.3,57.31,56.88,56.88,48419.0
2019-05-23 14:30:00,56.89,57.18,56.86,56.94,54218.0,56.89,57.18,56.86,56.94,54218.0
2019-05-23 15:00:00,56.94,57.53,56.88,57.51,68184.0,56.94,57.53,56.88,57.51,68184.0
2019-05-23 15:30:00,57.47,57.51,57.15,57.32,124809.0,57.47,57.51,57.15,57.32,124809.0
2019-05-24 09:30:00,57.63,58.48,57.51,58.37,98490.0,57.63,58.48,57.51,58.37,98490.0
2019-05-24 10:00:00,58.36,58.52,57.71,57.77,52734.0,58.36,58.52,57.71,57.77,52734.0
2019-05-24 10:30:00,57.75,57.85,57.31,57.46,33424.0,57.75,57.85,57.31,57.46,33424.0
2019-05-24 11:00:00,57.46,57.52,57.2,57.41,45410.0,57.46,57.52,57.2,57.41,45410.0
2019-05-24 11:30:00,57.43,57.5,57.31,57.42,23317.0,57.43,57.5,57.31,57.42,23317.0
2019-05-24 12:00:00,57.41,57.66,57.37,57.63,20854.0,57.41,57.66,57.37,57.63,20854.0
2019-05-24 12:30:00,57.63,57.77,57.59,57.64,17030.0,57.63,57.77,57.59,57.64,17030.0
2019-05-24 13:00:00,57.62,57.81,57.6,57.7,13823.0,57.62,57.81,57.6,57.7,13823.0
2019-05-24 13:30:00,57.67,57.83,57.66,57.78,15642.0,57.67,57.83,57.66,57.78,15642.0
2019-05-24 14:00:00,57.77,57.77,57.63,57.64,20525.0,57.77,57.77,57.63,57.64,20525.0
2019-05-24 14:30:00,57.62,57.68,57.52,57.6,12803.0,57.62,57.68,57.52,57.6,12803.0
2019-05-24 15:00:00,57.57,57.63,57.37,57.41,24023.0,57.57,57.63,57.37,57.41,24023.0
2019-05-24 15:30:00,57.4,57.42,57.25,57.29,98205.0,57.4,57.42,57.25,57.29,98205.0
2019-05-28 09:30:00,57.52,58.45,57.4,58.32,55432.0,57.52,58.45,57.4,58.32,55432.0
2019-05-28 10:00:00,58.27,58.47,57.7,57.99,67057.0,58.27,58.47,57.7,57.99,67057.0
2019-05-28 10:30:00,58.01,58.01,57.7,57.95,29204.0,58.01,58.01,57.7,57.95,29204.0
2019-05-28 11:00:00,57.93,58.17,57.89,57.94,28342.0,57.93,58.17,57.89,57.94,28342.0
2019-05-28 11:30:00,57.94,58.2,57.86,58.08,26301.0,57.94,58.2,57.86,58.08,26301.0
2019-05-28 12:00:00,58.06,58.17,57.88,58.02,33954.0,58.06,58.17,57.88,58.02,33954.0
2019-05-28 12:30:00,58.02,58.07,57.87,57.99,31621.0,58.02,58.07,57.87,57.99,31621.0
2019-05-28 13:00:00,58.01,58.28,58.01,58.05,22285.0,58.01,58.28,58.01,58.05,22285.0
2019-05-28 13:30:00,58.04,58.55,58.0,58.51,44013.0,58.04,58.55,58.0,58.51,44013.0
2019-05-28 14:00:00,58.51,58.51,58.21,58.24,21361.0,58.51,58.51,58.21,58.24,21361.0
2019-05-28 14:30:00,58.23,58.39,58.15,58.27,25089.0,58.23,58.39,58.15,58.27,25089.0
2019-05-28 15:00:00,58.24,58.43,58.16,58.35,29640.0,58.24,58.43,58.16,58.35,29640.0
2019-05-28 15:30:00,58.34,58.44,58.23,58.35,113505.0,58.34,58.44,58.23,58.35,113505.0
2019-05-29 09:30:00,57.67,57.67,56.54,57.14,86037.0,57.67,57.67,56.54,57.14,86037.0
2019-05-29 10:00:00,57.18,57.97,57.13,57.85,67657.0,57.18,57.97,57.13,57.85,67657.0
2019-05-29 10:30:00,57.84,58.0,57.71,57.78,34533.0,57.84,58.0,57.71,57.78,34533.0
2019-05-29 11:00:00,57.74,57.79,57.38,57.55,42699.0,57.74,57.79,57.38,57.55,42699.0
2019-05-29 11:30:00,57.53,57.67,57.14,57.2,29602.0,57.53,57.67,57.14,57.2,29602.0
2019-05-29 12:00:00,57.18,57.48,57.17,57.48,16901.0,57.18,57.48,57.17,57.48,16901.0
2019-05-29 12:30:00,57.51,57.6,57.36,57.43,33521.0,57.51,57.6,57.36,57.43,33521.0
2019-05-29 13:00:00,57.44,57.65,57.29,57.44,23961.0,57.44,57.65,57.29,57.44,23961.0
2019-05-29 13:30:00,57.48,57.8,57.48,57.67,19645.0,57.48,57.8,57.48,57.67,19645.0
2019-05-29 14:00:00,57.66,57.79,57.59,57.61,20814.0,57.66,57.79,57.59,57.61,20814.0
2019-05-29 14:30:00,57.57,57.6,57.24,57.43,20906.0,57.57,57.6,57.24,57.43,20906.0
2019-05-29 15:00:00,57.43,57.75,57.29,57.71,76639.0,57.43,57.75,57.29,57.71,76639.0
2019-05-29 15:30:00,57.7,57.91,57.64,57.86,74964.0,57.7,57.91,57.64,57.86,74964.0
2019-05-30 09:30:00,58.34,59.97,58.34,59.37,140314.0,58.34,59.97,58.34,59.37,140314.0
2019-05-30 10:00:00,59.37,59.7,59.2,59.29,55033.0,59.37,59.7,59.2,59.29,55033.0
2019-05-30 10:30:00,59.32,59.67,59.06,59.38,45208.0,59.32,59.67,59.06,59.38,45208.0
2019-05-30 11:00:00,59.34,59.38,59.17,59.3,51884.0,59.34,59.38,59.17,59.3,51884.0
2019-05-30 11:30:00,59.29,59.4,59.16,59.27,29835.0,59.29,59.4,59.16,59.27,29835.0
2019-05-30 12:00:00,59.28,59.62,59.12,59.43,44801.0,59.28,59.62,59.12,59.43,44801.0
2019-05-30 12:30:00,59.47,59.5,59.3,59.38,40091.0,59.47,59.5,59.3,59.38,40091.0
2019-05-30 13:00:00,59.38,59.42,59.18,59.3,23097.0,59.38,59.42,59.18,59.3,23097.0
2019-05-30 13:30:00,59.3,59.43,59.2,59.36,36209.0,59.3,59.43,59.2,59.36,36209.0
2019-05-30 14:00:00,59.34,59.48,59.3,59.36,43262.0,59.34,59.48,59.3,59.36,43262.0
2019-05-30 14:30:00,59.35,59.55,59.18,59.52,90403.0,59.35,59.55,59.18,59.52,90403.0
2019-05-30 15:00:00,59.48,59.84,59.46,59.8,82091.0,59.48,59.84,59.46,59.8,82091.0
2019-05-30 15:30:00,59.81,59.92,59.6,59.64,160783.0,59.81,59.92,59.6,59.64,160783.0
2019-05-31 09:30:00,58.92,59.0,58.23,58.48,86687.0,58.92,59.0,58.23,58.48,86687.0
2019-05-31 10:00:00,58.47,58.82,58.4,58.79,34852.0,58.47,58.82,58.4,58.79,34852.0
2019-05-31 10:30:00,58.78,58.79,58.2,58.58,50514.0,58.78,58.79,58.2,58.58,50514.0
2019-05-31 11:00:00,58.57,58.6,58.2,58.3,42911.0,58.57,58.6,58.2,58.3,42911.0
2019-05-31 11:30:00,58.3,58.31,57.84,57.96,55450.0,58.3,58.31,57.84,57.96,55450.0
2019-05-31 12:00:00,57.95,57.95,57.47,57.55,37382.0,57.95,57.95,57.47,57.55,37382.0
2019-05-31 12:30:00,57.52,57.57,57.24,57.27,40867.0,57.52,57.57,57.24,57.27,40867.0
2019-05-31 13:00:00,57.23,57.6,57.23,57.58,43582.0,57.23,57.6,57.23,57.58,43582.0
2019-05-31 13:30:00,57.6,57.6,57.4,57.49,36182.0,57.6,57.6,57.4,57.49,36182.0
2019-05-31 14:00:00,57.48,57.48,57.19,57.21,33019.0,57.48,57.48,57.19,57.21,33019.0
2019-05-31 14:30:00,57.18,57.41,57.12,57.25,37287.0,57.18,57.41,57.12,57.25,37287.0
2019-05-31 15:00:00,57.28,57.69,57.19,57.65,72063.0,57.28,57.69,57.19,57.65,72063.0
2019-05-31 15:30:00,57.66,58.15,57.53,58.07,333988.0,57.66,58.15,57.53,58.07,333988.0
2019-06-03 09:30:00,58.0,58.5,57.4,58.4,94058.0,58.0,58.5,57.4,58.4,94058.0
2019-06-03 10:00:00,58.42,59.06,58.3,59.06,70862.0,58.42,59.06,58.3,59.06,70862.0
2019-06-03 10:30:00,59.07,59.88,59.05,59.78,76123.0,59.07,59.88,59.05,59.78,76123.0
2019-06-03 11:00:00,59.81,59.83,58.93,59.05,78753.0,59.81,59.83,58.93,59.05,78753.0
2019-06-03 11:30:00,59.02,59.13,58.87,59.01,46609.0,59.02,59.13,58.87,59.01,46609.0
2019-06-03 12:00:00,59.01,59.15,58.63,58.7,58351.0,59.01,59.15,58.63,58.7,58351.0
2019-06-03 12:30:00,58.69,58.82,58.54,58.77,28734.0,58.69,58.82,58.54,58.77,28734.0
2019-06-03 13:00:00,58.76,59.49,58.73,59.15,33912.0,58.76,59.49,58.73,59.15,33912.0
2019-06-03 13:30:00,59.15,59.17,58.67,59.17,28596.0,59.15,59.17,58.67,59.17,28596.0
2019-06-03 14:00:00,59.21,59.36,59.0,59.02,24205.0,59.21,59.36,59.0,59.02,24205.0
2019-06-03 14:30:00,59.05,59.1,58.58,58.6,44100.0,59.05,59.1,58.58,58.6,44100.0
2019-06-03 15:00:00,58.62,58.8,58.37,58.53,26779.0,58.62,58.8,58.37,58.53,26779.0
2019-06-03 15:30:00,58.54,58.85,58.47,58.74,146486.0,58.54,58.85,58.47,58.74,146486.0
2019-06-04 09:30:00,59.56,61.17,59.29,60.46,189763.0,59.56,61.17,59.29,60.46,189763.0
2019-06-04 10:00:00,60.48,60.73,60.05,60.54,80331.0,60.48,60.73,60.05,60.54,80331.0
2019-06-04 10:30:00,60.56,60.7,60.26,60.53,48667.0,60.56,60.7,60.26,60.53,48667.0
2019-06-04 11:00:00,60.53,60.94,60.51,60.86,64936.0,60.53,60.94,60.51,60.86,64936.0
2019-06-04 11:30:00,60.88,60.96,60.71,60.75,34640.0,60.88,60.96,60.71,60.75,34640.0
2019-06-04 12:00:00,60.76,60.78,60.54,60.69,17703.0,60.76,60.78,60.54,60.69,17703.0
2019-06-04 12:30:00,60.67,60.73,60.56,60.62,23102.0,60.67,60.73,60.56,60.62,23102.0
2019-06-04 13:00:00,60.64,60.76,60.63,60.69,30933.0,60.64,60.76,60.63,60.69,30933.0
2019-06-04 13:30:00,60.7,60.86,60.54,60.83,36330.0,60.7,60.86,60.54,60.83,36330.0
2019-06-04 14:00:00,60.85,60.85,60.72,60.84,34797.0,60.85,60.85,60.72,60.84,34797.0
2019-06-04 14:30:00,60.83,60.87,60.73,60.74,32491.0,60.83,60.87,60.73,60.74,32491.0
2019-06-04 15:00:00,60.76,61.14,60.73,60.94,97851.0,60.76,61.14,60.73,60.94,97851.0
2019-06-04 15:30:00,60.93,61.03,60.5,60.9,267009.0,60.93,61.03,60.5,60.9,267009.0
2019-06-05 09:30:00,61.49,61.59,60.49,61.52,154773.0,61.49,61.59,60.49,61.52,154773.0
2019-06-05 10:00:00,61.54,61.67,60.87,60.89,106266.0,61.54,61.67,60.87,60.89,106266.0
2019-06-05 10:30:00,60.87,60.9,59.72,59.76,78643.0,60.87,60.9,59.72,59.76,78643.0
2019-06-05 11:00:00,59.89,60.52,59.81,60.44,41870.0,59.89,60.52,59.81,60.44,41870.0
2019-06-05 11:30:00,60.47,60.49,60.07,60.36,33580.0,60.47,60.49,60.07,60.36,33580.0
2019-06-05 12:00:00,60.37,60.52,59.93,60.38,44105.0,60.37,60.52,59.93,60.38,44105.0
2019-06-05 12:30:00,60.39,60.98,60.34,60.85,70343.0,60.39,60.98,60.34,60.85,70343.0
2019-06-05 13:00:00,60.85,61.03,60.82,60.89,32292.0,60.85,61.03,60.82,60.89,32292.0
2019-06-05 13:30:00,60.91,61.0,60.78,60.83,34888.0,60.91,61.0,60.78,60.83,34888.0
2019-06-05 14:00:00,60.81,60.91,60.75,60.78,16871.0,60.81,60.91,60.75,60.78,16871.0
2019-06-05 14:30:00,60.78,60.83,60.63,60.65,21771.0,60.78,60.83,60.63,60.65,21771.0
2019-06-05 15:00:00,60.65,60.77,60.54,60.7,40189.0,60.65,60.77,60.54,60.7,40189.0
2019-06-05 15:30:00,60.69,60.94,60.56,60.93,126574.0,60.69,60.94,60.56,60.93,126574.0
2019-06-06 09:30:00,60.71,60.71,60.08,60.26,85848.0,60.71,60.71,60.08,60.26,85848.0
2019-06-06 10:00:00,60.24,60.65,60.15,60.63,46436.0,60.24,60.65,60.15,60.63,46436.0
2019-06-06 10:30:00,60.62,61.5,60.52,61.19,155257.0,60.62,61.5,60.52,61.19,155257.0
2019-06-06 11:00:00,61.16,61.32,60.94,61.29,44301.0,61.16,61.32,60.94,61.29,44301.0
2019-06-06 11:30:00,61.27,61.34,60.74,60.81,38351.0,61.27,61.34,60.74,60.81,38351.0
2019-06-06 12:00:00,60.85,61.16,60.85,61.09,21427.0,60.85,61.16,60.85,61.09,21427.0
2019-06-06 12:30:00,61.13,61.34,60.98,61.28,29730.0,61.13,61.34,60.98,61.28,29730.0
2019-06-06 13:00:00,61.29,61.53,61.17,61.52,26053.0,61.29,61.53,61.17,61.52,26053.0
2019-06-06 13:30:00,61.52,61.56,61.29,61.34,34088.0,61.52,61.56,61.29,61.34,34088.0
2019-06-06 14:00:00,61.34,61.42,61.28,61.37,39731.0,61.34,61.42,61.28,61.37,39731.0
2019-06-06 14:30:00,61.37,61.88,61.37,61.56,103918.0,61.37,61.88,61.37,61.56,103918.0
2019-06-06 15:00:00,61.54,61.69,61.42,61.6,81970.0,61.54,61.69,61.42,61.6,81970.0
2019-06-06 15:30:00,61.6,61.71,61.37,61.42,190641.0,61.6,61.71,61.37,61.42,190641.0
2019-06-07 09:30:00,62.0,62.77,61.75,62.64,94558.0,62.0,62.77,61.75,62.64,94558.0
2019-06-07 10:00:00,62.57,62.65,62.17,62.38,36775.0,62.57,62.65,62.17,62.38,36775.0
2019-06-07 10:30:00,62.43,62.9,62.43,62.83,81107.0,62.43,62.9,62.43,62.83,81107.0
2019-06-07 11:00:00,62.79,62.9,62.54,62.6,35379.0,62.79,62.9,62.54,62.6,35379.0
2019-06-07 11:30:00,62.64,62.71,62.56,62.61,29902.0,62.64,62.71,62.56,62.61,29902.0
2019-06-07 12:00:00,62.59,62.67,62.52,62.57,18926.0,62.59,62.67,62.52,62.57,18926.0
2019-06-07 12:30:00,62.59,62.96,62.52,62.93,45426.0,62.59,62.96,62.52,62.93,45426.0
2019-06-07 13:00:00,62.96,63.27,62.74,62.79,97856.0,62.96,63.27,62.74,62.79,97856.0
2019-06-07 13:30:00,62.8,62.99,62.79,62.93,30394.0,62.8,62.99,62.79,62.93,30394.0
2019-06-07 14:00:00,62.91,62.99,62.32,62.39,93364.0,62.91,62.99,62.32,62.39,93364.0
2019-06-07 14:30:00,62.41,62.55,62.23,62.31,51054.0,62.41,62.55,62.23,62.31,51054.0
2019-06-07 15:00:00,62.31,62.59,62.28,62.57,27406.0,62.31,62.59,62.28,62.57,27406.0
2019-06-07 15:30:00,62.55,62.59,62.44,62.57,114101.0,62.55,62.59,62.44,62.57,114101.0
2019-06-10 09:30:00,63.0,63.35,62.58,63.15,65393.0,63.0,63.35,62.58,63.15,65393.0
2019-06-10 10:00:00,63.09,63.31,62.98,63.2,42213.0,63.09,63.31,62.98,63.2,42213.0
2019-06-10 10:30:00,63.17,63.38,63.09,63.24,37827.0,63.17,63.38,63.09,63.24,37827.0
2019-06-10 11:00:00,63.22,63.37,63.19,63.33,37730.0,63.22,63.37,63.19,63.33,37730.0
2019-06-10 11:30:00,63.36,63.87,63.35,63.82,80360.0,63.36,63.87,63.35,63.82,80360.0
2019-06-10 12:00:00,63.82,63.84,63.41,63.48,25887.0,63.82,63.84,63.41,63.48,25887.0
2019-06-10 12:30:00,63.46,63.51,63.32,63.51,23461.0,63.46,63.51,63.32,63.51,23461.0
2019-06-10 13:00:00,63.57,63.7,63.41,63.43,22071.0,63.57,63.7,63.41,63.43,22071.0
2019-06-10 13:30:00,63.45,63.58,63.41,63.53,17020.0,63.45,63.58,63.41,63.53,17020.0
2019-06-10 14:00:00,63.55,63.55,63.09,63.25,24119.0,63.55,63.55,63.09,63.25,24119.0
2019-06-10 14:30:00,63.23,63.43,63.21,63.41,20826.0,63.23,63.43,63.21,63.41,20826.0
2019-06-10 15:00:00,63.39,63.39,63.21,63.27,43374.0,63.39,63.39,63.21,63.27,43374.0
2019-06-10 15:30:00,63.25,63.36,63.06,63.16,79917.0,63.25,63.36,63.06,63.16,79917.0
2019-06-11 09:30:00,64.0,65.28,63.92,64.66,202369.0,64.0,65.28,63.92,64.66,202369.0
2019-06-11 10:00:00,64.66,64.75,64.33,64.49,84973.0,64.66,64.75,64.33,64.49,84973.0
2019-06-11 10:30:00,64.5,64.6,64.26,64.39,73040.0,64.5,64.6,64.26,64.39,73040.0
2019-06-11 11:00:00,64.4,64.63,64.28,64.45,45494.0,64.4,64.63,64.28,64.45,45494.0
2019-06-11 11:30:00,64.45,64.56,64.35,64.47,42236.0,64.45,64.56,64.35,64.47,42236.0
2019-06-11 12:00:00,64.46,64.46,63.82,63.84,49013.0,64.46,64.46,63.82,63.84,49013.0
2019-06-11 12:30:00,63.84,63.99,63.76,63.79,36599.0,63.84,63.99,63.76,63.79,36599.0
2019-06-11 13:00:00,63.8,63.87,63.66,63.86,34819.0,63.8,63.87,63.66,63.86,34819.0
2019-06-11 13:30:00,63.86,64.0,63.74,64.0,30601.0,63.86,64.0,63.74,64.0,30601.0
2019-06-11 14:00:00,64.02,64.22,64.02,64.09,36175.0,64.02,64.22,64.02,64.09,36175.0
2019-06-11 14:30:00,64.08,64.16,64.01,64.13,31534.0,64.08,64.16,64.01,64.13,31534.0
2019-06-11 15:00:00,64.12,64.32,64.03,64.17,37830.0,64.12,64.32,64.03,64.17,37830.0
2019-06-11 15:30:00,64.18,64.42,64.17,64.24,125999.0,64.18,64.42,64.17,64.24,125999.0
2019-06-12 09:30:00,64.26,64.26,62.52,62.71,131598.0,64.26,64.26,62.52,62.71,131598.0
2019-06-12 10:00:00,62.7,63.11,62.56,62.99,58215.0,62.7,63.11,62.56,62.99,58215.0
2019-06-12 10:30:00,63.03,63.4,62.8,62.85,51915.0,63.03,63.4,62.8,62.85,51915.0
2019-06-12 11:00:00,62.85,62.94,62.6,62.62,29781.0,62.85,62.94,62.6,62.62,29781.0
2019-06-12 11:30:00,62.65,62.71,62.43,62.51,44172.0,62.65,62.71,62.43,62.51,44172.0
2019-06-12 12:00:00,62.52,62.8,61.88,62.4,217406.0,62.52,62.8,61.88,62.4,217406.0
2019-06-12 12:30:00,62.39,62.39,62.06,62.06,66923.0,62.39,62.39,62.06,62.06,66923.0
2019-06-12 13:00:00,62.06,62.12,61.61,61.69,108524.0,62.06,62.12,61.61,61.69,108524.0
2019-06-12 13:30:00,61.7,61.7,61.42,61.42,69587.0,61.7,61.7,61.42,61.42,69587.0
2019-06-12 14:00:00,61.41,61.65,61.1,61.21,118642.0,61.41,61.65,61.1,61.21,118642.0
2019-06-12 14:30:00,61.28,61.53,61.14,61.23,91695.0,61.28,61.53,61.14,61.23,91695.0
2019-06-12 15:00:00,61.26,61.28,60.53,60.67,165968.0,61.26,61.28,60.53,60.67,165968.0
2019-06-12 15:30:00,60.66,60.66,59.71,59.88,507124.0,60.66,60.66,59.71,59.88,507124.0
2019-06-13 09:30:00,60.97,62.29,60.75,61.87,212661.0,60.97,62.29,60.75,61.87,212661.0
2019-06-13 10:00:00,61.82,61.87,61.1,61.25,119494.0,61.82,61.87,61.1,61.25,119494.0
2019-06-13 10:30:00,61.25,61.83,61.23,61.5,76743.0,61.25,61.83,61.23,61.5,76743.0
2019-06-13 11:00:00,61.49,61.97,61.46,61.8,67215.0,61.49,61.97,61.46,61.8,67215.0
2019-06-13 11:30:00,61.82,61.94,61.57,61.76,82299.0,61.82,61.94,61.57,61.76,82299.0
2019-06-13 12:00:00,61.81,61.96,61.69,61.83,30297.0,61.81,61.96,61.69,61.83,30297.0
2019-06-13 12:30:00,61.82,61.97,61.75,61.97,35999.0,61.82,61.97,61.75,61.97,35999.0
2019-06-13 13:00:00,61.95,62.28,61.87,62.2,99834.0,61.95,62.28,61.87,62.2,99834.0
2019-06-13 13:30:00,62.2,62.56,62.17,62.17,60630.0,62.2,62.56,62.17,62.17,60630.0
2019-06-13 14:00:00,62.2,62.44,62.2,62.39,47814.0,62.2,62.44,62.2,62.39,47814.0
2019-06-13 14:30:00,62.4,62.46,62.0,62.02,52405.0,62.4,62.46,62.0,62.02,52405.0
2019-06-13 15:00:00,62.0,62.21,61.78,62.2,65508.0,62.0,62.21,61.78,62.2,65508.0
2019-06-13 15:30:00,62.2,62.2,61.88,62.13,175858.0,62.2,62.2,61.88,62.13,175858.0
2019-06-14 09:30:00,61.64,61.95,61.0,61.7,61823.0,61.64,61.95,61.0,61.7,61823.0
2019-06-14 10:00:00,61.64,61.92,61.34,61.37,55552.0,61.64,61.92,61.34,61.37,55552.0
2019-06-14 10:30:00,61.38,61.89,61.33,61.78,39927.0,61.38,61.89,61.33,61.78,39927.0
2019-06-14 11:00:00,61.81,61.95,61.6,61.65,24270.0,61.81,61.95,61.6,61.65,24270.0
2019-06-14 11:30:00,61.68,61.79,61.55,61.68,22817.0,61.68,61.79,61.55,61.68,22817.0
2019-06-14 12:00:00,61.66,61.68,61.34,61.38,54621.0,61.66,61.68,61.34,61.38,54621.0
2019-06-14 12:30:00,61.43,61.43,61.29,61.31,23798.0,61.43,61.43,61.29,61.31,23798.0
2019-06-14 13:00:00,61.31,61.39,61.25,61.37,19381.0,61.31,61.39,61.25,61.37,19381.0
2019-06-14 13:30:00,61.38,61.44,61.24,61.24,18714.0,61.38,61.44,61.24,61.24,18714.0
2019-06-14 14:00:00,61.25,61.46,61.17,61.21,31766.0,61.25,61.46,61.17,61.21,31766.0
2019-06-14 14:30:00,61.21,61.3,61.17,61.21,23624.0,61.21,61.3,61.17,61.21,23624.0
2019-06-14 15:00:00,61.23,61.51,61.22,61.51,29421.0,61.23,61.51,61.22,61.51,29421.0
2019-06-14 15:30:00,61.49,61.5,61.23,61.25,111352.0,61.49,61.5,61.23,61.25,111352.0
2019-06-17 09:30:00,61.19,61.49,59.59,60.84,100062.0,61.19,61.49,59.59,60.84,100062.0
2019-06-17 10:00:00,60.88,61.0,60.6,60.72,64463.0,60.88,61.0,60.6,60.72,64463.0
2019-06-17 10:30:00,60.76,61.27,60.7,61.26,54742.0,60.76,61.27,60.7,61.26,54742.0
2019-06-17 11:00:00,61.24,61.25,60.88,61.1,34944.0,61.24,61.25,60.88,61.1,34944.0
2019-06-17 11:30:00,61.11,61.21,61.02,61.21,23459.0,61.11,61.21,61.02,61.21,23459.0
2019-06-17 12:00:00,61.23,61.45,61.13,61.26,31735.0,61.23,61.45,61.13,61.26,31735.0
2019-06-17 12:30:00,61.25,61.44,61.23,61.36,20819.0,61.25,61.44,61.23,61.36,20819.0
2019-06-17 13:00:00,61.35,61.45,61.25,61.29,14023.0,61.35,61.45,61.25,61.29,14023.0
2019-06-17 13:30:00,61.27,61.33,61.18,61.24,10181.0,61.27,61.33,61.18,61.24,10181.0
2019-06-17 14:00:00,61.31,61.55,61.28,61.49,24317.0,61.31,61.55,61.28,61.49,24317.0
2019-06-17 14:30:00,61.46,61.66,61.43,61.44,39408.0,61.46,61.66,61.43,61.44,39408.0
2019-06-17 15:00:00,61.43,61.43,61.18,61.23,50272.0,61.43,61.43,61.18,61.23,50272.0
2019-06-17 15:30:00,61.2,61.26,60.91,60.95,109332.0,61.2,61.26,60.91,60.95,109332.0
2019-06-18 09:30:00,61.55,62.87,61.55,62.79,106313.0,61.55,62.87,61.55,62.79,106313.0
2019-06-18 10:00:00,62.76,63.09,62.23,62.32,88764.0,62.76,63.09,62.23,62.32,88764.0
2019-06-18 10:30:00,62.3,63.15,62.3,63.05,86213.0,62.3,63.15,62.3,63.05,86213.0
2019-06-18 11:00:00,63.02,63.24,62.95,63.18,39619.0,63.02,63.24,62.95,63.18,39619.0
2019-06-18 11:30:00,63.15,63.24,62.86,63.12,27266.0,63.15,63.24,62.86,63.12,27266.0
2019-06-18 12:00:00,63.09,63.28,63.03,63.22,32401.0,63.09,63.28,63.03,63.22,32401.0
2019-06-18 12:30:00,63.22,63.38,62.86,62.9,39150.0,63.22,63.38,62.86,62.9,39150.0
2019-06-18 13:00:00,62.88,63.1,62.73,63.0,22612.0,62.88,63.1,62.73,63.0,22612.0
2019-06-18 13:30:00,63.0,63.36,62.85,63.32,26281.0,63.0,63.36,62.85,63.32,26281.0
2019-06-18 14:00:00,63.35,63.6,63.08,63.54,123923.0,63.35,63.6,63.08,63.54,123923.0
2019-06-18 14:30:00,63.53,63.64,63.14,63.22,54729.0,63.53,63.64,63.14,63.22,54729.0
2019-06-18 15:00:00,63.22,63.25,62.87,62.92,59430.0,63.22,63.25,62.87,62.92,59430.0
2019-06-18 15:30:00,62.91,62.97,62.58,62.86,167423.0,62.91,62.97,62.58,62.86,167423.0
2019-06-19 09:30:00,62.98,63.32,62.19,62.61,46785.0,62.98,63.32,62.19,62.61,46785.0
2019-06-19 10:00:00,62.7,63.11,62.6,62.6,36708.0,62.7,63.11,62.6,62.6,36708.0
2019-06-19 10:30:00,62.69,62.9,62.52,62.56,20557.0,62.69,62.9,62.52,62.56,20557.0
2019-06-19 11:00:00,62.59,63.01,62.58,62.92,25580.0,62.59,63.01,62.58,62.92,25580.0
2019-06-19 11:30:00,62.92,62.99,62.76,62.81,14667.0,62.92,62.99,62.76,62.81,14667.0
2019-06-19 12:00:00,62.78,62.88,62.74,62.78,12416.0,62.78,62.88,62.74,62.78,12416.0
2019-06-19 12:30:00,62.75,62.81,62.68,62.79,13764.0,62.75,62.81,62.68,62.79,13764.0
2019-06-19 13:00:00,62.78,62.9,62.75,62.8,22294.0,62.78,62.9,62.75,62.8,22294.0
2019-06-19 13:30:00,62.83,62.85,62.67,62.8,29554.0,62.83,62.85,62.67,62.8,29554.0
2019-06-19 14:00:00,62.82,63.3,62.54,62.58,38026.0,62.82,63.3,62.54,62.58,38026.0
2019-06-19 14:30:00,62.57,62.89,62.57,62.7,23112.0,62.57,62.89,62.57,62.7,23112.0
2019-06-19 15:00:00,62.74,63.0,62.7,62.9,53932.0,62.74,63.0,62.7,62.9,53932.0
2019-06-19 15:30:00,62.9,62.96,62.74,62.79,80877.0,62.9,62.96,62.74,62.79,80877.0
2019-06-20 09:30:00,63.65,64.02,63.51,63.6,56404.0,63.65,64.02,63.51,63.6,56404.0
2019-06-20 10:00:00,63.56,63.75,63.35,63.42,33776.0,63.56,63.75,63.35,63.42,33776.0
2019-06-20 10:30:00,63.42,63.81,63.42,63.46,51766.0,63.42,63.81,63.42,63.46,51766.0
2019-06-20 11:00:00,63.46,63.72,63.35,63.41,35109.0,63.46,63.72,63.35,63.41,35109.0
2019-06-20 11:30:00,63.39,63.59,63.29,63.46,26505.0,63.39,63.59,63.29,63.46,26505.0
2019-06-20 12:00:00,63.49,63.49,63.0,63.28,30366.0,63.49,63.49,63.0,63.28,30366.0
2019-06-20 12:30:00,63.3,63.31,63.18,63.23,13260.0,63.3,63.31,63.18,63.23,13260.0
2019-06-20 13:00:00,63.25,63.31,63.08,63.09,15781.0,63.25,63.31,63.08,63.09,15781.0
2019-06-20 13:30:00,63.09,63.1,62.97,63.04,15652.0,63.09,63.1,62.97,63.04,15652.0
2019-06-20 14:00:00,63.05,63.37,63.04,63.35,24208.0,63.05,63.37,63.04,63.35,24208.0
2019-06-20 14:30:00,63.36,63.41,63.08,63.09,21721.0,63.36,63.41,63.08,63.09,21721.0
2019-06-20 15:00:00,63.09,63.21,62.98,63.19,21588.0,63.09,63.21,62.98,63.19,21588.0
2019-06-20 15:30:00,63.19,63.26,63.02,63.04,74658.0,63.19,63.26,63.02,63.04,74658.0
2019-06-21 09:30:00,62.87,62.9,62.0,62.49,86909.0,62.87,62.9,62.0,62.49,86909.0
2019-06-21 10:00:00,62.57,63.0,62.36,62.78,25974.0,62.57,63.0,62.36,62.78,25974.0
2019-06-21 10:30:00,62.78,62.8,62.45,62.71,21676.0,62.78,62.8,62.45,62.71,21676.0
2019-06-21 11:00:00,62.7,62.97,62.49,62.65,27175.0,62.7,62.97,62.49,62.65,27175.0
2019-06-21 11:30:00,62.66,62.83,62.59,62.69,11644.0,62.66,62.83,62.59,62.69,11644.0
2019-06-21 12:00:00,62.67,62.77,62.59,62.66,15014.0,62.67,62.77,62.59,62.66,15014.0
2019-06-21 12:30:00,62.69,62.95,62.64,62.92,13863.0,62.69,62.95,62.64,62.92,13863.0
2019-06-21 13:00:00,62.92,63.08,62.91,63.07,19257.0,62.92,63.08,62.91,63.07,19257.0
2019-06-21 13:30:00,63.05,63.14,63.0,63.1,14937.0,63.05,63.14,63.0,63.1,14937.0
2019-06-21 14:00:00,63.12,63.33,63.07,63.22,18781.0,63.12,63.33,63.07,63.22,18781.0
2019-06-21 14:30:00,63.2,63.29,63.1,63.15,19261.0,63.2,63.29,63.1,63.15,19261.0
2019-06-21 15:00:00,63.16,63.2,62.98,63.06,19734.0,63.16,63.2,62.98,63.06,19734.0
2019-06-21 15:30:00,63.08,63.21,62.84,62.9,137769.0,63.08,63.21,62.84,62.9,137769.0
2019-06-24 09:30:00,62.99,63.42,62.75,63.12,50252.0,62.99,63.42,62.75,63.12,50252.0
2019-06-24 10:00:00,63.06,63.28,62.64,62.77,33703.0,63.06,63.28,62.64,62.77,33703.0
2019-06-24 10:30:00,62.82,62.95,62.41,62.52,28014.0,62.82,62.95,62.41,62.52,28014.0
2019-06-24 11:00:00,62.53,62.63,62.38,62.59,33504.0,62.53,62.63,62.38,62.59,33504.0
2019-06-24 11:30:00,62.59,62.76,62.49,62.65,15223.0,62.59,62.76,62.49,62.65,15223.0
2019-06-24 12:00:00,62.72,63.11,62.64,63.01,35377.0,62.72,63.11,62.64,63.01,35377.0
2019-06-24 12:30:00,63.01,63.35,62.98,63.31,21487.0,63.01,63.35,62.98,63.31,21487.0
2019-06-24 13:00:00,63.33,63.33,63.02,63.11,16842.0,63.33,63.33,63.02,63.11,16842.0
2019-06-24 13:30:00,63.08,63.41,63.06,63.09,19580.0,63.08,63.41,63.06,63.09,19580.0
2019-06-24 14:00:00,63.12,63.18,62.96,63.0,17328.0,63.12,63.18,62.96,63.0,17328.0
2019-06-24 14:30:00,62.96,63.06,62.82,62.9,16718.0,62.96,63.06,62.82,62.9,16718.0
2019-06-24 15:00:00,62.91,62.96,62.74,62.85,19436.0,62.91,62.96,62.74,62.85,19436.0
2019-06-24 15:30:00,62.85,62.94,62.62,62.69,70023.0,62.85,62.94,62.62,62.69,70023.0
2019-06-25 09:30:00,62.69,63.06,62.2,63.06,54774.0,62.69,63.06,62.2,63.06,54774.0
2019-06-25 10:00:00,63.11,63.22,62.75,62.75,43410.0,63.11,63.22,62.75,62.75,43410.0
2019-06-25 10:30:00,62.78,62.93,62.65,62.89,48643.0,62.78,62.93,62.65,62.89,48643.0
2019-06-25 11:00:00,62.89,62.89,62.69,62.72,24416.0,62.89,62.89,62.69,62.72,24416.0
2019-06-25 11:30:00,62.77,63.17,62.76,63.09,22915.0,62.77,63.17,62.76,63.09,22915.0
2019-06-25 12:00:00,63.06,63.11,62.87,62.88,21248.0,63.06,63.11,62.87,62.88,21248.0
2019-06-25 12:30:00,62.93,62.96,62.56,62.61,21824.0,62.93,62.96,62.56,62.61,21824.0
2019-06-25 13:00:00,62.63,62.63,62.28,62.44,34246.0,62.63,62.63,62.28,62.44,34246.0
2019-06-25 13:30:00,62.47,62.51,62.2,62.29,26565.0,62.47,62.51,62.2,62.29,26565.0
2019-06-25 14:00:00,62.26,62.35,62.03,62.05,28759.0,62.26,62.35,62.03,62.05,28759.0
2019-06-25 14:30:00,62.04,62.06,61.59,61.89,48167.0,62.04,62.06,61.59,61.89,48167.0
2019-06-25 15:00:00,61.88,61.98,61.5,61.69,45259.0,61.88,61.98,61.5,61.69,45259.0
2019-06-25 15:30:00,61.7,61.86,61.64,61.76,117582.0,61.7,61.86,61.64,61.76,117582.0
2019-06-26 09:30:00,62.34,63.25,62.34,63.0,89535.0,62.34,63.25,62.34,63.0,89535.0
2019-06-26 10:00:00,63.03,63.16,62.68,62.76,18347.0,63.03,63.16,62.68,62.76,18347.0
2019-06-26 10:30:00,62.76,63.0,62.76,62.8,19683.0,62.76,63.0,62.76,62.8,19683.0
2019-06-26 11:00:00,62.83,62.91,62.65,62.75,17700.0,62.83,62.91,62.65,62.75,17700.0
2019-06-26 11:30:00,62.77,62.87,62.66,62.86,19038.0,62.77,62.87,62.66,62.86,19038.0
2019-06-26 12:00:00,62.86,62.9,62.63,62.72,13950.0,62.86,62.9,62.63,62.72,13950.0
2019-06-26 12:30:00,62.73,62.98,62.73,62.79,43541.0,62.73,62.98,62.73,62.79,43541.0
2019-06-26 13:00:00,62.78,62.88,62.69,62.69,16785.0,62.78,62.88,62.69,62.69,16785.0
2019-06-26 13:30:00,62.72,62.81,62.59,62.66,18146.0,62.72,62.81,62.59,62.66,18146.0
2019-06-26 14:00:00,62.66,62.88,62.66,62.84,16191.0,62.66,62.88,62.66,62.84,16191.0
2019-06-26 14:30:00,62.86,62.86,62.56,62.65,18607.0,62.86,62.86,62.56,62.65,18607.0
2019-06-26 15:00:00,62.69,62.91,62.63,62.72,29160.0,62.69,62.91,62.63,62.72,29160.0
2019-06-26 15:30:00,62.69,62.87,62.52,62.6,74651.0,62.69,62.87,62.52,62.6,74651.0
2019-06-27 09:30:00,62.41,64.6,62.41,64.49,199516.0,62.41,64.6,62.41,64.49,199516.0
2019-06-27 10:00:00,64.52,64.99,64.44,64.55,101187.0,64.52,64.99,64.44,64.55,101187.0
2019-06-27 10:30:00,64.51,64.99,64.49,64.59,89055.0,64.51,64.99,64.49,64.59,89055.0
2019-06-27 11:00:00,64.62,64.68,64.2,64.22,60614.0,64.62,64.68,64.2,64.22,60614.0
2019-06-27 11:30:00,64.19,64.62,64.19,64.33,28366.0,64.19,64.62,64.19,64.33,28366.0
2019-06-27 12:00:00,64.36,64.57,64.27,64.36,28937.0,64.36,64.57,64.27,64.36,28937.0
2019-06-27 12:30:00,64.36,64.47,64.32,64.44,27451.0,64.36,64.47,64.32,64.44,27451.0
2019-06-27 13:00:00,64.42,65.48,64.4,65.4,273302.0,64.42,65.48,64.4,65.4,273302.0
2019-06-27 13:30:00,65.38,65.4,64.91,65.26,57402.0,65.38,65.4,64.91,65.26,57402.0
2019-06-27 14:00:00,65.24,65.43,65.17,65.28,41480.0,65.24,65.43,65.17,65.28,41480.0
2019-06-27 14:30:00,65.28,65.45,65.17,65.17,58185.0,65.28,65.45,65.17,65.17,58185.0
2019-06-27 15:00:00,65.2,65.34,65.04,65.28,49720.0,65.2,65.34,65.04,65.28,49720.0
2019-06-27 15:30:00,65.29,65.66,65.28,65.51,250527.0,65.29,65.66,65.28,65.51,250527.0
2019-06-28 09:30:00,65.74,66.05,65.0,65.05,100462.0,65.74,66.05,65.0,65.05,100462.0
2019-06-28 10:00:00,65.02,65.42,64.92,65.36,77107.0,65.02,65.42,64.92,65.36,77107.0
2019-06-28 10:30:00,65.4,65.56,65.07,65.24,60479.0,65.4,65.56,65.07,65.24,60479.0
2019-06-28 11:00:00,65.24,65.44,65.18,65.28,58361.0,65.24,65.44,65.18,65.28,58361.0
2019-06-28 11:30:00,65.25,65.47,65.25,65.41,29569.0,65.25,65.47,65.25,65.41,29569.0
2019-06-28 12:00:00,65.41,65.64,65.4,65.55,50098.0,65.41,65.64,65.4,65.55,50098.0
2019-06-28 12:30:00,65.55,65.66,65.48,65.59,30580.0,65.55,65.66,65.48,65.59,30580.0
2019-06-28 13:00:00,65.59,65.59,65.41,65.47,33855.0,65.59,65.59,65.41,65.47,33855.0
2019-06-28 13:30:00,65.45,65.62,65.45,65.5,28651.0,65.45,65.62,65.45,65.5,28651.0
2019-06-28 14:00:00,65.52,65.69,65.5,65.66,33318.0,65.52,65.69,65.5,65.66,33318.0
2019-06-28 14:30:00,65.66,65.71,65.5,65.56,55118.0,65.66,65.71,65.5,65.56,55118.0
2019-06-28 15:00:00,65.55,65.65,65.45,65.53,46082.0,65.55,65.65,65.45,65.53,46082.0
2019-06-28 15:30:00,65.52,65.76,65.51,65.69,185618.0,65.52,65.76,65.51,65.69,185618.0
2019-07-01 09:30:00,66.42,67.05,66.2,66.56,125265.0,66.42,67.05,66.2,66.56,125265.0
2019-07-01 10:00:00,66.59,66.99,66.56,66.62,98200.0,66.59,66.99,66.56,66.62,98200.0
2019-07-01 10:30:00,66.61,67.2,66.42,66.77,107902.0,66.61,67.2,66.42,66.77,107902.0
2019-07-01 11:00:00,66.8,66.83,66.45,66.45,46551.0,66.8,66.83,66.45,66.45,46551.0
2019-07-01 11:30:00,66.47,66.67,66.41,66.61,40139.0,66.47,66.67,66.41,66.61,40139.0
2019-07-01 12:00:00,66.63,66.84,66.54,66.55,36921.0,66.63,66.84,66.54,66.55,36921.0
2019-07-01 12:30:00,66.6,66.8,66.42,66.55,30663.0,66.6,66.8,66.42,66.55,30663.0
2019-07-01 13:00:00,66.53,66.62,66.41,66.49,38190.0,66.53,66.62,66.41,66.49,38190.0
2019-07-01 13:30:00,66.45,66.77,66.45,66.71,38047.0,66.45,66.77,66.45,66.71,38047.0
2019-07-01 14:00:00,66.71,66.71,66.04,66.04,38393.0,66.71,66.71,66.04,66.04,38393.0
2019-07-01 14:30:00,66.03,66.03,65.68,65.72,50944.0,66.03,66.03,65.68,65.72,50944.0
2019-07-01 15:00:00,65.71,66.1,65.69,66.04,61439.0,65.71,66.1,65.69,66.04,61439.0
2019-07-01 15:30:00,66.05,66.28,66.03,66.11,88587.0,66.05,66.28,66.03,66.11,88587.0
2019-07-02 09:30:00,65.94,66.1,65.56,65.83,60772.0,65.94,66.1,65.56,65.83,60772.0
2019-07-02 10:00:00,65.85,66.02,65.68,66.02,22638.0,65.85,66.02,65.68,66.02,22638.0
2019-07-02 10:30:00,65.94,66.06,65.7,65.98,18393.0,65.94,66.06,65.7,65.98,18393.0
2019-07-02 11:00:00,66.03,66.07,65.86,66.01,21880.0,66.03,66.07,65.86,66.01,21880.0
2019-07-02 11:30:00,66.01,66.07,65.89,66.0,20755.0,66.01,66.07,65.89,66.0,20755.0
2019-07-02 12:00:00,66.0,66.15,65.95,66.03,27903.0,66.0,66.15,65.95,66.03,27903.0
2019-07-02 12:30:00,66.08,66.2,65.91,66.14,31425.0,66.08,66.2,65.91,66.14,31425.0
2019-07-02 13:00:00,66.14,66.21,66.06,66.2,10920.0,66.14,66.21,66.06,66.2,10920.0
2019-07-02 13:30:00,66.18,66.42,66.16,66.26,42782.0,66.18,66.42,66.16,66.26,42782.0
2019-07-02 14:00:00,66.26,66.4,66.14,66.14,21907.0,66.26,66.4,66.14,66.14,21907.0
2019-07-02 14:30:00,66.2,66.25,66.03,66.06,11121.0,66.2,66.25,66.03,66.06,11121.0
2019-07-02 15:00:00,66.11,66.36,66.11,66.32,14766.0,66.11,66.36,66.11,66.32,14766.0
2019-07-02 15:30:00,66.32,66.67,66.31,66.64,107855.0,66.32,66.67,66.31,66.64,107855.0
2019-07-03 09:30:00,66.71,66.8,66.17,66.56,37739.0,66.71,66.8,66.17,66.56,37739.0
2019-07-03 10:00:00,66.54,66.98,66.41,66.74,58382.0,66.54,66.98,66.41,66.74,58382.0
2019-07-03 10:30:00,66.7,66.82,66.44,66.49,27571.0,66.7,66.82,66.44,66.49,27571.0
2019-07-03 11:00:00,66.48,66.71,66.47,66.71,42382.0,66.48,66.71,66.47,66.71,42382.0
2019-07-03 11:30:00,66.71,66.75,66.34,66.4,60596.0,66.71,66.75,66.34,66.4,60596.0
2019-07-03 12:00:00,66.39,66.55,66.27,66.33,48958.0,66.39,66.55,66.27,66.33,48958.0
2019-07-03 12:30:00,66.37,66.47,65.98,66.19,117828.0,66.37,66.47,65.98,66.19,117828.0
2019-07-05 09:30:00,65.45,65.72,64.86,65.47,98647.0,65.45,65.72,64.86,65.47,98647.0
2019-07-05 10:00:00,65.37,65.55,65.19,65.33,29374.0,65.37,65.55,65.19,65.33,29374.0
2019-07-05 10:30:00,65.38,66.1,65.37,66.06,40450.0,65.38,66.1,65.37,66.06,40450.0
2019-07-05 11:00:00,66.06,66.11,65.88,66.11,26671.0,66.06,66.11,65.88,66.11,26671.0
2019-07-05 11:30:00,66.06,66.16,65.93,66.15,21124.0,66.06,66.16,65.93,66.15,21124.0
2019-07-05 12:00:00,66.16,66.37,66.07,66.28,21752.0,66.16,66.37,66.07,66.28,21752.0
2019-07-05 12:30:00,66.28,66.43,66.24,66.31,30121.0,66.28,66.43,66.24,66.31,30121.0
2019-07-05 13:00:00,66.33,66.39,66.23,66.27,17539.0,66.33,66.39,66.23,66.27,17539.0
2019-07-05 13:30:00,66.25,66.35,66.17,66.26,18038.0,66.25,66.35,66.17,66.26,18038.0
2019-07-05 14:00:00,66.29,66.43,66.24,66.4,17556.0,66.29,66.43,66.24,66.4,17556.0
2019-07-05 14:30:00,66.42,66.65,66.4,66.55,43675.0,66.42,66.65,66.4,66.55,43675.0
2019-07-05 15:00:00,66.56,66.74,66.45,66.67,25157.0,66.56,66.74,66.45,66.67,25157.0
2019-07-05 15:30:00,66.67,66.86,66.51,66.83,81416.0,66.67,66.86,66.51,66.83,81416.0
2019-07-08 09:30:00,66.36,66.75,66.24,66.25,47531.0,66.36,66.75,66.24,66.25,47531.0
2019-07-08 10:00:00,66.3,66.61,66.22,66.35,18393.0,66.3,66.61,66.22,66.35,18393.0
2019-07-08 10:30:00,66.31,66.57,66.18,66.3,14367.0,66.31,66.57,66.18,66.3,14367.0
2019-07-08 11:00:00,66.27,66.64,66.27,66.61,19600.0,66.27,66.64,66.27,66.61,19600.0
2019-07-08 11:30:00,66.6,66.72,66.5,66.7,19899.0,66.6,66.72,66.5,66.7,19899.0
2019-07-08 12:00:00,66.68,66.71,66.56,66.69,11402.0,66.68,66.71,66.56,66.69,11402.0
2019-07-08 12:30:00,66.67,66.76,66.58,66.72,16140.0,66.67,66.76,66.58,66.72,16140.0
2019-07-08 13:00:00,66.72,66.9,66.67,66.78,73279.0,66.72,66.9,66.67,66.78,73279.0
2019-07-08 13:30:00,66.79,66.9,66.55,66.56,18324.0,66.79,66.9,66.55,66.56,18324.0
2019-07-08 14:00:00,66.54,66.57,66.38,66.45,37884.0,66.54,66.57,66.38,66.45,37884.0
2019-07-08 14:30:00,66.43,66.46,66.36,66.46,15010.0,66.43,66.46,66.36,66.46,15010.0
2019-07-08 15:00:00,66.45,66.64,66.45,66.54,19142.0,66.45,66.64,66.45,66.54,19142.0
2019-07-08 15:30:00,66.54,66.71,66.51,66.63,83102.0,66.54,66.71,66.51,66.63,83102.0
2019-07-09 09:30:00,66.71,67.89,66.58,67.4,117615.0,66.71,67.89,66.58,67.4,117615.0
2019-07-09 10:00:00,67.44,67.59,67.01,67.54,92624.0,67.44,67.59,67.01,67.54,92624.0
2019-07-09 10:30:00,67.47,67.69,67.26,67.47,40674.0,67.47,67.69,67.26,67.47,40674.0
2019-07-09 11:00:00,67.42,67.46,66.98,67.03,26390.0,67.42,67.46,66.98,67.03,26390.0
2019-07-09 11:30:00,67.03,67.22,66.9,67.15,28535.0,67.03,67.22,66.9,67.15,28535.0
2019-07-09 12:00:00,67.2,67.2,67.05,67.08,11144.0,67.2,67.2,67.05,67.08,11144.0
2019-07-09 12:30:00,67.09,67.11,66.96,66.98,10926.0,67.09,67.11,66.96,66.98,10926.0
2019-07-09 13:00:00,66.96,66.97,66.88,66.97,9538.0,66.96,66.97,66.88,66.97,9538.0
2019-07-09 13:30:00,66.95,67.09,66.93,66.99,12078.0,66.95,67.09,66.93,66.99,12078.0
2019-07-09 14:00:00,67.01,67.13,66.88,67.11,11657.0,67.01,67.13,66.88,67.11,11657.0
2019-07-09 14:30:00,67.1,67.14,66.98,67.02,15459.0,67.1,67.14,66.98,67.02,15459.0
2019-07-09 15:00:00,67.01,67.06,66.9,66.94,13685.0,67.01,67.06,66.9,66.94,13685.0
2019-07-09 15:30:00,66.92,67.16,66.91,67.13,56842.0,66.92,67.16,66.91,67.13,56842.0
2019-07-10 09:30:00,67.99,67.99,66.66,67.05,66912.0,67.99,67.99,66.66,67.05,66912.0
2019-07-10 10:00:00,67.03,67.17,65.54,65.6,107438.0,67.03,67.17,65.54,65.6,107438.0
2019-07-10 10:30:00,65.67,65.67,65.38,65.43,49264.0,65.67,65.67,65.38,65.43,49264.0
2019-07-10 11:00:00,65.41,65.9,65.37,65.84,49611.0,65.41,65.9,65.37,65.84,49611.0
2019-07-10 11:30:00,65.9,66.02,65.75,65.88,43011.0,65.9,66.02,65.75,65.88,43011.0
2019-07-10 12:00:00,65.9,66.1,65.79,65.88,35358.0,65.9,66.1,65.79,65.88,35358.0
2019-07-10 12:30:00,65.92,66.36,65.91,66.22,33261.0,65.92,66.36,65.91,66.22,33261.0
2019-07-10 13:00:00,66.26,66.53,66.26,66.36,30910.0,66.26,66.53,66.26,66.36,30910.0
2019-07-10 13:30:00,66.38,66.49,66.36,66.36,31066.0,66.38,66.49,66.36,66.36,31066.0
2019-07-10 14:00:00,66.39,66.52,66.33,66.34,28223.0,66.39,66.52,66.33,66.34,28223.0
2019-07-10 14:30:00,66.33,66.52,66.11,66.11,32320.0,66.33,66.52,66.11,66.11,32320.0
2019-07-10 15:00:00,66.13,66.41,66.13,66.36,35076.0,66.13,66.41,66.13,66.36,35076.0
2019-07-10 15:30:00,66.35,66.38,66.25,66.26,93328.0,66.35,66.38,66.25,66.26,93328.0
2019-07-11 09:30:00,66.79,66.9,66.59,66.68,32992.0,66.79,66.9,66.59,66.68,32992.0
2019-07-11 10:00:00,66.68,66.79,66.37,66.69,16674.0,66.68,66.79,66.37,66.69,16674.0
2019-07-11 10:30:00,66.7,66.7,66.48,66.48,17600.0,66.7,66.7,66.48,66.48,17600.0
2019-07-11 11:00:00,66.45,66.51,66.35,66.49,13432.0,66.45,66.51,66.35,66.49,13432.0
2019-07-11 11:30:00,66.49,66.63,66.35,66.59,20547.0,66.49,66.63,66.35,66.59,20547.0
2019-07-11 12:00:00,66.56,66.59,66.17,66.17,31183.0,66.56,66.59,66.17,66.17,31183.0
2019-07-11 12:30:00,66.15,66.47,66.03,66.28,23818.0,66.15,66.47,66.03,66.28,23818.0
2019-07-11 13:00:00,66.31,66.39,66.0,66.0,24568.0,66.31,66.39,66.0,66.0,24568.0
2019-07-11 13:30:00,66.03,66.03,65.7,65.76,44719.0,66.03,66.03,65.7,65.76,44719.0
2019-07-11 14:00:00,65.8,65.82,65.62,65.73,18902.0,65.8,65.82,65.62,65.73,18902.0
2019-07-11 14:30:00,65.75,65.82,65.66,65.67,21234.0,65.75,65.82,65.66,65.67,21234.0
2019-07-11 15:00:00,65.66,65.84,65.58,65.83,36218.0,65.66,65.84,65.58,65.83,36218.0
2019-07-11 15:30:00,65.84,66.17,65.84,66.11,85273.0,65.84,66.17,65.84,66.11,85273.0
2019-07-12 09:30:00,66.17,66.83,66.1,66.26,58416.0,66.17,66.83,66.1,66.26,58416.0
2019-07-12 10:00:00,66.2,66.36,66.0,66.08,12221.0,66.2,66.36,66.0,66.08,12221.0
2019-07-12 10:30:00,66.12,66.3,65.86,65.92,22271.0,66.12,66.3,65.86,65.92,22271.0
2019-07-12 11:00:00,65.91,66.11,65.83,65.88,32026.0,65.91,66.11,65.83,65.88,32026.0
2019-07-12 11:30:00,65.89,66.0,65.78,65.84,14338.0,65.89,66.0,65.78,65.84,14338.0
2019-07-12 12:00:00,65.88,66.06,65.8,66.04,25364.0,65.88,66.06,65.8,66.04,25364.0
2019-07-12 12:30:00,66.07,66.36,66.04,66.25,18545.0,66.07,66.36,66.04,66.25,18545.0
2019-07-12 13:00:00,66.21,66.31,66.13,66.23,11898.0,66.21,66.31,66.13,66.23,11898.0
2019-07-12 13:30:00,66.22,66.4,66.14,66.33,14594.0,66.22,66.4,66.14,66.33,14594.0
2019-07-12 14:00:00,66.33,66.36,66.17,66.19,14681.0,66.33,66.36,66.17,66.19,14681.0
2019-07-12 14:30:00,66.18,66.29,66.18,66.23,13507.0,66.18,66.29,66.18,66.23,13507.0
2019-07-12 15:00:00,66.2,66.29,66.06,66.06,26747.0,66.2,66.29,66.06,66.06,26747.0
2019-07-12 15:30:00,66.05,66.15,65.91,65.98,68981.0,66.05,66.15,65.91,65.98,68981.0
2019-07-15 09:30:00,66.13,66.22,65.49,65.83,44367.0,66.13,66.22,65.49,65.83,44367.0
2019-07-15 10:00:00,65.89,65.98,65.42,65.76,17454.0,65.89,65.98,65.42,65.76,17454.0
2019-07-15 10:30:00,65.74,65.81,65.41,65.56,26448.0,65.74,65.81,65.41,65.56,26448.0
2019-07-15 11:00:00,65.55,65.9,65.5,65.72,34490.0,65.55,65.9,65.5,65.72,34490.0
2019-07-15 11:30:00,65.7,65.72,65.48,65.56,12798.0,65.7,65.72,65.48,65.56,12798.0
2019-07-15 12:00:00,65.56,65.69,65.5,65.61,17482.0,65.56,65.69,65.5,65.61,17482.0
2019-07-15 12:30:00,65.62,65.68,65.37,65.53,20615.0,65.62,65.68,65.37,65.53,20615.0
2019-07-15 13:00:00,65.53,65.77,65.53,65.59,20478.0,65.53,65.77,65.53,65.59,20478.0
2019-07-15 13:30:00,65.6,65.99,65.58,65.9,14772.0,65.6,65.99,65.58,65.9,14772.0
2019-07-15 14:00:00,65.9,65.98,65.83,65.84,19415.0,65.9,65.98,65.83,65.84,19415.0
2019-07-15 14:30:00,65.84,65.9,65.68,65.84,19649.0,65.84,65.9,65.68,65.84,19649.0
2019-07-15 15:00:00,65.85,65.86,65.63,65.71,24669.0,65.85,65.86,65.63,65.71,24669.0
2019-07-15 15:30:00,65.72,66.01,65.69,65.99,88812.0,65.72,66.01,65.69,65.99,88812.0
2019-07-16 09:30:00,65.75,66.11,64.7,65.16,69169.0,65.75,66.11,64.7,65.16,69169.0
2019-07-16 10:00:00,65.16,65.64,64.9,65.63,43624.0,65.16,65.64,64.9,65.63,43624.0
2019-07-16 10:30:00,65.66,65.66,65.33,65.39,29405.0,65.66,65.66,65.33,65.39,29405.0
2019-07-16 11:00:00,65.4,65.65,65.31,65.32,16809.0,65.4,65.65,65.31,65.32,16809.0
2019-07-16 11:30:00,65.34,65.44,65.15,65.2,27370.0,65.34,65.44,65.15,65.2,27370.0
2019-07-16 12:00:00,65.2,65.22,64.91,64.99,23523.0,65.2,65.22,64.91,64.99,23523.0
2019-07-16 12:30:00,65.0,65.07,64.73,64.81,41288.0,65.0,65.07,64.73,64.81,41288.0
2019-07-16 13:00:00,64.8,65.06,64.8,65.05,33870.0,64.8,65.06,64.8,65.05,33870.0
2019-07-16 13:30:00,65.05,65.05,64.71,64.73,23713.0,65.05,65.05,64.71,64.73,23713.0
2019-07-16 14:00:00,64.75,64.83,64.63,64.72,29748.0,64.75,64.83,64.63,64.72,29748.0
2019-07-16 14:30:00,64.71,64.77,64.5,64.54,55336.0,64.71,64.77,64.5,64.54,55336.0
2019-07-16 15:00:00,64.53,64.65,64.43,64.48,57559.0,64.53,64.65,64.43,64.48,57559.0
2019-07-16 15:30:00,64.47,64.6,64.43,64.47,132269.0,64.47,64.6,64.43,64.47,132269.0
2019-07-17 09:30:00,64.58,64.81,64.43,64.57,29265.0,64.58,64.81,64.43,64.57,29265.0
2019-07-17 10:00:00,64.54,64.95,64.54,64.75,44175.0,64.54,64.95,64.54,64.75,44175.0
2019-07-17 10:30:00,64.73,64.87,64.67,64.83,28387.0,64.73,64.87,64.67,64.83,28387.0
2019-07-17 11:00:00,64.83,65.46,64.82,65.2,34886.0,64.83,65.46,64.82,65.2,34886.0
2019-07-17 11:30:00,65.21,65.41,65.09,65.28,47455.0,65.21,65.41,65.09,65.28,47455.0
2019-07-17 12:00:00,65.34,65.39,65.28,65.35,9024.0,65.34,65.39,65.28,65.35,9024.0
2019-07-17 12:30:00,65.37,65.41,65.32,65.34,15616.0,65.37,65.41,65.32,65.34,15616.0
2019-07-17 13:00:00,65.35,65.48,65.14,65.16,28356.0,65.35,65.48,65.14,65.16,28356.0
2019-07-17 13:30:00,65.15,65.28,65.14,65.21,12993.0,65.15,65.28,65.14,65.21,12993.0
2019-07-17 14:00:00,65.18,65.18,64.93,65.0,12854.0,65.18,65.18,64.93,65.0,12854.0
2019-07-17 14:30:00,64.99,65.06,64.9,64.99,25976.0,64.99,65.06,64.9,64.99,25976.0
2019-07-17 15:00:00,65.01,65.05,64.84,64.87,21444.0,65.01,65.05,64.84,64.87,21444.0
2019-07-17 15:30:00,64.86,64.95,64.75,64.79,99621.0,64.86,64.95,64.75,64.79,99621.0
2019-07-18 09:30:00,64.59,65.31,64.5,64.91,45466.0,64.59,65.31,64.5,64.91,45466.0
2019-07-18 10:00:00,64.89,65.65,64.67,65.61,44617.0,64.89,65.65,64.67,65.61,44617.0
2019-07-18 10:30:00,65.59,65.76,65.51,65.55,40270.0,65.59,65.76,65.51,65.55,40270.0
2019-07-18 11:00:00,65.53,65.54,65.0,65.03,24978.0,65.53,65.54,65.0,65.03,24978.0
2019-07-18 11:30:00,65.07,65.48,65.04,65.39,37551.0,65.07,65.48,65.04,65.39,37551.0
2019-07-18 12:00:00,65.39,65.68,65.39,65.66,32101.0,65.39,65.68,65.39,65.66,32101.0
2019-07-18 12:30:00,65.69,65.73,65.44,65.44,24030.0,65.69,65.73,65.44,65.44,24030.0
2019-07-18 13:00:00,65.47,65.67,65.46,65.63,13912.0,65.47,65.67,65.46,65.63,13912.0
2019-07-18 13:30:00,65.65,65.7,65.54,65.68,17731.0,65.65,65.7,65.54,65.68,17731.0
2019-07-18 14:00:00,65.71,65.86,65.68,65.74,33677.0,65.71,65.86,65.68,65.74,33677.0
2019-07-18 14:30:00,65.76,65.93,65.68,65.8,24267.0,65.76,65.93,65.68,65.8,24267.0
2019-07-18 15:00:00,65.79,65.99,65.79,65.91,29267.0,65.79,65.99,65.79,65.91,29267.0
2019-07-18 15:30:00,65.9,66.02,65.79,65.97,89591.0,65.9,66.02,65.79,65.97,89591.0
2019-07-19 09:30:00,66.02,66.72,65.98,66.59,54259.0,66.02,66.72,65.98,66.59,54259.0
2019-07-19 10:00:00,66.59,66.85,66.29,66.62,49245.0,66.59,66.85,66.29,66.62,49245.0
2019-07-19 10:30:00,66.57,66.91,66.51,66.91,48042.0,66.57,66.91,66.51,66.91,48042.0
2019-07-19 11:00:00,66.87,67.2,66.87,67.01,53613.0,66.87,67.2,66.87,67.01,53613.0
2019-07-19 11:30:00,67.01,67.05,66.68,66.75,25579.0,67.01,67.05,66.68,66.75,25579.0
2019-07-19 12:00:00,66.76,67.02,66.74,66.97,24067.0,66.76,67.02,66.74,66.97,24067.0
2019-07-19 12:30:00,66.95,67.05,66.84,66.96,18947.0,66.95,67.05,66.84,66.96,18947.0
2019-07-19 13:00:00,66.97,67.1,66.87,67.05,35782.0,66.97,67.1,66.87,67.05,35782.0
2019-07-19 13:30:00,67.03,67.15,66.85,67.12,33494.0,67.03,67.15,66.85,67.12,33494.0
2019-07-19 14:00:00,67.11,67.14,66.76,67.03,64997.0,67.11,67.14,66.76,67.03,64997.0
2019-07-19 14:30:00,67.05,67.05,66.74,66.88,37360.0,67.05,67.05,66.74,66.88,37360.0
2019-07-19 15:00:00,66.87,66.88,66.43,66.66,36880.0,66.87,66.88,66.43,66.66,36880.0
2019-07-19 15:30:00,66.65,66.86,66.43,66.53,124654.0,66.65,66.86,66.43,66.53,124654.0
2019-07-22 09:30:00,66.94,67.47,66.78,67.26,47300.0,66.94,67.47,66.78,67.26,47300.0
2019-07-22 10:00:00,67.31,67.35,66.88,66.99,32231.0,67.31,67.35,66.88,66.99,32231.0
2019-07-22 10:30:00,67.01,67.01,66.44,66.51,45142.0,67.01,67.01,66.44,66.51,45142.0
2019-07-22 11:00:00,66.5,66.53,66.18,66.24,24299.0,66.5,66.53,66.18,66.24,24299.0
2019-07-22 11:30:00,66.25,66.76,66.22,66.73,37607.0,66.25,66.76,66.22,66.73,37607.0
2019-07-22 12:00:00,66.7,66.81,66.41,66.73,51711.0,66.7,66.81,66.41,66.73,51711.0
2019-07-22 12:30:00,66.76,67.0,66.72,66.98,29402.0,66.76,67.0,66.72,66.98,29402.0
2019-07-22 13:00:00,66.96,67.11,66.85,67.0,47261.0,66.96,67.11,66.85,67.0,47261.0
2019-07-22 13:30:00,66.99,67.17,66.93,67.17,14782.0,66.99,67.17,66.93,67.17,14782.0
2019-07-22 14:00:00,67.19,67.19,66.89,66.99,21848.0,67.19,67.19,66.89,66.99,21848.0
2019-07-22 14:30:00,66.99,67.02,66.64,66.76,50534.0,66.99,67.02,66.64,66.76,50534.0
2019-07-22 15:00:00,66.76,66.78,66.61,66.72,33247.0,66.76,66.78,66.61,66.72,33247.0
2019-07-22 15:30:00,66.74,66.74,66.41,66.6,87193.0,66.74,66.74,66.41,66.6,87193.0
2019-07-23 09:30:00,67.09,67.12,66.35,66.42,83326.0,67.09,67.12,66.35,66.42,83326.0
2019-07-23 10:00:00,66.42,66.44,66.0,66.1,80578.0,66.42,66.44,66.0,66.1,80578.0
2019-07-23 10:30:00,66.05,66.05,65.42,65.65,58438.0,66.05,66.05,65.42,65.65,58438.0
2019-07-23 11:00:00,65.63,65.93,65.52,65.86,33539.0,65.63,65.93,65.52,65.86,33539.0
2019-07-23 11:30:00,65.82,66.01,65.79,65.93,22520.0,65.82,66.01,65.79,65.93,22520.0
2019-07-23 12:00:00,65.94,66.07,65.93,65.99,62991.0,65.94,66.07,65.93,65.99,62991.0
2019-07-23 12:30:00,66.01,66.35,66.01,66.35,83936.0,66.01,66.35,66.01,66.35,83936.0
2019-07-23 13:00:00,66.4,66.5,66.37,66.38,36051.0,66.4,66.5,66.37,66.38,36051.0
2019-07-23 13:30:00,66.36,66.5,66.27,66.5,82098.0,66.36,66.5,66.27,66.5,82098.0
2019-07-23 14:00:00,66.48,66.52,66.32,66.49,33632.0,66.48,66.52,66.32,66.49,33632.0
2019-07-23 14:30:00,66.5,66.52,66.39,66.5,32612.0,66.5,66.52,66.39,66.5,32612.0
2019-07-23 15:00:00,66.5,66.51,66.42,66.47,48874.0,66.5,66.51,66.42,66.47,48874.0
2019-07-23 15:30:00,66.49,66.52,66.23,66.41,192934.0,66.49,66.52,66.23,66.41,192934.0
2019-07-24 09:30:00,66.27,66.43,65.05,65.12,81883.0,66.27,66.43,65.05,65.12,81883.0
2019-07-24 10:00:00,65.14,65.72,65.14,65.36,105970.0,65.14,65.72,65.14,65.36,105970.0
2019-07-24 10:30:00,65.42,65.89,65.36,65.53,128543.0,65.42,65.89,65.36,65.53,128543.0
2019-07-24 11:00:00,65.49,65.8,65.39,65.66,38303.0,65.49,65.8,65.39,65.66,38303.0
2019-07-24 11:30:00,65.67,65.92,65.58,65.78,45936.0,65.67,65.92,65.58,65.78,45936.0
2019-07-24 12:00:00,65.8,66.26,65.74,66.19,33206.0,65.8,66.26,65.74,66.19,33206.0
2019-07-24 12:30:00,66.19,66.41,66.19,66.26,22574.0,66.19,66.41,66.19,66.26,22574.0
2019-07-24 13:00:00,66.26,66.5,66.26,66.42,30969.0,66.26,66.5,66.26,66.42,30969.0
2019-07-24 13:30:00,66.42,66.53,66.35,66.36,33395.0,66.42,66.53,66.35,66.36,33395.0
2019-07-24 14:00:00,66.36,66.42,66.06,66.16,36154.0,66.36,66.42,66.06,66.16,36154.0
2019-07-24 14:30:00,66.17,66.34,66.07,66.34,35229.0,66.17,66.34,66.07,66.34,35229.0
2019-07-24 15:00:00,66.33,66.39,66.23,66.29,42166.0,66.33,66.39,66.23,66.29,42166.0
2019-07-24 15:30:00,66.27,66.29,65.99,66.04,132213.0,66.27,66.29,65.99,66.04,132213.0
2019-07-25 09:30:00,66.02,66.31,65.37,65.66,47434.0,66.02,66.31,65.37,65.66,47434.0
2019-07-25 10:00:00,65.66,65.77,65.52,65.76,17293.0,65.66,65.77,65.52,65.76,17293.0
2019-07-25 10:30:00,65.67,65.88,65.61,65.82,27971.0,65.67,65.88,65.61,65.82,27971.0
2019-07-25 11:00:00,65.82,66.0,65.64,65.68,33392.0,65.82,66.0,65.64,65.68,33392.0
2019-07-25 11:30:00,65.66,65.91,65.66,65.9,34713.0,65.66,65.91,65.66,65.9,34713.0
2019-07-25 12:00:00,65.95,65.95,65.74,65.84,20339.0,65.95,65.95,65.74,65.84,20339.0
2019-07-25 12:30:00,65.87,65.87,65.4,65.45,20608.0,65.87,65.87,65.4,65.45,20608.0
2019-07-25 13:00:00,65.41,65.41,65.2,65.26,24289.0,65.41,65.41,65.2,65.26,24289.0
2019-07-25 13:30:00,65.26,65.52,65.23,65.28,24187.0,65.26,65.52,65.23,65.28,24187.0
2019-07-25 14:00:00,65.28,65.61,65.22,65.52,28027.0,65.28,65.61,65.22,65.52,28027.0
2019-07-25 14:30:00,65.5,65.54,65.04,65.29,37216.0,65.5,65.54,65.04,65.29,37216.0
2019-07-25 15:00:00,65.28,65.44,65.28,65.4,22538.0,65.28,65.44,65.28,65.4,22538.0
2019-07-25 15:30:00,65.42,65.66,65.42,65.58,104247.0,65.42,65.66,65.42,65.58,104247.0
2019-07-26 09:30:00,65.73,66.25,65.54,65.54,32936.0,65.73,66.25,65.54,65.54,32936.0
2019-07-26 10:00:00,65.66,65.75,64.16,64.29,188311.0,65.66,65.75,64.16,64.29,188311.0
2019-07-26 10:30:00,64.29,65.03,64.27,64.92,43704.0,64.29,65.03,64.27,64.92,43704.0
2019-07-26 11:00:00,64.92,65.04,64.84,64.9,21816.0,64.92,65.04,64.84,64.9,21816.0
2019-07-26 11:30:00,64.91,64.94,64.64,64.68,26913.0,64.91,64.94,64.64,64.68,26913.0
2019-07-26 12:00:00,64.68,64.76,64.56,64.68,44530.0,64.68,64.76,64.56,64.68,44530.0
2019-07-26 12:30:00,64.69,64.82,64.67,64.79,19897.0,64.69,64.82,64.67,64.79,19897.0
2019-07-26 13:00:00,64.76,64.94,64.72,64.8,29043.0,64.76,64.94,64.72,64.8,29043.0
2019-07-26 13:30:00,64.78,64.95,64.77,64.91,35655.0,64.78,64.95,64.77,64.91,35655.0
2019-07-26 14:00:00,64.93,64.96,64.76,64.81,23190.0,64.93,64.96,64.76,64.81,23190.0
2019-07-26 14:30:00,64.82,64.85,64.76,64.8,27045.0,64.82,64.85,64.76,64.8,27045.0
2019-07-26 15:00:00,64.8,64.92,64.77,64.82,42453.0,64.8,64.92,64.77,64.82,42453.0
2019-07-26 15:30:00,64.83,65.08,64.81,65.02,92966.0,64.83,65.08,64.81,65.02,92966.0
2019-07-29 09:30:00,65.07,65.46,64.63,65.4,51210.0,65.07,65.46,64.63,65.4,51210.0
2019-07-29 10:00:00,65.5,65.55,64.94,65.26,68614.0,65.5,65.55,64.94,65.26,68614.0
2019-07-29 10:30:00,65.27,65.75,65.14,65.71,48299.0,65.27,65.75,65.14,65.71,48299.0
2019-07-29 11:00:00,65.71,66.02,65.67,65.84,48436.0,65.71,66.02,65.67,65.84,48436.0
2019-07-29 11:30:00,65.85,66.05,65.79,65.97,28357.0,65.85,66.05,65.79,65.97,28357.0
2019-07-29 12:00:00,65.94,66.01,65.81,65.89,28552.0,65.94,66.01,65.81,65.89,28552.0
2019-07-29 12:30:00,65.91,66.03,65.8,65.92,26072.0,65.91,66.03,65.8,65.92,26072.0
2019-07-29 13:00:00,65.93,65.97,65.83,65.91,29830.0,65.93,65.97,65.83,65.91,29830.0
2019-07-29 13:30:00,65.9,65.9,65.67,65.77,32025.0,65.9,65.9,65.67,65.77,32025.0
2019-07-29 14:00:00,65.78,65.86,65.71,65.83,19708.0,65.78,65.86,65.71,65.83,19708.0
2019-07-29 14:30:00,65.83,65.91,65.76,65.89,20933.0,65.83,65.91,65.76,65.89,20933.0
2019-07-29 15:00:00,65.9,66.01,65.81,65.9,37579.0,65.9,66.01,65.81,65.9,37579.0
2019-07-29 15:30:00,65.9,66.1,65.87,66.09,99453.0,65.9,66.1,65.87,66.09,99453.0
2019-07-30 09:30:00,65.31,65.86,65.0,65.63,36448.0,65.31,65.86,65.0,65.63,36448.0
2019-07-30 10:00:00,65.64,66.18,65.61,66.18,35623.0,65.64,66.18,65.61,66.18,35623.0
2019-07-30 10:30:00,66.18,66.26,66.02,66.03,25226.0,66.18,66.26,66.02,66.03,25226.0
2019-07-30 11:00:00,66.04,66.04,65.83,65.89,27285.0,66.04,66.04,65.83,65.89,27285.0
2019-07-30 11:30:00,65.9,65.93,65.67,65.78,40451.0,65.9,65.93,65.67,65.78,40451.0
2019-07-30 12:00:00,65.78,65.8,65.56,65.71,47018.0,65.78,65.8,65.56,65.71,47018.0
2019-07-30 12:30:00,65.74,65.82,65.68,65.8,12213.0,65.74,65.82,65.68,65.8,12213.0
2019-07-30 13:00:00,65.79,65.79,65.58,65.65,19813.0,65.79,65.79,65.58,65.65,19813.0
2019-07-30 13:30:00,65.64,65.69,65.59,65.67,29272.0,65.64,65.69,65.59,65.67,29272.0
2019-07-30 14:00:00,65.67,66.17,65.6,66.08,64299.0,65.67,66.17,65.6,66.08,64299.0
2019-07-30 14:30:00,66.08,66.14,66.01,66.09,25488.0,66.08,66.14,66.01,66.09,25488.0
2019-07-30 15:00:00,66.08,66.1,65.95,66.01,21037.0,66.08,66.1,65.95,66.01,21037.0
2019-07-30 15:30:00,66.01,66.09,65.78,66.04,95127.0,66.01,66.09,65.78,66.04,95127.0
2019-07-31 09:30:00,66.67,66.8,66.07,66.27,61605.0,66.67,66.8,66.07,66.27,61605.0
2019-07-31 10:00:00,66.27,66.27,65.56,65.58,65736.0,66.27,66.27,65.56,65.58,65736.0
2019-07-31 10:30:00,65.61,65.77,65.55,65.65,33497.0,65.61,65.77,65.55,65.65,33497.0
2019-07-31 11:00:00,65.64,65.64,65.3,65.47,52345.0,65.64,65.64,65.3,65.47,52345.0
2019-07-31 11:30:00,65.47,65.91,65.47,65.77,41403.0,65.47,65.91,65.47,65.77,41403.0
2019-07-31 12:00:00,65.76,65.84,65.4,65.48,30666.0,65.76,65.84,65.4,65.48,30666.0
2019-07-31 12:30:00,65.5,65.6,65.45,65.59,19339.0,65.5,65.6,65.45,65.59,19339.0
2019-07-31 13:00:00,65.64,65.66,65.47,65.58,21913.0,65.64,65.66,65.47,65.58,21913.0
2019-07-31 13:30:00,65.58,65.66,65.46,65.56,24853.0,65.58,65.66,65.46,65.56,24853.0
2019-07-31 14:00:00,65.55,65.6,65.25,65.42,63549.0,65.55,65.6,65.25,65.42,63549.0
2019-07-31 14:30:00,65.42,65.59,64.09,64.77,79697.0,65.42,65.59,64.09,64.77,79697.0
2019-07-31 15:00:00,64.83,65.26,64.76,65.09,72500.0,64.83,65.26,64.76,65.09,72500.0
2019-07-31 15:30:00,65.04,65.08,64.47,64.47,168800.0,65.04,65.08,64.47,64.47,168800.0
2019-08-01 09:30:00,65.52,67.29,65.52,67.01,303742.0,65.52,67.29,65.52,67.01,303742.0
2019-08-01 10:00:00,67.03,68.48,66.77,68.43,345457.0,67.03,68.48,66.77,68.43,345457.0
2019-08-01 10:30:00,68.46,68.93,68.34,68.52,350454.0,68.46,68.93,68.34,68.52,350454.0
2019-08-01 11:00:00,68.54,69.0,68.46,68.93,258512.0,68.54,69.0,68.46,68.93,258512.0
2019-08-01 11:30:00,68.92,69.16,68.81,68.87,242264.0,68.92,69.16,68.81,68.87,242264.0
2019-08-01 12:00:00,68.87,69.24,68.6,68.81,194395.0,68.87,69.24,68.6,68.81,194395.0
2019-08-01 12:30:00,68.8,68.91,68.33,68.33,404228.0,68.8,68.91,68.33,68.33,404228.0
2019-08-01 13:00:00,68.31,68.4,67.36,67.41,270672.0,68.31,68.4,67.36,67.41,270672.0
2019-08-01 13:30:00,67.47,67.64,66.28,66.96,206069.0,67.47,67.64,66.28,66.96,206069.0
2019-08-01 14:00:00,66.86,67.15,65.87,66.11,145411.0,66.86,67.15,65.87,66.11,145411.0
2019-08-01 14:30:00,66.13,67.41,66.03,67.2,151110.0,66.13,67.41,66.03,67.2,151110.0
2019-08-01 15:00:00,67.2,67.2,66.68,66.89,152349.0,67.2,67.2,66.68,66.89,152349.0
2019-08-01 15:30:00,66.93,66.98,66.47,66.78,343880.0,66.93,66.98,66.47,66.78,343880.0
2019-08-02 09:30:00,67.25,67.5,65.51,66.32,314655.0,67.25,67.5,65.51,66.32,314655.0
2019-08-02 10:00:00,66.3,66.45,64.57,65.58,308942.0,66.3,66.45,64.57,65.58,308942.0
2019-08-02 10:30:00,65.59,66.07,65.29,65.87,111272.0,65.59,66.07,65.29,65.87,111272.0
2019-08-02 11:00:00,65.95,66.06,65.66,65.86,72985.0,65.95,66.06,65.66,65.86,72985.0
2019-08-02 11:30:00,65.88,67.05,65.88,66.77,84723.0,65.88,67.05,65.88,66.77,84723.0
2019-08-02 12:00:00,66.78,66.96,66.27,66.89,124568.0,66.78,66.96,66.27,66.89,124568.0
2019-08-02 12:30:00,66.9,67.06,66.55,66.88,41974.0,66.9,67.06,66.55,66.88,41974.0
2019-08-02 13:00:00,66.91,66.95,66.55,66.9,33694.0,66.91,66.95,66.55,66.9,33694.0
2019-08-02 13:30:00,66.91,66.94,66.66,66.7,33304.0,66.91,66.94,66.66,66.7,33304.0
2019-08-02 14:00:00,66.68,66.81,66.48,66.75,58254.0,66.68,66.81,66.48,66.75,58254.0
2019-08-02 14:30:00,66.77,66.98,66.41,66.49,85693.0,66.77,66.98,66.41,66.49,85693.0
2019-08-02 15:00:00,66.5,66.74,66.29,66.65,94075.0,66.5,66.74,66.29,66.65,94075.0
2019-08-02 15:30:00,66.67,66.79,66.45,66.62,291713.0,66.67,66.79,66.45,66.62,291713.0
2019-08-05 09:30:00,64.48,64.75,61.63,62.0,274529.0,64.48,64.75,61.63,62.0,274529.0
2019-08-05 10:00:00,62.0,62.31,60.35,60.55,225390.0,62.0,62.31,60.35,60.55,225390.0
2019-08-05 10:30:00,60.5,60.8,59.66,60.69,191556.0,60.5,60.8,59.66,60.69,191556.0
2019-08-05 11:00:00,60.69,61.64,60.3,61.32,230032.0,60.69,61.64,60.3,61.32,230032.0
2019-08-05 11:30:00,61.31,61.42,60.82,60.85,140825.0,61.31,61.42,60.82,60.85,140825.0
2019-08-05 12:00:00,60.85,60.86,60.38,60.79,97267.0,60.85,60.86,60.38,60.79,97267.0
2019-08-05 12:30:00,60.83,61.31,60.79,61.13,91164.0,60.83,61.31,60.79,61.13,91164.0
2019-08-05 13:00:00,61.14,61.63,61.12,61.6,79828.0,61.14,61.63,61.12,61.6,79828.0
2019-08-05 13:30:00,61.57,61.8,61.19,61.29,65124.0,61.57,61.8,61.19,61.29,65124.0
2019-08-05 14:00:00,61.27,61.46,60.92,60.99,53792.0,61.27,61.46,60.92,60.99,53792.0
2019-08-05 14:30:00,61.03,61.32,60.88,61.28,54252.0,61.03,61.32,60.88,61.28,54252.0
2019-08-05 15:00:00,61.3,61.75,61.11,61.59,86092.0,61.3,61.75,61.11,61.59,86092.0
2019-08-05 15:30:00,61.54,62.17,61.47,62.01,324389.0,61.54,62.17,61.47,62.01,324389.0
2019-08-06 09:30:00,62.68,63.3,62.2,62.66,74676.0,62.68,63.3,62.2,62.66,74676.0
2019-08-06 10:00:00,62.69,63.3,62.55,63.12,84063.0,62.69,63.3,62.55,63.12,84063.0
2019-08-06 10:30:00,63.1,63.27,62.58,62.92,43079.0,63.1,63.27,62.58,62.92,43079.0
2019-08-06 11:00:00,62.92,62.94,62.12,62.66,60384.0,62.92,62.94,62.12,62.66,60384.0
2019-08-06 11:30:00,62.62,62.72,62.39,62.58,46997.0,62.62,62.72,62.39,62.58,46997.0
2019-08-06 12:00:00,62.58,62.79,62.35,62.74,60707.0,62.58,62.79,62.35,62.74,60707.0
2019-08-06 12:30:00,62.73,62.73,62.43,62.54,49940.0,62.73,62.73,62.43,62.54,49940.0
2019-08-06 13:00:00,62.52,62.67,62.39,62.64,48698.0,62.52,62.67,62.39,62.64,48698.0
2019-08-06 13:30:00,62.64,62.87,62.58,62.64,66811.0,62.64,62.87,62.58,62.64,66811.0
2019-08-06 14:00:00,62.64,62.81,62.56,62.74,35737.0,62.64,62.81,62.56,62.74,35737.0
2019-08-06 14:30:00,62.72,62.82,62.67,62.74,54402.0,62.72,62.82,62.67,62.74,54402.0
2019-08-06 15:00:00,62.75,62.75,62.51,62.55,61285.0,62.75,62.75,62.51,62.55,61285.0
2019-08-06 15:30:00,62.53,62.84,62.47,62.8,201912.0,62.53,62.84,62.47,62.8,201912.0
2019-08-07 09:30:00,62.46,62.87,61.8,61.92,107394.0,62.46,62.87,61.8,61.92,107394.0
2019-08-07 10:00:00,62.01,62.75,61.8,62.73,89194.0,62.01,62.75,61.8,62.73,89194.0
2019-08-07 10:30:00,62.73,63.46,62.58,63.36,135310.0,62.73,63.46,62.58,63.36,135310.0
2019-08-07 11:00:00,63.36,63.36,62.8,63.14,67497.0,63.36,63.36,62.8,63.14,67497.0
2019-08-07 11:30:00,63.12,63.51,63.04,63.22,56982.0,63.12,63.51,63.04,63.22,56982.0
2019-08-07 12:00:00,63.24,63.42,63.09,63.36,29966.0,63.24,63.42,63.09,63.36,29966.0
2019-08-07 12:30:00,63.36,63.6,63.29,63.55,32985.0,63.36,63.6,63.29,63.55,32985.0
2019-08-07 13:00:00,63.49,63.7,63.46,63.65,52736.0,63.49,63.7,63.46,63.65,52736.0
2019-08-07 13:30:00,63.65,63.95,63.61,63.63,47894.0,63.65,63.95,63.61,63.63,47894.0
2019-08-07 14:00:00,63.66,63.81,63.52,63.75,38864.0,63.66,63.81,63.52,63.75,38864.0
2019-08-07 14:30:00,63.75,63.97,63.74,63.86,44230.0,63.75,63.97,63.74,63.86,44230.0
2019-08-07 15:00:00,63.85,63.92,63.72,63.92,41205.0,63.85,63.92,63.72,63.92,41205.0
2019-08-07 15:30:00,63.97,64.06,63.83,63.87,134663.0,63.97,64.06,63.83,63.87,134663.0
2019-08-08 09:30:00,64.04,64.41,63.37,63.91,68872.0,64.04,64.41,63.37,63.91,68872.0
2019-08-08 10:00:00,63.97,64.33,63.43,63.79,83670.0,63.97,64.33,63.43,63.79,83670.0
2019-08-08 10:30:00,63.8,64.07,63.72,64.04,44129.0,63.8,64.07,63.72,64.04,44129.0
2019-08-08 11:00:00,64.05,64.75,64.01,64.7,45841.0,64.05,64.75,64.01,64.7,45841.0
2019-08-08 11:30:00,64.7,65.18,64.7,65.11,53088.0,64.7,65.18,64.7,65.11,53088.0
2019-08-08 12:00:00,65.14,65.2,64.95,65.02,59127.0,65.14,65.2,64.95,65.02,59127.0
2019-08-08 12:30:00,65.0,65.21,64.95,64.99,60678.0,65.0,65.21,64.95,64.99,60678.0
2019-08-08 13:00:00,64.99,65.17,64.62,64.77,30946.0,64.99,65.17,64.62,64.77,30946.0
2019-08-08 13:30:00,64.8,65.06,64.8,64.9,22988.0,64.8,65.06,64.8,64.9,22988.0
2019-08-08 14:00:00,64.91,64.97,64.75,64.96,27106.0,64.91,64.97,64.75,64.96,27106.0
2019-08-08 14:30:00,64.97,65.04,64.65,64.79,39187.0,64.97,65.04,64.65,64.79,39187.0
2019-08-08 15:00:00,64.78,64.95,64.72,64.85,37086.0,64.78,64.95,64.72,64.85,37086.0
2019-08-08 15:30:00,64.88,65.0,64.54,64.76,256083.0,64.88,65.0,64.54,64.76,256083.0
2019-08-09 09:30:00,64.51,64.71,63.98,64.0,53212.0,64.51,64.71,63.98,64.0,53212.0
2019-08-09 10:00:00,64.09,64.49,63.92,64.04,48543.0,64.09,64.49,63.92,64.04,48543.0
2019-08-09 10:30:00,64.04,64.41,63.88,64.41,31581.0,64.04,64.41,63.88,64.41,31581.0
2019-08-09 11:00:00,64.41,64.58,63.92,63.92,39760.0,64.41,64.58,63.92,63.92,39760.0
2019-08-09 11:30:00,63.9,64.06,63.76,63.77,50153.0,63.9,64.06,63.76,63.77,50153.0
2019-08-09 12:00:00,63.77,64.01,63.58,63.86,49668.0,63.77,64.01,63.58,63.86,49668.0
2019-08-09 12:30:00,63.87,64.32,63.87,64.26,34072.0,63.87,64.32,63.87,64.26,34072.0
2019-08-09 13:00:00,64.3,64.45,64.22,64.31,47893.0,64.3,64.45,64.22,64.31,47893.0
2019-08-09 13:30:00,64.29,64.36,64.12,64.16,46413.0,64.29,64.36,64.12,64.16,46413.0
2019-08-09 14:00:00,64.23,64.31,64.12,64.23,32721.0,64.23,64.31,64.12,64.23,32721.0
2019-08-09 14:30:00,64.21,64.29,64.05,64.25,24340.0,64.21,64.29,64.05,64.25,24340.0
2019-08-09 15:00:00,64.19,64.25,63.89,63.95,51950.0,64.19,64.25,63.89,63.95,51950.0
2019-08-09 15:30:00,63.94,64.04,63.49,63.49,171488.0,63.94,64.04,63.49,63.49,171488.0
2019-08-12 09:30:00,62.83,63.27,62.23,62.35,83476.0,62.83,63.27,62.23,62.35,83476.0
2019-08-12 10:00:00,62.38,62.82,62.38,62.4,49226.0,62.38,62.82,62.38,62.4,49226.0
2019-08-12 10:30:00,62.44,62.48,62.04,62.3,29514.0,62.44,62.48,62.04,62.3,29514.0
2019-08-12 11:00:00,62.27,62.31,61.65,61.68,58444.0,62.27,62.31,61.65,61.68,58444.0
2019-08-12 11:30:00,61.67,61.85,61.24,61.33,119557.0,61.67,61.85,61.24,61.33,119557.0
2019-08-12 12:00:00,61.3,61.46,61.2,61.37,74889.0,61.3,61.46,61.2,61.37,74889.0
2019-08-12 12:30:00,61.37,61.68,61.35,61.56,35171.0,61.37,61.68,61.35,61.56,35171.0
2019-08-12 13:00:00,61.5,61.6,61.32,61.38,21895.0,61.5,61.6,61.32,61.38,21895.0
2019-08-12 13:30:00,61.36,61.41,61.06,61.2,33891.0,61.36,61.41,61.06,61.2,33891.0
2019-08-12 14:00:00,61.24,61.24,60.9,60.95,38522.0,61.24,61.24,60.9,60.95,38522.0
2019-08-12 14:30:00,60.96,61.12,60.83,61.06,45580.0,60.96,61.12,60.83,61.06,45580.0
2019-08-12 15:00:00,61.08,61.35,61.07,61.22,64827.0,61.08,61.35,61.07,61.22,64827.0
2019-08-12 15:30:00,61.23,61.31,60.85,60.94,224242.0,61.23,61.31,60.85,60.94,224242.0
2019-08-13 09:30:00,60.62,62.19,60.22,62.04,130665.0,60.62,62.19,60.22,62.04,130665.0
2019-08-13 10:00:00,62.02,62.58,61.74,62.43,119507.0,62.02,62.58,61.74,62.43,119507.0
2019-08-13 10:30:00,62.46,62.59,61.92,61.93,68472.0,62.46,62.59,61.92,61.93,68472.0
2019-08-13 11:00:00,61.97,61.97,61.61,61.66,88466.0,61.97,61.97,61.61,61.66,88466.0
2019-08-13 11:30:00,61.66,61.91,61.54,61.81,52161.0,61.66,61.91,61.54,61.81,52161.0
2019-08-13 12:00:00,61.84,62.06,61.78,61.91,30762.0,61.84,62.06,61.78,61.91,30762.0
2019-08-13 12:30:00,61.86,61.91,61.63,61.7,24297.0,61.86,61.91,61.63,61.7,24297.0
2019-08-13 13:00:00,61.65,61.79,61.16,61.26,84492.0,61.65,61.79,61.16,61.26,84492.0
2019-08-13 13:30:00,61.28,61.59,61.22,61.43,53784.0,61.28,61.59,61.22,61.43,53784.0
2019-08-13 14:00:00,61.36,61.68,61.14,61.68,49045.0,61.36,61.68,61.14,61.68,49045.0
2019-08-13 14:30:00,61.7,61.87,61.68,61.83,81040.0,61.7,61.87,61.68,61.83,81040.0
2019-08-13 15:00:00,61.84,62.14,61.83,62.04,60000.0,61.84,62.14,61.83,62.04,60000.0
2019-08-13 15:30:00,62.03,62.19,61.81,62.19,213914.0,62.03,62.19,61.81,62.19,213914.0
2019-08-14 09:30:00,60.96,60.96,59.86,60.24,139565.0,60.96,60.96,59.86,60.24,139565.0
2019-08-14 10:00:00,60.26,60.47,59.66,60.09,79634.0,60.26,60.47,59.66,60.09,79634.0
2019-08-14 10:30:00,60.11,60.15,59.25,59.31,150840.0,60.11,60.15,59.25,59.31,150840.0
2019-08-14 11:00:00,59.31,59.7,59.14,59.68,74685.0,59.31,59.7,59.14,59.68,74685.0
2019-08-14 11:30:00,59.67,59.71,59.08,59.22,72295.0,59.67,59.71,59.08,59.22,72295.0
2019-08-14 12:00:00,59.2,59.2,58.81,58.95,82628.0,59.2,59.2,58.81,58.95,82628.0
2019-08-14 12:30:00,58.95,59.09,58.59,58.62,60442.0,58.95,59.09,58.59,58.62,60442.0
2019-08-14 13:00:00,58.62,59.3,58.57,59.25,62557.0,58.62,59.3,58.57,59.25,62557.0
2019-08-14 13:30:00,59.25,59.44,59.21,59.26,54511.0,59.25,59.44,59.21,59.26,54511.0
2019-08-14 14:00:00,59.24,59.29,59.05,59.1,31570.0,59.24,59.29,59.05,59.1,31570.0
2019-08-14 14:30:00,59.12,59.5,59.06,59.44,47736.0,59.12,59.5,59.06,59.44,47736.0
2019-08-14 15:00:00,59.38,59.55,59.0,59.33,85187.0,59.38,59.55,59.0,59.33,85187.0
2019-08-14 15:30:00,59.29,59.3,58.97,58.97,203947.0,59.29,59.3,58.97,58.97,203947.0
2019-08-15 09:30:00,59.31,59.96,58.78,59.88,72879.0,59.31,59.96,58.78,59.88,72879.0
2019-08-15 10:00:00,59.8,59.9,59.29,59.62,75075.0,59.8,59.9,59.29,59.62,75075.0
2019-08-15 10:30:00,59.5,59.96,59.23,59.37,36606.0,59.5,59.96,59.23,59.37,36606.0
2019-08-15 11:00:00,59.29,59.44,58.72,59.13,44772.0,59.29,59.44,58.72,59.13,44772.0
2019-08-15 11:30:00,59.15,59.37,59.02,59.37,17477.0,59.15,59.37,59.02,59.37,17477.0
2019-08-15 12:00:00,59.36,59.47,59.09,59.22,26717.0,59.36,59.47,59.09,59.22,26717.0
2019-08-15 12:30:00,59.23,59.56,59.23,59.46,28962.0,59.23,59.56,59.23,59.46,28962.0
2019-08-15 13:00:00,59.43,59.5,59.2,59.21,16722.0,59.43,59.5,59.2,59.21,16722.0
2019-08-15 13:30:00,59.2,59.35,58.7,58.85,53409.0,59.2,59.35,58.7,58.85,53409.0
2019-08-15 14:00:00,58.81,59.04,58.67,58.86,42894.0,58.81,59.04,58.67,58.86,42894.0
2019-08-15 14:30:00,58.76,59.16,58.72,59.12,59047.0,58.76,59.16,58.72,59.12,59047.0
2019-08-15 15:00:00,59.15,59.35,59.14,59.19,35127.0,59.15,59.35,59.14,59.19,35127.0
2019-08-15 15:30:00,59.2,59.43,59.11,59.21,98278.0,59.2,59.43,59.11,59.21,98278.0
2019-08-16 09:30:00,60.04,61.13,60.04,60.52,81164.0,60.04,61.13,60.04,60.52,81164.0
2019-08-16 10:00:00,60.45,61.35,60.3,60.96,142633.0,60.45,61.35,60.3,60.96,142633.0
2019-08-16 10:30:00,60.98,61.41,60.98,61.41,62836.0,60.98,61.41,60.98,61.41,62836.0
2019-08-16 11:00:00,61.42,61.66,61.18,61.52,44675.0,61.42,61.66,61.18,61.52,44675.0
2019-08-16 11:30:00,61.53,61.79,61.53,61.57,37529.0,61.53,61.79,61.53,61.57,37529.0
2019-08-16 12:00:00,61.57,61.64,61.5,61.57,15846.0,61.57,61.64,61.5,61.57,15846.0
2019-08-16 12:30:00,61.52,61.83,61.5,61.73,21930.0,61.52,61.83,61.5,61.73,21930.0
2019-08-16 13:00:00,61.76,61.94,61.74,61.85,20147.0,61.76,61.94,61.74,61.85,20147.0
2019-08-16 13:30:00,61.91,61.97,61.79,61.93,24672.0,61.91,61.97,61.79,61.93,24672.0
2019-08-16 14:00:00,61.94,62.15,61.92,62.04,22423.0,61.94,62.15,61.92,62.04,22423.0
2019-08-16 14:30:00,62.06,62.08,61.69,61.69,46406.0,62.06,62.08,61.69,61.69,46406.0
2019-08-16 15:00:00,61.7,61.9,61.7,61.84,26667.0,61.7,61.9,61.7,61.84,26667.0
2019-08-16 15:30:00,61.82,61.85,61.51,61.73,104819.0,61.82,61.85,61.51,61.73,104819.0
2019-08-19 09:30:00,62.93,63.42,62.41,62.6,73212.0,62.93,63.42,62.41,62.6,73212.0
2019-08-19 10:00:00,62.68,62.81,61.68,62.51,74682.0,62.68,62.81,61.68,62.51,74682.0
2019-08-19 10:30:00,62.47,62.77,62.45,62.69,43944.0,62.47,62.77,62.45,62.69,43944.0
2019-08-19 11:00:00,62.71,62.97,62.66,62.9,22758.0,62.71,62.97,62.66,62.9,22758.0
2019-08-19 11:30:00,62.87,63.0,62.75,62.89,32354.0,62.87,63.0,62.75,62.89,32354.0
2019-08-19 12:00:00,62.89,62.94,62.8,62.9,17612.0,62.89,62.94,62.8,62.9,17612.0
2019-08-19 12:30:00,62.9,63.21,62.79,63.16,57489.0,62.9,63.21,62.79,63.16,57489.0
2019-08-19 13:00:00,63.16,63.69,63.14,63.58,59618.0,63.16,63.69,63.14,63.58,59618.0
2019-08-19 13:30:00,63.59,63.59,63.18,63.44,39723.0,63.59,63.59,63.18,63.44,39723.0
2019-08-19 14:00:00,63.44,63.56,63.32,63.47,35893.0,63.44,63.56,63.32,63.47,35893.0
2019-08-19 14:30:00,63.48,63.55,63.11,63.11,49682.0,63.48,63.55,63.11,63.11,49682.0
2019-08-19 15:00:00,63.12,63.44,63.12,63.43,48840.0,63.12,63.44,63.12,63.43,48840.0
2019-08-19 15:30:00,63.42,63.52,63.07,63.1,134642.0,63.42,63.52,63.07,63.1,134642.0
2019-08-20 09:30:00,62.65,62.9,61.91,62.64,47710.0,62.65,62.9,61.91,62.64,47710.0
2019-08-20 10:00:00,62.64,63.23,62.59,63.12,37457.0,62.64,63.23,62.59,63.12,37457.0
2019-08-20 10:30:00,63.09,63.15,62.86,63.12,17030.0,63.09,63.15,62.86,63.12,17030.0
2019-08-20 11:00:00,63.11,63.55,63.09,63.44,26016.0,63.11,63.55,63.09,63.44,26016.0
2019-08-20 11:30:00,63.44,63.55,63.26,63.53,19425.0,63.44,63.55,63.26,63.53,19425.0
2019-08-20 12:00:00,63.56,63.72,63.55,63.63,19260.0,63.56,63.72,63.55,63.63,19260.0
2019-08-20 12:30:00,63.61,63.68,63.46,63.62,18808.0,63.61,63.68,63.46,63.62,18808.0
2019-08-20 13:00:00,63.61,63.64,63.38,63.55,16065.0,63.61,63.64,63.38,63.55,16065.0
2019-08-20 13:30:00,63.55,63.57,63.14,63.27,55728.0,63.55,63.57,63.14,63.27,55728.0
2019-08-20 14:00:00,63.24,63.27,63.07,63.21,28604.0,63.24,63.27,63.07,63.21,28604.0
2019-08-20 14:30:00,63.22,63.46,63.22,63.43,13796.0,63.22,63.46,63.22,63.43,13796.0
2019-08-20 15:00:00,63.45,63.47,63.3,63.47,29659.0,63.45,63.47,63.3,63.47,29659.0
2019-08-20 15:30:00,63.47,63.53,63.06,63.08,159129.0,63.47,63.53,63.06,63.08,159129.0
2019-08-21 09:30:00,64.11,64.83,64.06,64.53,70784.0,64.11,64.83,64.06,64.53,70784.0
2019-08-21 10:00:00,64.56,64.76,63.63,63.66,71232.0,64.56,64.76,63.63,63.66,71232.0
2019-08-21 10:30:00,63.74,63.94,63.33,63.83,29268.0,63.74,63.94,63.33,63.83,29268.0
2019-08-21 11:00:00,63.88,63.9,63.53,63.73,13836.0,63.88,63.9,63.53,63.73,13836.0
2019-08-21 11:30:00,63.7,63.81,63.6,63.73,11256.0,63.7,63.81,63.6,63.73,11256.0
2019-08-21 12:00:00,63.74,63.77,63.63,63.67,8246.0,63.74,63.77,63.63,63.67,8246.0
2019-08-21 12:30:00,63.68,64.0,63.63,63.92,13147.0,63.68,64.0,63.63,63.92,13147.0
2019-08-21 13:00:00,63.92,64.12,63.91,64.03,7092.0,63.92,64.12,63.91,64.03,7092.0
2019-08-21 13:30:00,64.01,64.02,63.9,64.02,12957.0,64.01,64.02,63.9,64.02,12957.0
2019-08-21 14:00:00,63.98,64.13,63.79,63.89,16178.0,63.98,64.13,63.79,63.89,16178.0
2019-08-21 14:30:00,63.9,63.92,63.7,63.72,20405.0,63.9,63.92,63.7,63.72,20405.0
2019-08-21 15:00:00,63.7,63.91,63.7,63.81,38374.0,63.7,63.91,63.7,63.81,38374.0
2019-08-21 15:30:00,63.8,63.98,63.68,63.86,67099.0,63.8,63.98,63.68,63.86,67099.0
2019-08-22 09:30:00,63.97,64.01,63.14,63.45,46647.0,63.97,64.01,63.14,63.45,46647.0
2019-08-22 10:00:00,63.52,63.73,63.09,63.22,16771.0,63.52,63.73,63.09,63.22,16771.0
2019-08-22 10:30:00,63.18,63.22,62.41,62.73,28720.0,63.18,63.22,62.41,62.73,28720.0
2019-08-22 11:00:00,62.86,63.22,62.82,63.06,10412.0,62.86,63.22,62.82,63.06,10412.0
2019-08-22 11:30:00,63.1,63.37,63.05,63.09,15657.0,63.1,63.37,63.05,63.09,15657.0
2019-08-22 12:00:00,63.12,63.4,63.09,63.09,18818.0,63.12,63.4,63.09,63.09,18818.0
2019-08-22 12:30:00,63.06,63.29,62.87,63.13,21528.0,63.06,63.29,62.87,63.13,21528.0
2019-08-22 13:00:00,63.08,63.27,63.02,63.11,17025.0,63.08,63.27,63.02,63.11,17025.0
2019-08-22 13:30:00,63.11,63.15,63.02,63.02,8095.0,63.11,63.15,63.02,63.02,8095.0
2019-08-22 14:00:00,63.05,63.33,63.05,63.21,15784.0,63.05,63.33,63.05,63.21,15784.0
2019-08-22 14:30:00,63.13,63.33,63.13,63.28,11063.0,63.13,63.33,63.13,63.28,11063.0
2019-08-22 15:00:00,63.3,63.3,62.97,62.97,20398.0,63.3,63.3,62.97,62.97,20398.0
2019-08-22 15:30:00,62.98,63.19,62.93,63.04,68485.0,62.98,63.19,62.93,63.04,68485.0
2019-08-23 09:30:00,62.33,62.44,61.2,61.43,76490.0,62.33,62.44,61.2,61.43,76490.0
2019-08-23 10:00:00,61.46,62.47,61.46,62.35,29405.0,61.46,62.47,61.46,62.35,29405.0
2019-08-23 10:30:00,62.35,62.81,62.31,62.4,42268.0,62.35,62.81,62.31,62.4,42268.0
2019-08-23 11:00:00,62.32,62.32,61.09,61.09,77836.0,62.32,62.32,61.09,61.09,77836.0
2019-08-23 11:30:00,61.17,61.2,60.74,60.8,67870.0,61.17,61.2,60.74,60.8,67870.0
2019-08-23 12:00:00,60.75,61.29,60.58,60.9,57379.0,60.75,61.29,60.58,60.9,57379.0
2019-08-23 12:30:00,60.9,61.2,60.7,60.76,16571.0,60.9,61.2,60.7,60.76,16571.0
2019-08-23 13:00:00,60.72,60.84,60.69,60.73,37030.0,60.72,60.84,60.69,60.73,37030.0
2019-08-23 13:30:00,60.73,61.01,60.7,60.86,17251.0,60.73,61.01,60.7,60.86,17251.0
2019-08-23 14:00:00,60.86,61.04,60.84,60.94,11979.0,60.86,61.04,60.84,60.94,11979.0
2019-08-23 14:30:00,60.94,60.98,60.65,60.95,16354.0,60.94,60.98,60.65,60.95,16354.0
2019-08-23 15:00:00,60.95,61.22,60.87,61.14,71892.0,60.95,61.22,60.87,61.14,71892.0
2019-08-23 15:30:00,61.11,61.23,60.69,60.91,134910.0,61.11,61.23,60.69,60.91,134910.0
2019-08-26 09:30:00,61.81,62.01,61.1,61.76,111918.0,61.81,62.01,61.1,61.76,111918.0
2019-08-26 10:00:00,61.8,61.85,61.34,61.75,38562.0,61.8,61.85,61.34,61.75,38562.0
2019-08-26 10:30:00,61.65,61.95,61.42,61.77,31765.0,61.65,61.95,61.42,61.77,31765.0
2019-08-26 11:00:00,61.87,61.97,61.64,61.84,19957.0,61.87,61.97,61.64,61.84,19957.0
2019-08-26 11:30:00,61.84,62.25,61.82,62.25,28384.0,61.84,62.25,61.82,62.25,28384.0
2019-08-26 12:00:00,62.25,62.5,62.1,62.4,21340.0,62.25,62.5,62.1,62.4,21340.0
2019-08-26 12:30:00,62.37,62.41,62.1,62.25,18722.0,62.37,62.41,62.1,62.25,18722.0
2019-08-26 13:00:00,62.26,62.35,62.1,62.26,25674.0,62.26,62.35,62.1,62.26,25674.0
2019-08-26 13:30:00,62.29,62.29,62.11,62.21,16933.0,62.29,62.29,62.11,62.21,16933.0
2019-08-26 14:00:00,62.23,62.3,62.02,62.08,44036.0,62.23,62.3,62.02,62.08,44036.0
2019-08-26 14:30:00,62.1,62.31,62.06,62.15,18117.0,62.1,62.31,62.06,62.15,18117.0
2019-08-26 15:00:00,62.17,62.35,62.04,62.05,24020.0,62.17,62.35,62.04,62.05,24020.0
2019-08-26 15:30:00,62.06,62.25,62.06,62.25,60332.0,62.06,62.25,62.06,62.25,60332.0
2019-08-27 09:30:00,62.81,63.37,62.51,62.69,88754.0,62.81,63.37,62.51,62.69,88754.0
2019-08-27 10:00:00,62.77,63.16,62.71,62.88,19744.0,62.77,63.16,62.71,62.88,19744.0
2019-08-27 10:30:00,62.96,63.18,62.67,62.76,17153.0,62.96,63.18,62.67,62.76,17153.0
2019-08-27 11:00:00,62.69,62.89,62.29,62.32,17577.0,62.69,62.89,62.29,62.32,17577.0
2019-08-27 11:30:00,62.28,62.39,62.04,62.1,30456.0,62.28,62.39,62.04,62.1,30456.0
2019-08-27 12:00:00,62.07,62.16,61.91,61.94,25829.0,62.07,62.16,61.91,61.94,25829.0
2019-08-27 12:30:00,61.93,61.93,61.53,61.55,22855.0,61.93,61.93,61.53,61.55,22855.0
2019-08-27 13:00:00,61.56,61.66,61.45,61.62,22380.0,61.56,61.66,61.45,61.62,22380.0
2019-08-27 13:30:00,61.63,62.04,61.57,61.92,15652.0,61.63,62.04,61.57,61.92,15652.0
2019-08-27 14:00:00,61.98,62.03,61.86,61.91,18313.0,61.98,62.03,61.86,61.91,18313.0
2019-08-27 14:30:00,61.91,62.09,61.76,61.95,9150.0,61.91,62.09,61.76,61.95,9150.0
2019-08-27 15:00:00,61.97,62.13,61.78,61.85,24483.0,61.97,62.13,61.78,61.85,24483.0
2019-08-27 15:30:00,61.84,61.98,61.76,61.81,77424.0,61.84,61.98,61.76,61.81,77424.0
2019-08-28 09:30:00,61.87,62.23,61.32,62.07,37745.0,61.87,62.23,61.32,62.07,37745.0
2019-08-28 10:00:00,61.99,62.15,61.78,62.13,13895.0,61.99,62.15,61.78,62.13,13895.0
2019-08-28 10:30:00,62.16,62.72,62.16,62.31,35834.0,62.16,62.72,62.16,62.31,35834.0
2019-08-28 11:00:00,62.39,62.66,62.09,62.56,16847.0,62.39,62.66,62.09,62.56,16847.0
2019-08-28 11:30:00,62.51,62.53,62.3,62.34,21402.0,62.51,62.53,62.3,62.34,21402.0
2019-08-28 12:00:00,62.35,62.5,62.28,62.33,12021.0,62.35,62.5,62.28,62.33,12021.0
2019-08-28 12:30:00,62.29,62.37,62.14,62.3,11890.0,62.29,62.37,62.14,62.3,11890.0
2019-08-28 13:00:00,62.31,62.31,62.04,62.13,7287.0,62.31,62.31,62.04,62.13,7287.0
2019-08-28 13:30:00,62.08,62.24,62.05,62.07,17144.0,62.08,62.24,62.05,62.07,17144.0
2019-08-28 14:00:00,62.1,62.11,61.87,62.02,35254.0,62.1,62.11,61.87,62.02,35254.0
2019-08-28 14:30:00,62.03,62.11,61.94,62.04,15219.0,62.03,62.11,61.94,62.04,15219.0
2019-08-28 15:00:00,62.04,62.14,61.96,61.98,21212.0,62.04,62.14,61.96,61.98,21212.0
2019-08-28 15:30:00,61.97,62.08,61.86,62.02,67364.0,61.97,62.08,61.86,62.02,67364.0
2019-08-29 09:30:00,63.0,63.6,62.2,63.43,72796.0,63.0,63.6,62.2,63.43,72796.0
2019-08-29 10:00:00,63.43,63.52,63.12,63.29,29030.0,63.43,63.52,63.12,63.29,29030.0
2019-08-29 10:30:00,63.19,63.21,62.59,62.74,29835.0,63.19,63.21,62.59,62.74,29835.0
2019-08-29 11:00:00,62.71,62.93,62.55,62.86,20442.0,62.71,62.93,62.55,62.86,20442.0
2019-08-29 11:30:00,62.84,62.85,62.64,62.72,19082.0,62.84,62.85,62.64,62.72,19082.0
2019-08-29 12:00:00,62.69,62.86,62.63,62.8,19162.0,62.69,62.86,62.63,62.8,19162.0
2019-08-29 12:30:00,62.78,62.92,62.78,62.87,19733.0,62.78,62.92,62.78,62.87,19733.0
2019-08-29 13:00:00,62.85,62.87,62.75,62.78,15975.0,62.85,62.87,62.75,62.78,15975.0
2019-08-29 13:30:00,62.76,62.91,62.68,62.86,17896.0,62.76,62.91,62.68,62.86,17896.0
2019-08-29 14:00:00,62.87,62.91,62.57,62.64,23592.0,62.87,62.91,62.57,62.64,23592.0
2019-08-29 14:30:00,62.62,62.66,62.48,62.48,23520.0,62.62,62.66,62.48,62.48,23520.0
2019-08-29 15:00:00,62.47,62.47,62.35,62.37,40989.0,62.47,62.47,62.35,62.37,40989.0
2019-08-29 15:30:00,62.36,62.62,62.36,62.48,110631.0,62.36,62.62,62.36,62.48,110631.0
2019-08-30 09:30:00,63.05,63.31,62.42,62.46,39703.0,63.05,63.31,62.42,62.46,39703.0
2019-08-30 10:00:00,62.49,62.62,61.47,61.52,48275.0,62.49,62.62,61.47,61.52,48275.0
2019-08-30 10:30:00,61.5,62.22,61.48,61.86,61609.0,61.5,62.22,61.48,61.86,61609.0
2019-08-30 11:00:00,61.86,61.89,60.9,61.29,56528.0,61.86,61.89,60.9,61.29,56528.0
2019-08-30 11:30:00,61.29,61.74,61.23,61.51,24190.0,61.29,61.74,61.23,61.51,24190.0
2019-08-30 12:00:00,61.55,61.55,61.26,61.38,13979.0,61.55,61.55,61.26,61.38,13979.0
2019-08-30 12:30:00,61.37,61.48,61.28,61.4,26249.0,61.37,61.48,61.28,61.4,26249.0
2019-08-30 13:00:00,61.41,61.62,61.3,61.59,29186.0,61.41,61.62,61.3,61.59,29186.0
2019-08-30 13:30:00,61.59,61.74,61.48,61.52,46654.0,61.59,61.74,61.48,61.52,46654.0
2019-08-30 14:00:00,61.55,61.95,61.55,61.81,8523.0,61.55,61.95,61.55,61.81,8523.0
2019-08-30 14:30:00,61.84,61.95,61.71,61.87,9941.0,61.84,61.95,61.71,61.87,9941.0
2019-08-30 15:00:00,61.87,61.96,61.74,61.94,17954.0,61.87,61.96,61.74,61.94,17954.0
2019-08-30 15:30:00,61.96,62.23,61.96,62.05,55248.0,61.96,62.23,61.96,62.05,55248.0
2019-09-03 09:30:00,61.29,61.52,60.65,61.39,40800.0,61.29,61.52,60.65,61.39,40800.0
2019-09-03 10:00:00,61.37,61.48,60.88,61.43,35938.0,61.37,61.48,60.88,61.43,35938.0
2019-09-03 10:30:00,61.46,61.75,61.16,61.71,36838.0,61.46,61.75,61.16,61.71,36838.0
2019-09-03 11:00:00,61.72,61.78,61.15,61.15,22605.0,61.72,61.78,61.15,61.15,22605.0
2019-09-03 11:30:00,61.15,61.31,61.1,61.16,19783.0,61.15,61.31,61.1,61.16,19783.0
2019-09-03 12:00:00,61.15,61.31,61.13,61.27,15128.0,61.15,61.31,61.13,61.27,15128.0
2019-09-03 12:30:00,61.24,61.24,61.1,61.12,31611.0,61.24,61.24,61.1,61.12,31611.0
2019-09-03 13:00:00,61.15,61.22,61.02,61.13,22079.0,61.15,61.22,61.02,61.13,22079.0
2019-09-03 13:30:00,61.14,61.15,60.86,60.96,16901.0,61.14,61.15,60.86,60.96,16901.0
2019-09-03 14:00:00,60.98,61.07,60.79,60.87,30618.0,60.98,61.07,60.79,60.87,30618.0
2019-09-03 14:30:00,60.88,61.1,60.64,61.08,46497.0,60.88,61.1,60.64,61.08,46497.0
2019-09-03 15:00:00,61.08,61.2,60.99,61.01,17998.0,61.08,61.2,60.99,61.01,17998.0
2019-09-03 15:30:00,61.06,61.21,60.92,60.97,91744.0,61.06,61.21,60.92,60.97,91744.0
2019-09-04 09:30:00,61.56,62.36,61.56,61.91,57362.0,61.56,62.36,61.56,61.91,57362.0
2019-09-04 10:00:00,61.88,62.06,61.41,61.75,28914.0,61.88,62.06,61.41,61.75,28914.0
2019-09-04 10:30:00,61.79,62.15,61.65,62.1,26068.0,61.79,62.15,61.65,62.1,26068.0
2019-09-04 11:00:00,62.15,62.22,62.0,62.22,20059.0,62.15,62.22,62.0,62.22,20059.0
2019-09-04 11:30:00,62.21,62.33,62.11,62.24,25927.0,62.21,62.33,62.11,62.24,25927.0
2019-09-04 12:00:00,62.26,62.26,62.02,62.09,10899.0,62.26,62.26,62.02,62.09,10899.0
2019-09-04 12:30:00,62.12,62.23,62.04,62.14,12275.0,62.12,62.23,62.04,62.14,12275.0
2019-09-04 13:00:00,62.13,62.4,62.1,62.11,33666.0,62.13,62.4,62.1,62.11,33666.0
2019-09-04 13:30:00,62.13,62.33,62.08,62.33,12329.0,62.13,62.33,62.08,62.33,12329.0
2019-09-04 14:00:00,62.32,62.43,62.2,62.43,15594.0,62.32,62.43,62.2,62.43,15594.0
2019-09-04 14:30:00,62.43,62.53,62.37,62.45,37930.0,62.43,62.53,62.37,62.45,37930.0
2019-09-04 15:00:00,62.44,62.54,62.38,62.47,25510.0,62.44,62.54,62.38,62.47,25510.0
2019-09-04 15:30:00,62.47,62.57,62.43,62.46,67294.0,62.47,62.57,62.43,62.46,67294.0
2019-09-05 09:30:00,63.16,64.48,63.16,64.02,99693.0,63.16,64.48,63.16,64.02,99693.0
2019-09-05 10:00:00,63.97,64.3,63.75,63.9,27922.0,63.97,64.3,63.75,63.9,27922.0
2019-09-05 10:30:00,63.91,64.02,63.79,63.89,18228.0,63.91,64.02,63.79,63.89,18228.0
2019-09-05 11:00:00,64.01,64.19,63.89,63.95,16725.0,64.01,64.19,63.89,63.95,16725.0
2019-09-05 11:30:00,63.95,64.0,63.73,63.8,23460.0,63.95,64.0,63.73,63.8,23460.0
2019-09-05 12:00:00,63.79,63.79,62.88,63.07,44236.0,63.79,63.79,62.88,63.07,44236.0
2019-09-05 12:30:00,63.06,63.26,63.01,63.23,28216.0,63.06,63.26,63.01,63.23,28216.0
2019-09-05 13:00:00,63.23,63.28,62.94,62.99,36581.0,63.23,63.28,62.94,62.99,36581.0
2019-09-05 13:30:00,62.98,62.98,62.75,62.75,18438.0,62.98,62.98,62.75,62.75,18438.0
2019-09-05 14:00:00,62.76,62.82,62.62,62.71,25628.0,62.76,62.82,62.62,62.71,25628.0
2019-09-05 14:30:00,62.73,63.22,62.71,62.98,38291.0,62.73,63.22,62.71,62.98,38291.0
2019-09-05 15:00:00,62.96,63.01,62.84,62.9,22734.0,62.96,63.01,62.84,62.9,22734.0
2019-09-05 15:30:00,62.9,62.96,62.67,62.84,92667.0,62.9,62.96,62.67,62.84,92667.0
2019-09-06 09:30:00,62.91,63.02,62.06,62.21,27793.0,62.91,63.02,62.06,62.21,27793.0
2019-09-06 10:00:00,62.2,62.29,61.84,62.03,28128.0,62.2,62.29,61.84,62.03,28128.0
2019-09-06 10:30:00,62.08,62.59,62.0,62.52,10540.0,62.08,62.59,62.0,62.52,10540.0
2019-09-06 11:00:00,62.58,62.66,62.48,62.52,13033.0,62.58,62.66,62.48,62.52,13033.0
2019-09-06 11:30:00,62.51,62.51,62.28,62.35,14406.0,62.51,62.51,62.28,62.35,14406.0
2019-09-06 12:00:00,62.37,62.63,62.33,62.56,9074.0,62.37,62.63,62.33,62.56,9074.0
2019-09-06 12:30:00,62.54,62.58,62.4,62.53,8835.0,62.54,62.58,62.4,62.53,8835.0
2019-09-06 13:00:00,62.54,62.58,62.49,62.56,9309.0,62.54,62.58,62.49,62.56,9309.0
2019-09-06 13:30:00,62.57,62.64,62.36,62.5,17640.0,62.57,62.64,62.36,62.5,17640.0
2019-09-06 14:00:00,62.48,62.78,62.46,62.72,29820.0,62.48,62.78,62.46,62.72,29820.0
2019-09-06 14:30:00,62.74,62.81,62.66,62.79,26660.0,62.74,62.81,62.66,62.79,26660.0
2019-09-06 15:00:00,62.8,62.87,62.74,62.79,23309.0,62.8,62.87,62.74,62.79,23309.0
2019-09-06 15:30:00,62.77,62.92,62.65,62.8,73297.0,62.77,62.92,62.65,62.8,73297.0
2019-09-09 09:30:00,63.37,63.75,62.28,62.28,36439.0,63.37,63.75,62.28,62.28,36439.0
2019-09-09 10:00:00,62.41,63.05,62.29,63.03,29988.0,62.41,63.05,62.29,63.03,29988.0
2019-09-09 10:30:00,63.03,63.25,62.88,63.12,13119.0,63.03,63.25,62.88,63.12,13119.0
2019-09-09 11:00:00,63.08,63.37,63.07,63.24,23467.0,63.08,63.37,63.07,63.24,23467.0
2019-09-09 11:30:00,63.24,63.3,62.85,63.01,27909.0,63.24,63.3,62.85,63.01,27909.0
2019-09-09 12:00:00,63.03,63.09,62.6,62.66,20713.0,63.03,63.09,62.6,62.66,20713.0
2019-09-09 12:30:00,62.65,62.65,62.36,62.58,23934.0,62.65,62.65,62.36,62.58,23934.0
2019-09-09 13:00:00,62.58,62.64,62.4,62.4,13243.0,62.58,62.64,62.4,62.4,13243.0
2019-09-09 13:30:00,62.4,62.4,62.04,62.15,30766.0,62.4,62.4,62.04,62.15,30766.0
2019-09-09 14:00:00,62.12,62.15,61.93,62.09,21959.0,62.12,62.15,61.93,62.09,21959.0
2019-09-09 14:30:00,62.08,62.2,61.88,62.01,21692.0,62.08,62.2,61.88,62.01,21692.0
2019-09-09 15:00:00,62.03,62.26,61.95,62.01,24913.0,62.03,62.26,61.95,62.01,24913.0
2019-09-09 15:30:00,62.02,62.09,61.9,62.0,75695.0,62.02,62.09,61.9,62.0,75695.0
2019-09-10 09:30:00,61.95,61.97,59.68,60.6,216426.0,61.95,61.97,59.68,60.6,216426.0
2019-09-10 10:00:00,60.6,61.59,60.46,61.35,86132.0,60.6,61.59,60.46,61.35,86132.0
2019-09-10 10:30:00,61.34,61.36,60.9,61.06,31285.0,61.34,61.36,60.9,61.06,31285.0
2019-09-10 11:00:00,61.07,61.63,61.07,61.28,30015.0,61.07,61.63,61.07,61.28,30015.0
2019-09-10 11:30:00,61.32,61.93,61.27,61.79,94752.0,61.32,61.93,61.27,61.79,94752.0
2019-09-10 12:00:00,61.8,62.27,61.69,62.17,41578.0,61.8,62.27,61.69,62.17,41578.0
2019-09-10 12:30:00,62.16,62.37,62.05,62.3,21689.0,62.16,62.37,62.05,62.3,21689.0
2019-09-10 13:00:00,62.26,62.26,62.02,62.13,19245.0,62.26,62.26,62.02,62.13,19245.0
2019-09-10 13:30:00,62.11,62.3,62.08,62.16,16969.0,62.11,62.3,62.08,62.16,16969.0
2019-09-10 14:00:00,62.14,62.2,61.71,61.82,22193.0,62.14,62.2,61.71,61.82,22193.0
2019-09-10 14:30:00,61.83,62.01,61.52,61.8,76505.0,61.83,62.01,61.52,61.8,76505.0
2019-09-10 15:00:00,61.8,61.97,61.7,61.77,38235.0,61.8,61.97,61.7,61.77,38235.0
2019-09-10 15:30:00,61.76,62.38,61.71,62.37,102078.0,61.76,62.38,61.71,62.37,102078.0
2019-09-11 09:30:00,62.79,63.21,62.59,63.18,46320.0,62.79,63.21,62.59,63.18,46320.0
2019-09-11 10:00:00,63.17,63.48,63.17,63.39,55616.0,63.17,63.48,63.17,63.39,55616.0
2019-09-11 10:30:00,63.33,63.65,63.11,63.34,60275.0,63.33,63.65,63.11,63.34,60275.0
2019-09-11 11:00:00,63.28,63.63,63.19,63.49,28315.0,63.28,63.63,63.19,63.49,28315.0
2019-09-11 11:30:00,63.49,63.74,63.13,63.23,35815.0,63.49,63.74,63.13,63.23,35815.0
2019-09-11 12:00:00,63.28,63.35,62.66,62.9,35534.0,63.28,63.35,62.66,62.9,35534.0
2019-09-11 12:30:00,62.89,63.07,62.57,62.62,31940.0,62.89,63.07,62.57,62.62,31940.0
2019-09-11 13:00:00,62.67,62.68,62.49,62.55,29871.0,62.67,62.68,62.49,62.55,29871.0
2019-09-11 13:30:00,62.54,62.62,62.43,62.61,23202.0,62.54,62.62,62.43,62.61,23202.0
2019-09-11 14:00:00,62.58,62.84,62.47,62.72,31167.0,62.58,62.84,62.47,62.72,31167.0
2019-09-11 14:30:00,62.78,63.2,62.67,63.01,28844.0,62.78,63.2,62.67,63.01,28844.0
2019-09-11 15:00:00,63.05,63.23,63.0,63.17,28522.0,63.05,63.23,63.0,63.17,28522.0
2019-09-11 15:30:00,63.17,63.33,63.1,63.33,65472.0,63.17,63.33,63.1,63.33,65472.0
2019-09-12 09:30:00,63.6,64.22,61.1,62.05,135908.0,63.6,64.22,61.1,62.05,135908.0
2019-09-12 10:00:00,62.02,62.85,61.75,61.82,83593.0,62.02,62.85,61.75,61.82,83593.0
2019-09-12 10:30:00,61.83,62.34,61.69,61.93,57919.0,61.83,62.34,61.69,61.93,57919.0
2019-09-12 11:00:00,61.95,62.28,61.9,62.16,27661.0,61.95,62.28,61.9,62.16,27661.0
2019-09-12 11:30:00,62.14,62.19,61.61,61.75,55743.0,62.14,62.19,61.61,61.75,55743.0
2019-09-12 12:00:00,61.77,61.89,61.67,61.71,51430.0,61.77,61.89,61.67,61.71,51430.0
2019-09-12 12:30:00,61.72,61.83,61.62,61.73,24927.0,61.72,61.83,61.62,61.73,24927.0
2019-09-12 13:00:00,61.74,62.18,61.74,62.14,24345.0,61.74,62.18,61.74,62.14,24345.0
2019-09-12 13:30:00,62.14,62.55,62.14,62.43,49162.0,62.14,62.55,62.14,62.43,49162.0
2019-09-12 14:00:00,62.45,62.51,62.25,62.39,28011.0,62.45,62.51,62.25,62.39,28011.0
2019-09-12 14:30:00,62.35,62.44,61.97,62.12,24105.0,62.35,62.44,61.97,62.12,24105.0
2019-09-12 15:00:00,62.14,62.35,62.04,62.18,31402.0,62.14,62.35,62.04,62.18,31402.0
2019-09-12 15:30:00,62.18,62.66,62.04,62.24,131547.0,62.18,62.66,62.04,62.24,131547.0
2019-09-13 09:30:00,62.41,62.75,61.81,62.05,51854.0,62.41,62.75,61.81,62.05,51854.0
2019-09-13 10:00:00,62.09,62.9,61.99,62.9,46129.0,62.09,62.9,61.99,62.9,46129.0
2019-09-13 10:30:00,62.88,63.22,62.72,63.1,41030.0,62.88,63.22,62.72,63.1,41030.0
2019-09-13 11:00:00,63.14,63.27,62.94,63.08,29826.0,63.14,63.27,62.94,63.08,29826.0
2019-09-13 11:30:00,63.08,63.5,62.98,63.22,49601.0,63.08,63.5,62.98,63.22,49601.0
2019-09-13 12:00:00,63.23,63.53,63.21,63.53,49295.0,63.23,63.53,63.21,63.53,49295.0
2019-09-13 12:30:00,63.5,63.53,63.34,63.46,29613.0,63.5,63.53,63.34,63.46,29613.0
2019-09-13 13:00:00,63.46,63.87,63.45,63.87,33853.0,63.46,63.87,63.45,63.87,33853.0
2019-09-13 13:30:00,63.85,64.02,63.74,63.74,40566.0,63.85,64.02,63.74,63.74,40566.0
2019-09-13 14:00:00,63.76,64.05,63.58,64.04,38547.0,63.76,64.05,63.58,64.04,38547.0
2019-09-13 14:30:00,64.04,64.14,63.87,63.93,38004.0,64.04,64.14,63.87,63.93,38004.0
2019-09-13 15:00:00,63.9,63.95,63.7,63.81,45951.0,63.9,63.95,63.7,63.81,45951.0
2019-09-13 15:30:00,63.8,63.8,63.6,63.75,127195.0,63.8,63.8,63.6,63.75,127195.0
2019-09-16 09:30:00,63.7,65.15,63.45,64.68,113128.0,63.7,65.15,63.45,64.68,113128.0
2019-09-16 10:00:00,64.64,64.64,63.19,63.38,117198.0,64.64,64.64,63.19,63.38,117198.0
2019-09-16 10:30:00,63.41,63.63,63.28,63.56,30272.0,63.41,63.63,63.28,63.56,30272.0
2019-09-16 11:00:00,63.58,64.08,63.57,63.88,33481.0,63.58,64.08,63.57,63.88,33481.0
2019-09-16 11:30:00,63.82,63.84,63.59,63.69,16910.0,63.82,63.84,63.59,63.69,16910.0
2019-09-16 12:00:00,63.69,63.88,63.63,63.7,12752.0,63.69,63.88,63.63,63.7,12752.0
2019-09-16 12:30:00,63.73,63.92,63.59,63.74,24593.0,63.73,63.92,63.59,63.74,24593.0
2019-09-16 13:00:00,63.73,63.83,63.66,63.76,15969.0,63.73,63.83,63.66,63.76,15969.0
2019-09-16 13:30:00,63.78,64.13,63.75,64.13,18580.0,63.78,64.13,63.75,64.13,18580.0
2019-09-16 14:00:00,64.11,64.14,63.73,63.73,43511.0,64.11,64.14,63.73,63.73,43511.0
2019-09-16 14:30:00,63.73,63.78,63.36,63.37,40016.0,63.73,63.78,63.36,63.37,40016.0
2019-09-16 15:00:00,63.37,63.37,63.2,63.3,53020.0,63.37,63.37,63.2,63.3,53020.0
2019-09-16 15:30:00,63.3,63.52,63.23,63.42,82336.0,63.3,63.52,63.23,63.42,82336.0
2019-09-17 09:30:00,63.32,64.68,63.2,64.53,71263.0,63.32,64.68,63.2,64.53,71263.0
2019-09-17 10:00:00,64.52,64.85,64.33,64.48,49255.0,64.52,64.85,64.33,64.48,49255.0
2019-09-17 10:30:00,64.48,65.31,64.4,64.93,71729.0,64.48,65.31,64.4,64.93,71729.0
2019-09-17 11:00:00,64.93,65.49,64.63,65.39,65895.0,64.93,65.49,64.63,65.39,65895.0
2019-09-17 11:30:00,65.39,65.73,65.1,65.72,76079.0,65.39,65.73,65.1,65.72,76079.0
2019-09-17 12:00:00,65.74,65.98,65.64,65.9,69321.0,65.74,65.98,65.64,65.9,69321.0
2019-09-17 12:30:00,65.93,66.05,65.88,65.93,47652.0,65.93,66.05,65.88,65.93,47652.0
2019-09-17 13:00:00,65.93,65.95,65.51,65.75,39777.0,65.93,65.95,65.51,65.75,39777.0
2019-09-17 13:30:00,65.76,66.13,65.71,66.03,58167.0,65.76,66.13,65.71,66.03,58167.0
2019-09-17 14:00:00,66.06,66.44,66.0,66.01,61533.0,66.06,66.44,66.0,66.01,61533.0
2019-09-17 14:30:00,66.03,66.19,65.94,65.98,29368.0,66.03,66.19,65.94,65.98,29368.0
2019-09-17 15:00:00,66.01,66.03,65.4,65.54,51432.0,66.01,66.03,65.4,65.54,51432.0
2019-09-17 15:30:00,65.54,65.99,65.37,65.78,186145.0,65.54,65.99,65.37,65.78,186145.0
2019-09-18 09:30:00,65.6,66.0,64.9,65.17,53044.0,65.6,66.0,64.9,65.17,53044.0
2019-09-18 10:00:00,65.16,65.28,64.2,64.72,98089.0,65.16,65.28,64.2,64.72,98089.0
2019-09-18 10:30:00,64.75,65.1,64.68,64.95,49924.0,64.75,65.1,64.68,64.95,49924.0
2019-09-18 11:00:00,64.95,65.01,64.51,64.57,20799.0,64.95,65.01,64.51,64.57,20799.0
2019-09-18 11:30:00,64.59,64.91,64.41,64.86,22180.0,64.59,64.91,64.41,64.86,22180.0
2019-09-18 12:00:00,64.88,65.14,64.84,65.06,18027.0,64.88,65.14,64.84,65.06,18027.0
2019-09-18 12:30:00,65.06,65.08,64.86,64.87,22474.0,65.06,65.08,64.86,64.87,22474.0
2019-09-18 13:00:00,64.89,65.12,64.88,64.9,24769.0,64.89,65.12,64.88,64.9,24769.0
2019-09-18 13:30:00,64.92,65.61,64.91,65.6,30837.0,64.92,65.61,64.91,65.6,30837.0
2019-09-18 14:00:00,65.61,65.68,64.95,64.98,33831.0,65.61,65.68,64.95,64.98,33831.0
2019-09-18 14:30:00,64.98,65.24,64.86,65.09,37137.0,64.98,65.24,64.86,65.09,37137.0
2019-09-18 15:00:00,65.15,65.49,65.09,65.44,23482.0,65.15,65.49,65.09,65.44,23482.0
2019-09-18 15:30:00,65.48,65.85,65.47,65.8,82903.0,65.48,65.85,65.47,65.8,82903.0
2019-09-19 09:30:00,66.0,67.71,65.79,67.47,234760.0,66.0,67.71,65.79,67.47,234760.0
2019-09-19 10:00:00,67.46,67.49,66.62,66.83,98858.0,67.46,67.49,66.62,66.83,98858.0
2019-09-19 10:30:00,66.81,67.9,66.51,67.81,159760.0,66.81,67.9,66.51,67.81,159760.0
2019-09-19 11:00:00,67.8,67.9,67.66,67.8,86793.0,67.8,67.9,67.66,67.8,86793.0
2019-09-19 11:30:00,67.78,67.87,67.42,67.51,81467.0,67.78,67.87,67.42,67.51,81467.0
2019-09-19 12:00:00,67.52,67.78,67.37,67.38,68763.0,67.52,67.78,67.37,67.38,68763.0
2019-09-19 12:30:00,67.37,67.85,67.3,67.84,51810.0,67.37,67.85,67.3,67.84,51810.0
2019-09-19 13:00:00,67.79,67.8,67.36,67.56,44998.0,67.79,67.8,67.36,67.56,44998.0
2019-09-19 13:30:00,67.56,67.64,67.1,67.3,63669.0,67.56,67.64,67.1,67.3,63669.0
2019-09-19 14:00:00,67.28,67.53,67.17,67.19,34615.0,67.28,67.53,67.17,67.19,34615.0
2019-09-19 14:30:00,67.17,67.58,67.07,67.54,27692.0,67.17,67.58,67.07,67.54,27692.0
2019-09-19 15:00:00,67.56,67.59,67.25,67.42,63089.0,67.56,67.59,67.25,67.42,63089.0
2019-09-19 15:30:00,67.42,67.47,66.69,67.06,221997.0,67.42,67.47,66.69,67.06,221997.0
2019-09-20 09:30:00,67.25,67.61,65.84,65.88,203157.0,67.25,67.61,65.84,65.88,203157.0
2019-09-20 10:00:00,65.88,67.02,65.88,66.64,104879.0,65.88,67.02,65.88,66.64,104879.0
2019-09-20 10:30:00,66.71,67.21,66.63,67.07,43267.0,66.71,67.21,66.63,67.07,43267.0
2019-09-20 11:00:00,67.04,67.3,66.99,67.16,30478.0,67.04,67.3,66.99,67.16,30478.0
2019-09-20 11:30:00,67.2,67.31,66.78,67.02,32825.0,67.2,67.31,66.78,67.02,32825.0
2019-09-20 12:00:00,67.05,67.21,66.83,66.92,40753.0,67.05,67.21,66.83,66.92,40753.0
2019-09-20 12:30:00,66.85,67.08,66.67,67.04,24769.0,66.85,67.08,66.67,67.04,24769.0
2019-09-20 13:00:00,67.05,67.18,66.23,66.7,45170.0,67.05,67.18,66.23,66.7,45170.0
2019-09-20 13:30:00,66.7,66.74,66.26,66.4,37464.0,66.7,66.74,66.26,66.4,37464.0
2019-09-20 14:00:00,66.46,66.73,66.43,66.62,34192.0,66.46,66.73,66.43,66.62,34192.0
2019-09-20 14:30:00,66.62,66.89,66.62,66.88,25891.0,66.62,66.89,66.62,66.88,25891.0
2019-09-20 15:00:00,66.89,66.94,66.66,66.86,41667.0,66.89,66.94,66.66,66.86,41667.0
2019-09-20 15:30:00,66.87,67.08,66.58,66.7,168052.0,66.87,67.08,66.58,66.7,168052.0
2019-09-23 09:30:00,67.21,67.49,66.43,66.6,90128.0,67.21,67.49,66.43,66.6,90128.0
2019-09-23 10:00:00,66.6,67.24,66.49,67.12,39319.0,66.6,67.24,66.49,67.12,39319.0
2019-09-23 10:30:00,67.06,67.59,67.02,67.46,46988.0,67.06,67.59,67.02,67.46,46988.0
2019-09-23 11:00:00,67.42,68.24,67.35,68.19,125562.0,67.42,68.24,67.35,68.19,125562.0
2019-09-23 11:30:00,68.19,68.23,67.79,68.13,118497.0,68.19,68.23,67.79,68.13,118497.0
2019-09-23 12:00:00,68.17,68.34,67.9,68.23,56230.0,68.17,68.34,67.9,68.23,56230.0
2019-09-23 12:30:00,68.2,68.26,68.03,68.16,35205.0,68.2,68.26,68.03,68.16,35205.0
2019-09-23 13:00:00,68.19,68.23,68.11,68.19,51532.0,68.19,68.23,68.11,68.19,51532.0
2019-09-23 13:30:00,68.19,68.55,68.18,68.26,88872.0,68.19,68.55,68.18,68.26,88872.0
2019-09-23 14:00:00,68.27,68.28,67.92,67.96,41378.0,68.27,68.28,67.92,67.96,41378.0
2019-09-23 14:30:00,67.98,68.05,67.73,67.78,39104.0,67.98,68.05,67.73,67.78,39104.0
2019-09-23 15:00:00,67.79,68.03,67.76,67.93,45588.0,67.79,68.03,67.76,67.93,45588.0
2019-09-23 15:30:00,67.92,67.96,67.28,67.29,151184.0,67.92,67.96,67.28,67.29,151184.0
2019-09-24 09:30:00,67.79,67.97,67.04,67.17,170278.0,67.79,67.97,67.04,67.17,170278.0
2019-09-24 10:00:00,67.19,67.19,65.97,66.38,126631.0,67.19,67.19,65.97,66.38,126631.0
2019-09-24 10:30:00,66.36,66.45,65.87,66.19,59617.0,66.36,66.45,65.87,66.19,59617.0
2019-09-24 11:00:00,66.2,66.2,65.62,66.01,64464.0,66.2,66.2,65.62,66.01,64464.0
2019-09-24 11:30:00,66.0,66.11,65.2,65.56,51826.0,66.0,66.11,65.2,65.56,51826.0
2019-09-24 12:00:00,65.59,65.9,65.36,65.44,26799.0,65.59,65.9,65.36,65.44,26799.0
2019-09-24 12:30:00,65.44,65.66,65.26,65.35,37512.0,65.44,65.66,65.26,65.35,37512.0
2019-09-24 13:00:00,65.31,65.59,65.24,65.43,26141.0,65.31,65.59,65.24,65.43,26141.0
2019-09-24 13:30:00,65.45,65.79,65.37,65.77,45202.0,65.45,65.79,65.37,65.77,45202.0
2019-09-24 14:00:00,65.75,65.94,65.33,65.81,45392.0,65.75,65.94,65.33,65.81,45392.0
2019-09-24 14:30:00,65.84,65.89,65.35,65.52,39141.0,65.84,65.89,65.35,65.52,39141.0
2019-09-24 15:00:00,65.5,65.62,65.37,65.52,46554.0,65.5,65.62,65.37,65.52,46554.0
2019-09-24 15:30:00,65.48,65.72,65.33,65.47,177469.0,65.48,65.72,65.33,65.47,177469.0
2019-09-25 09:30:00,65.47,66.21,65.11,65.74,60459.0,65.47,66.21,65.11,65.74,60459.0
2019-09-25 10:00:00,65.74,66.35,65.5,65.7,114590.0,65.74,66.35,65.5,65.7,114590.0
2019-09-25 10:30:00,65.61,66.12,65.5,66.08,44721.0,65.61,66.12,65.5,66.08,44721.0
2019-09-25 11:00:00,66.16,66.34,65.75,65.88,40075.0,66.16,66.34,65.75,65.88,40075.0
2019-09-25 11:30:00,65.86,66.31,65.85,66.26,68374.0,65.86,66.31,65.85,66.26,68374.0
2019-09-25 12:00:00,66.31,66.4,66.23,66.34,32997.0,66.31,66.4,66.23,66.34,32997.0
2019-09-25 12:30:00,66.35,66.53,66.25,66.36,41361.0,66.35,66.53,66.25,66.36,41361.0
2019-09-25 13:00:00,66.33,66.47,66.31,66.41,16002.0,66.33,66.47,66.31,66.41,16002.0
2019-09-25 13:30:00,66.41,66.7,66.39,66.64,25998.0,66.41,66.7,66.39,66.64,25998.0
2019-09-25 14:00:00,66.63,66.91,66.58,66.9,49672.0,66.63,66.91,66.58,66.9,49672.0
2019-09-25 14:30:00,66.88,67.21,66.87,67.18,46756.0,66.88,67.21,66.87,67.18,46756.0
2019-09-25 15:00:00,67.18,67.4,67.14,67.15,56418.0,67.18,67.4,67.14,67.15,56418.0
2019-09-25 15:30:00,67.1,67.16,66.85,67.11,186899.0,67.1,67.16,66.85,67.11,186899.0
2019-09-26 09:30:00,66.76,66.94,65.74,65.86,74923.0,66.76,66.94,65.74,65.86,74923.0
2019-09-26 10:00:00,65.92,66.04,65.3,65.49,49983.0,65.92,66.04,65.3,65.49,49983.0
2019-09-26 10:30:00,65.46,66.36,65.38,65.99,51366.0,65.46,66.36,65.38,65.99,51366.0
2019-09-26 11:00:00,65.95,66.03,65.54,65.86,29799.0,65.95,66.03,65.54,65.86,29799.0
2019-09-26 11:30:00,65.76,65.83,65.42,65.42,44557.0,65.76,65.83,65.42,65.42,44557.0
2019-09-26 12:00:00,65.45,65.63,65.3,65.51,18288.0,65.45,65.63,65.3,65.51,18288.0
2019-09-26 12:30:00,65.51,65.54,65.29,65.5,43689.0,65.51,65.54,65.29,65.5,43689.0
2019-09-26 13:00:00,65.48,65.48,64.54,64.55,103079.0,65.48,65.48,64.54,64.55,103079.0
2019-09-26 13:30:00,64.56,64.59,63.82,63.99,193903.0,64.56,64.59,63.82,63.99,193903.0
2019-09-26 14:00:00,63.99,64.17,62.93,62.95,220184.0,63.99,64.17,62.93,62.95,220184.0
2019-09-26 14:30:00,62.96,63.41,62.77,63.22,159854.0,62.96,63.41,62.77,63.22,159854.0
2019-09-26 15:00:00,63.19,63.59,63.19,63.42,172310.0,63.19,63.59,63.19,63.42,172310.0
2019-09-26 15:30:00,63.4,63.42,62.26,62.53,590372.0,63.4,63.42,62.26,62.53,590372.0
2019-09-27 09:30:00,62.47,63.13,60.03,60.44,418896.0,62.47,63.13,60.03,60.44,418896.0
2019-09-27 10:00:00,60.42,60.74,59.42,60.0,318412.0,60.42,60.74,59.42,60.0,318412.0
2019-09-27 10:30:00,60.02,60.58,59.38,60.42,260036.0,60.02,60.58,59.38,60.42,260036.0
2019-09-27 11:00:00,60.44,60.62,60.05,60.15,232422.0,60.44,60.62,60.05,60.15,232422.0
2019-09-27 11:30:00,60.18,60.18,59.19,59.63,169793.0,60.18,60.18,59.19,59.63,169793.0
2019-09-27 12:00:00,59.62,59.64,59.16,59.23,98784.0,59.62,59.64,59.16,59.23,98784.0
2019-09-27 12:30:00,59.21,59.27,58.36,58.38,178884.0,59.21,59.27,58.36,58.38,178884.0
2019-09-27 13:00:00,58.41,58.72,58.3,58.59,113224.0,58.41,58.72,58.3,58.59,113224.0
2019-09-27 13:30:00,58.59,58.62,57.91,58.28,219947.0,58.59,58.62,57.91,58.28,219947.0
2019-09-27 14:00:00,58.3,58.54,58.1,58.2,96162.0,58.3,58.54,58.1,58.2,96162.0
2019-09-27 14:30:00,58.17,58.43,57.91,58.27,128965.0,58.17,58.43,57.91,58.27,128965.0
2019-09-27 15:00:00,58.27,58.58,58.13,58.26,179807.0,58.27,58.58,58.13,58.26,179807.0
2019-09-27 15:30:00,58.26,58.64,58.14,58.45,529020.0,58.26,58.64,58.14,58.45,529020.0
2019-09-30 09:30:00,58.6,58.67,55.95,57.18,532707.0,58.6,58.67,55.95,57.18,532707.0
2019-09-30 10:00:00,57.18,57.71,56.94,57.4,146370.0,57.18,57.71,56.94,57.4,146370.0
2019-09-30 10:30:00,57.4,57.56,56.97,57.41,141561.0,57.4,57.56,56.97,57.41,141561.0
2019-09-30 11:00:00,57.43,57.88,57.08,57.74,81635.0,57.43,57.88,57.08,57.74,81635.0
2019-09-30 11:30:00,57.75,57.75,57.15,57.46,82755.0,57.75,57.75,57.15,57.46,82755.0
2019-09-30 12:00:00,57.51,57.66,57.38,57.54,108905.0,57.51,57.66,57.38,57.54,108905.0
2019-09-30 12:30:00,57.58,58.1,57.45,58.01,101789.0,57.58,58.1,57.45,58.01,101789.0
2019-09-30 13:00:00,58.02,58.27,57.99,58.01,106451.0,58.02,58.27,57.99,58.01,106451.0
2019-09-30 13:30:00,58.01,58.37,57.87,58.29,78059.0,58.01,58.37,57.87,58.29,78059.0
2019-09-30 14:00:00,58.33,58.52,58.04,58.36,124982.0,58.33,58.52,58.04,58.36,124982.0
2019-09-30 14:30:00,58.34,58.41,57.96,58.0,125932.0,58.34,58.41,57.96,58.0,125932.0
2019-09-30 15:00:00,58.0,58.11,57.92,58.02,85439.0,58.0,58.11,57.92,58.02,85439.0
2019-09-30 15:30:00,58.04,58.1,57.83,58.01,353420.0,58.04,58.1,57.83,58.01,353420.0
2019-10-01 09:30:00,58.4,59.33,57.82,58.2,120553.0,58.4,59.33,57.82,58.2,120553.0
2019-10-01 10:00:00,58.17,58.4,57.71,58.19,75156.0,58.17,58.4,57.71,58.19,75156.0
2019-10-01 10:30:00,58.19,58.19,57.79,57.92,49540.0,58.19,58.19,57.79,57.92,49540.0
2019-10-01 11:00:00,57.92,57.96,57.46,57.95,34450.0,57.92,57.96,57.46,57.95,34450.0
2019-10-01 11:30:00,57.98,58.0,57.54,57.66,27232.0,57.98,58.0,57.54,57.66,27232.0
2019-10-01 12:00:00,57.64,57.65,57.21,57.29,53780.0,57.64,57.65,57.21,57.29,53780.0
2019-10-01 12:30:00,57.29,57.41,57.11,57.18,31461.0,57.29,57.41,57.11,57.18,31461.0
2019-10-01 13:00:00,57.17,57.25,56.91,57.03,86000.0,57.17,57.25,56.91,57.03,86000.0
2019-10-01 13:30:00,57.04,57.05,56.72,56.75,49053.0,57.04,57.05,56.72,56.75,49053.0
2019-10-01 14:00:00,56.74,56.82,56.64,56.78,52427.0,56.74,56.82,56.64,56.78,52427.0
2019-10-01 14:30:00,56.77,57.02,56.71,56.96,47516.0,56.77,57.02,56.71,56.96,47516.0
2019-10-01 15:00:00,56.98,57.0,56.75,56.8,53647.0,56.98,57.0,56.75,56.8,53647.0
2019-10-01 15:30:00,56.8,56.8,56.24,56.27,300495.0,56.8,56.8,56.24,56.27,300495.0
2019-10-02 09:30:00,55.78,56.17,55.35,55.91,231178.0,55.78,56.17,55.35,55.91,231178.0
2019-10-02 10:00:00,55.91,56.19,55.54,56.03,111075.0,55.91,56.19,55.54,56.03,111075.0
2019-10-02 10:30:00,56.02,56.34,55.59,56.26,168413.0,56.02,56.34,55.59,56.26,168413.0
2019-10-02 11:00:00,56.22,56.41,55.91,56.02,95849.0,56.22,56.41,55.91,56.02,95849.0
2019-10-02 11:30:00,56.01,56.02,55.58,55.69,72179.0,56.01,56.02,55.58,55.69,72179.0
2019-10-02 12:00:00,55.67,55.67,55.35,55.51,86072.0,55.67,55.67,55.35,55.51,86072.0
2019-10-02 12:30:00,55.51,55.58,55.26,55.58,46236.0,55.51,55.58,55.26,55.58,46236.0
2019-10-02 13:00:00,55.56,55.89,55.54,55.75,87077.0,55.56,55.89,55.54,55.75,87077.0
2019-10-02 13:30:00,55.73,55.78,55.37,55.41,44050.0,55.73,55.78,55.37,55.41,44050.0
2019-10-02 14:00:00,55.4,55.59,55.29,55.54,34537.0,55.4,55.59,55.29,55.54,34537.0
2019-10-02 14:30:00,55.55,55.86,55.43,55.86,43821.0,55.55,55.86,55.43,55.86,43821.0
2019-10-02 15:00:00,55.89,55.92,55.72,55.76,70428.0,55.89,55.92,55.72,55.76,70428.0
2019-10-02 15:30:00,55.76,56.13,55.73,55.91,200614.0,55.76,56.13,55.73,55.91,200614.0
2019-10-03 09:30:00,55.62,56.22,55.62,55.97,71600.0,55.62,56.22,55.62,55.97,71600.0
2019-10-03 10:00:00,55.95,55.95,54.89,55.36,78356.0,55.95,55.95,54.89,55.36,78356.0
2019-10-03 10:30:00,55.31,55.62,54.77,55.1,61663.0,55.31,55.62,54.77,55.1,61663.0
2019-10-03 11:00:00,55.09,55.95,55.09,55.77,75316.0,55.09,55.95,55.09,55.77,75316.0
2019-10-03 11:30:00,55.77,56.12,55.65,56.04,43753.0,55.77,56.12,55.65,56.04,43753.0
2019-10-03 12:00:00,56.02,56.13,55.82,56.07,32591.0,56.02,56.13,55.82,56.07,32591.0
2019-10-03 12:30:00,56.06,56.32,56.04,56.3,49754.0,56.06,56.32,56.04,56.3,49754.0
2019-10-03 13:00:00,56.32,56.38,56.12,56.26,25287.0,56.32,56.38,56.12,56.26,25287.0
2019-10-03 13:30:00,56.23,56.7,56.2,56.64,60849.0,56.23,56.7,56.2,56.64,60849.0
2019-10-03 14:00:00,56.66,56.9,56.62,56.85,69221.0,56.66,56.9,56.62,56.85,69221.0
2019-10-03 14:30:00,56.86,56.88,56.5,56.5,61145.0,56.86,56.88,56.5,56.5,61145.0
2019-10-03 15:00:00,56.51,56.63,56.5,56.62,50658.0,56.51,56.63,56.5,56.62,50658.0
2019-10-03 15:30:00,56.63,57.52,56.54,57.2,408352.0,56.63,57.52,56.54,57.2,408352.0
2019-10-04 09:30:00,57.54,58.66,57.21,58.4,179299.0,57.54,58.66,57.21,58.4,179299.0
2019-10-04 10:00:00,58.4,58.56,57.51,57.85,76792.0,58.4,58.56,57.51,57.85,76792.0
2019-10-04 10:30:00,57.83,58.12,57.68,57.89,47623.0,57.83,58.12,57.68,57.89,47623.0
2019-10-04 11:00:00,57.89,58.4,57.86,58.12,86024.0,57.89,58.4,57.86,58.12,86024.0
2019-10-04 11:30:00,58.18,58.57,58.1,58.4,57073.0,58.18,58.57,58.1,58.4,57073.0
2019-10-04 12:00:00,58.41,58.9,58.4,58.89,105449.0,58.41,58.9,58.4,58.89,105449.0
2019-10-04 12:30:00,58.87,58.92,58.6,58.61,65078.0,58.87,58.92,58.6,58.61,65078.0
2019-10-04 13:00:00,58.6,58.63,58.35,58.38,22752.0,58.6,58.63,58.35,58.38,22752.0
2019-10-04 13:30:00,58.4,58.77,58.29,58.66,59351.0,58.4,58.77,58.29,58.66,59351.0
2019-10-04 14:00:00,58.67,59.0,58.57,58.98,59262.0,58.67,59.0,58.57,58.98,59262.0
2019-10-04 14:30:00,58.97,59.15,58.75,58.9,102189.0,58.97,59.15,58.75,58.9,102189.0
2019-10-04 15:00:00,58.91,59.18,58.86,59.04,91690.0,58.91,59.18,58.86,59.04,91690.0
2019-10-04 15:30:00,59.04,59.42,59.03,59.32,265798.0,59.04,59.42,59.03,59.32,265798.0
2019-10-07 09:30:00,62.25,62.89,58.73,59.32,810734.0,62.25,62.89,58.73,59.32,810734.0
2019-10-07 10:00:00,59.31,59.54,58.15,58.77,350473.0,59.31,59.54,58.15,58.77,350473.0
2019-10-07 10:30:00,58.75,59.2,58.5,58.98,190403.0,58.75,59.2,58.5,58.98,190403.0
2019-10-07 11:00:00,58.98,59.05,58.54,58.62,131880.0,58.98,59.05,58.54,58.62,131880.0
2019-10-07 11:30:00,58.62,58.94,58.08,58.16,137709.0,58.62,58.94,58.08,58.16,137709.0
2019-10-07 12:00:00,58.17,58.17,57.19,57.36,316874.0,58.17,58.17,57.19,57.36,316874.0
2019-10-07 12:30:00,57.33,57.86,57.24,57.83,116888.0,57.33,57.86,57.24,57.83,116888.0
2019-10-07 13:00:00,57.82,57.97,57.12,57.14,118057.0,57.82,57.97,57.12,57.14,118057.0
2019-10-07 13:30:00,57.2,57.77,57.17,57.55,94271.0,57.2,57.77,57.17,57.55,94271.0
2019-10-07 14:00:00,57.57,57.6,57.15,57.26,89451.0,57.57,57.6,57.15,57.26,89451.0
2019-10-07 14:30:00,57.25,57.32,56.85,57.21,190593.0,57.25,57.32,56.85,57.21,190593.0
2019-10-07 15:00:00,57.21,57.26,56.83,56.93,121589.0,57.21,57.26,56.83,56.93,121589.0
2019-10-07 15:30:00,56.94,57.15,56.87,56.98,312530.0,56.94,57.15,56.87,56.98,312530.0
2019-10-08 09:30:00,56.66,58.21,56.15,57.41,211764.0,56.66,58.21,56.15,57.41,211764.0
2019-10-08 10:00:00,57.36,57.82,57.0,57.65,78400.0,57.36,57.82,57.0,57.65,78400.0
2019-10-08 10:30:00,57.71,57.83,57.04,57.3,52068.0,57.71,57.83,57.04,57.3,52068.0
2019-10-08 11:00:00,57.32,57.68,57.15,57.35,39624.0,57.32,57.68,57.15,57.35,39624.0
2019-10-08 11:30:00,57.35,57.75,57.17,57.66,34243.0,57.35,57.75,57.17,57.66,34243.0
2019-10-08 12:00:00,57.66,57.86,57.56,57.83,43615.0,57.66,57.86,57.56,57.83,43615.0
2019-10-08 12:30:00,57.78,58.07,57.64,57.64,32949.0,57.78,58.07,57.64,57.64,32949.0
2019-10-08 13:00:00,57.64,57.66,57.4,57.66,33936.0,57.64,57.66,57.4,57.66,33936.0
2019-10-08 13:30:00,57.63,57.89,57.58,57.73,30447.0,57.63,57.89,57.58,57.73,30447.0
2019-10-08 14:00:00,57.73,57.88,57.65,57.79,27420.0,57.73,57.88,57.65,57.79,27420.0
2019-10-08 14:30:00,57.8,58.07,57.38,57.46,70695.0,57.8,58.07,57.38,57.46,70695.0
2019-10-08 15:00:00,57.49,57.61,57.19,57.3,61170.0,57.49,57.61,57.19,57.3,61170.0
2019-10-08 15:30:00,57.27,57.33,56.93,56.93,134867.0,57.27,57.33,56.93,56.93,134867.0
2019-10-09 09:30:00,57.18,57.56,56.11,56.53,86373.0,57.18,57.56,56.11,56.53,86373.0
2019-10-09 10:00:00,56.55,56.7,56.39,56.62,35939.0,56.55,56.7,56.39,56.62,35939.0
2019-10-09 10:30:00,56.61,56.85,56.45,56.8,37800.0,56.61,56.85,56.45,56.8,37800.0
2019-10-09 11:00:00,56.82,56.87,56.64,56.64,30399.0,56.82,56.87,56.64,56.64,30399.0
2019-10-09 11:30:00,56.67,56.7,56.28,56.29,46576.0,56.67,56.7,56.28,56.29,46576.0
2019-10-09 12:00:00,56.27,56.33,56.14,56.15,46268.0,56.27,56.33,56.14,56.15,46268.0
2019-10-09 12:30:00,56.16,56.67,56.16,56.65,32805.0,56.16,56.67,56.16,56.65,32805.0
2019-10-09 13:00:00,56.72,56.77,56.5,56.55,29416.0,56.72,56.77,56.5,56.55,29416.0
2019-10-09 13:30:00,56.59,56.66,56.31,56.58,65429.0,56.59,56.66,56.31,56.58,65429.0
2019-10-09 14:00:00,56.51,56.6,56.35,56.46,36552.0,56.51,56.6,56.35,56.46,36552.0
2019-10-09 14:30:00,56.48,56.62,56.47,56.52,35521.0,56.48,56.62,56.47,56.52,35521.0
2019-10-09 15:00:00,56.53,56.65,56.46,56.53,50242.0,56.53,56.65,56.46,56.53,50242.0
2019-10-09 15:30:00,56.52,56.63,56.13,56.21,165276.0,56.52,56.63,56.13,56.21,165276.0
2019-10-10 09:30:00,56.06,57.17,55.89,56.96,62719.0,56.06,57.17,55.89,56.96,62719.0
2019-10-10 10:00:00,56.93,57.12,56.61,56.73,34468.0,56.93,57.12,56.61,56.73,34468.0
2019-10-10 10:30:00,56.69,57.2,56.61,57.1,53682.0,56.69,57.2,56.61,57.1,53682.0
2019-10-10 11:00:00,57.09,57.65,57.08,57.27,79228.0,57.09,57.65,57.08,57.27,79228.0
2019-10-10 11:30:00,57.27,57.56,57.25,57.26,40695.0,57.27,57.56,57.25,57.26,40695.0
2019-10-10 12:00:00,57.24,57.24,56.81,56.88,31477.0,57.24,57.24,56.81,56.88,31477.0
2019-10-10 12:30:00,56.84,56.88,56.61,56.78,70247.0,56.84,56.88,56.61,56.78,70247.0
2019-10-10 13:00:00,56.81,57.05,56.75,56.95,84911.0,56.81,57.05,56.75,56.95,84911.0
2019-10-10 13:30:00,56.85,57.02,56.6,57.02,48863.0,56.85,57.02,56.6,57.02,48863.0
2019-10-10 14:00:00,57.01,57.03,56.52,56.65,65955.0,57.01,57.03,56.52,56.65,65955.0
2019-10-10 14:30:00,56.64,56.74,56.51,56.61,64343.0,56.64,56.74,56.51,56.61,64343.0
2019-10-10 15:00:00,56.59,56.84,56.58,56.81,71361.0,56.59,56.84,56.58,56.81,71361.0
2019-10-10 15:30:00,56.8,56.91,56.39,56.62,487564.0,56.8,56.91,56.39,56.62,487564.0
2019-10-11 09:30:00,57.62,58.2,57.13,57.46,216826.0,57.62,58.2,57.13,57.46,216826.0
2019-10-11 10:00:00,57.51,57.76,57.33,57.63,49152.0,57.51,57.76,57.33,57.63,49152.0
2019-10-11 10:30:00,57.63,57.85,57.14,57.19,95144.0,57.63,57.85,57.14,57.19,95144.0
2019-10-11 11:00:00,57.22,57.35,57.05,57.15,76098.0,57.22,57.35,57.05,57.15,76098.0
2019-10-11 11:30:00,57.15,57.35,56.97,57.07,187617.0,57.15,57.35,56.97,57.07,187617.0
2019-10-11 12:00:00,57.07,57.09,56.6,56.95,84249.0,57.07,57.09,56.6,56.95,84249.0
2019-10-11 12:30:00,56.96,56.96,56.51,56.79,37584.0,56.96,56.96,56.51,56.79,37584.0
2019-10-11 13:00:00,56.8,56.91,56.46,56.7,100516.0,56.8,56.91,56.46,56.7,100516.0
2019-10-11 13:30:00,56.71,57.09,56.57,56.57,43607.0,56.71,57.09,56.57,56.57,43607.0
2019-10-11 14:00:00,56.62,56.62,56.29,56.53,58893.0,56.62,56.62,56.29,56.53,58893.0
2019-10-11 14:30:00,56.49,56.82,56.46,56.8,83610.0,56.49,56.82,56.46,56.8,83610.0
2019-10-11 15:00:00,56.8,57.27,56.67,57.25,107559.0,56.8,57.27,56.67,57.25,107559.0
2019-10-11 15:30:00,57.25,57.42,56.73,56.83,217150.0,57.25,57.42,56.73,56.83,217150.0
2019-10-14 09:30:00,56.59,57.19,56.5,56.87,74949.0,56.59,57.19,56.5,56.87,74949.0
2019-10-14 10:00:00,56.81,57.2,56.67,56.67,26303.0,56.81,57.2,56.67,56.67,26303.0
2019-10-14 10:30:00,56.71,56.79,56.46,56.51,39678.0,56.71,56.79,56.46,56.51,39678.0
2019-10-14 11:00:00,56.51,56.56,56.2,56.36,71542.0,56.51,56.56,56.2,56.36,71542.0
2019-10-14 11:30:00,56.31,56.54,56.31,56.48,20142.0,56.31,56.54,56.31,56.48,20142.0
2019-10-14 12:00:00,56.43,56.57,56.35,56.51,58885.0,56.43,56.57,56.35,56.51,58885.0
2019-10-14 12:30:00,56.47,56.52,56.22,56.23,20089.0,56.47,56.52,56.22,56.23,20089.0
2019-10-14 13:00:00,56.21,56.4,56.17,56.38,26383.0,56.21,56.4,56.17,56.38,26383.0
2019-10-14 13:30:00,56.39,56.46,56.21,56.41,20497.0,56.39,56.46,56.21,56.41,20497.0
2019-10-14 14:00:00,56.43,56.6,56.4,56.6,16343.0,56.43,56.6,56.4,56.6,16343.0
2019-10-14 14:30:00,56.58,56.62,56.5,56.5,17347.0,56.58,56.62,56.5,56.5,17347.0
2019-10-14 15:00:00,56.5,56.66,56.49,56.57,24753.0,56.5,56.66,56.49,56.57,24753.0
2019-10-14 15:30:00,56.57,56.66,56.38,56.47,63776.0,56.57,56.66,56.38,56.47,63776.0
2019-10-15 09:30:00,56.86,56.94,55.72,55.78,109564.0,56.86,56.94,55.72,55.78,109564.0
2019-10-15 10:00:00,55.7,55.81,55.55,55.61,65711.0,55.7,55.81,55.55,55.61,65711.0
2019-10-15 10:30:00,55.63,55.76,55.34,55.59,111436.0,55.63,55.76,55.34,55.59,111436.0
2019-10-15 11:00:00,55.62,55.66,55.28,55.43,91923.0,55.62,55.66,55.28,55.43,91923.0
2019-10-15 11:30:00,55.47,55.52,55.07,55.18,89527.0,55.47,55.52,55.07,55.18,89527.0
2019-10-15 12:00:00,55.18,55.2,54.92,54.98,75993.0,55.18,55.2,54.92,54.98,75993.0
2019-10-15 12:30:00,55.0,55.23,55.0,55.16,35882.0,55.0,55.23,55.0,55.16,35882.0
2019-10-15 13:00:00,55.19,55.34,55.07,55.19,67581.0,55.19,55.34,55.07,55.19,67581.0
2019-10-15 13:30:00,55.16,55.2,54.98,55.2,63585.0,55.16,55.2,54.98,55.2,63585.0
2019-10-15 14:00:00,55.21,55.63,55.18,55.62,80646.0,55.21,55.63,55.18,55.62,80646.0
2019-10-15 14:30:00,55.62,55.98,55.61,55.93,88151.0,55.62,55.98,55.61,55.93,88151.0
2019-10-15 15:00:00,55.93,55.95,55.74,55.74,64148.0,55.93,55.95,55.74,55.74,64148.0
2019-10-15 15:30:00,55.74,55.9,55.64,55.84,162815.0,55.74,55.9,55.64,55.84,162815.0
2019-10-16 09:30:00,55.66,55.87,54.83,54.9,93172.0,55.66,55.87,54.83,54.9,93172.0
2019-10-16 10:00:00,54.88,55.63,54.66,55.41,106116.0,54.88,55.63,54.66,55.41,106116.0
2019-10-16 10:30:00,55.41,55.41,54.97,55.03,34523.0,55.41,55.41,54.97,55.03,34523.0
2019-10-16 11:00:00,55.04,55.14,54.8,54.87,48372.0,55.04,55.14,54.8,54.87,48372.0
2019-10-16 11:30:00,54.89,55.11,54.77,54.92,36499.0,54.89,55.11,54.77,54.92,36499.0
2019-10-16 12:00:00,54.91,54.97,54.65,54.74,61348.0,54.91,54.97,54.65,54.74,61348.0
2019-10-16 12:30:00,54.74,54.98,54.69,54.88,59494.0,54.74,54.98,54.69,54.88,59494.0
2019-10-16 13:00:00,54.87,54.87,54.72,54.72,22966.0,54.87,54.87,54.72,54.72,22966.0
2019-10-16 13:30:00,54.71,54.76,54.35,54.35,67580.0,54.71,54.76,54.35,54.35,67580.0
2019-10-16 14:00:00,54.35,54.36,54.07,54.1,90831.0,54.35,54.36,54.07,54.1,90831.0
2019-10-16 14:30:00,54.1,54.53,54.1,54.41,64535.0,54.1,54.53,54.1,54.41,64535.0
2019-10-16 15:00:00,54.41,54.62,54.4,54.58,107761.0,54.41,54.62,54.4,54.58,107761.0
2019-10-16 15:30:00,54.57,55.01,54.57,55.01,348614.0,54.57,55.01,54.57,55.01,348614.0
2019-10-17 09:30:00,55.07,55.38,54.61,55.33,93613.0,55.07,55.38,54.61,55.33,93613.0
2019-10-17 10:00:00,55.36,56.26,55.23,56.08,144012.0,55.36,56.26,55.23,56.08,144012.0
2019-10-17 10:30:00,56.07,56.18,55.64,55.89,94718.0,56.07,56.18,55.64,55.89,94718.0
2019-10-17 11:00:00,55.86,56.1,55.43,55.51,247729.0,55.86,56.1,55.43,55.51,247729.0
2019-10-17 11:30:00,55.48,55.57,55.12,55.36,74807.0,55.48,55.57,55.12,55.36,74807.0
2019-10-17 12:00:00,55.4,55.45,55.16,55.37,39053.0,55.4,55.45,55.16,55.37,39053.0
2019-10-17 12:30:00,55.36,55.38,55.16,55.31,39752.0,55.36,55.38,55.16,55.31,39752.0
2019-10-17 13:00:00,55.3,55.62,55.29,55.59,33767.0,55.3,55.62,55.29,55.59,33767.0
2019-10-17 13:30:00,55.59,55.61,55.5,55.55,29451.0,55.59,55.61,55.5,55.55,29451.0
2019-10-17 14:00:00,55.55,55.59,55.37,55.37,27273.0,55.55,55.59,55.37,55.37,27273.0
2019-10-17 14:30:00,55.4,55.4,55.21,55.29,31920.0,55.4,55.4,55.21,55.29,31920.0
2019-10-17 15:00:00,55.28,55.32,55.1,55.21,45590.0,55.28,55.32,55.1,55.21,45590.0
2019-10-17 15:30:00,55.22,55.36,55.16,55.24,139086.0,55.22,55.36,55.16,55.24,139086.0
2019-10-18 09:30:00,55.0,56.17,55.0,56.1,89997.0,55.0,56.17,55.0,56.1,89997.0
2019-10-18 10:00:00,56.09,56.43,55.56,56.11,154734.0,56.09,56.43,55.56,56.11,154734.0
2019-10-18 10:30:00,56.05,56.14,55.72,55.76,54997.0,56.05,56.14,55.72,55.76,54997.0
2019-10-18 11:00:00,55.79,55.99,55.7,55.9,33355.0,55.79,55.99,55.7,55.9,33355.0
2019-10-18 11:30:00,55.89,55.89,55.36,55.37,34922.0,55.89,55.89,55.36,55.37,34922.0
2019-10-18 12:00:00,55.32,55.59,55.29,55.45,41225.0,55.32,55.59,55.29,55.45,41225.0
2019-10-18 12:30:00,55.42,55.77,55.34,55.43,132513.0,55.42,55.77,55.34,55.43,132513.0
2019-10-18 13:00:00,55.47,55.73,55.39,55.5,27860.0,55.47,55.73,55.39,55.5,27860.0
2019-10-18 13:30:00,55.48,55.5,55.32,55.42,27612.0,55.48,55.5,55.32,55.42,27612.0
2019-10-18 14:00:00,55.42,55.47,55.25,55.47,27258.0,55.42,55.47,55.25,55.47,27258.0
2019-10-18 14:30:00,55.43,55.47,55.29,55.46,28053.0,55.43,55.47,55.29,55.46,28053.0
2019-10-18 15:00:00,55.47,55.48,55.25,55.32,39954.0,55.47,55.48,55.25,55.32,39954.0
2019-10-18 15:30:00,55.32,55.42,55.21,55.21,120765.0,55.32,55.42,55.21,55.21,120765.0
2019-10-21 09:30:00,55.59,56.25,55.34,56.12,88728.0,55.59,56.25,55.34,56.12,88728.0
2019-10-21 10:00:00,56.15,56.4,55.92,56.28,61816.0,56.15,56.4,55.92,56.28,61816.0
2019-10-21 10:30:00,56.29,56.36,56.1,56.24,26189.0,56.29,56.36,56.1,56.24,26189.0
2019-10-21 11:00:00,56.27,56.33,56.14,56.23,19732.0,56.27,56.33,56.14,56.23,19732.0
2019-10-21 11:30:00,56.25,56.69,56.15,56.61,50503.0,56.25,56.69,56.15,56.61,50503.0
2019-10-21 12:00:00,56.61,56.92,56.5,56.87,78893.0,56.61,56.92,56.5,56.87,78893.0
2019-10-21 12:30:00,56.88,56.88,56.65,56.75,18469.0,56.88,56.88,56.65,56.75,18469.0
2019-10-21 13:00:00,56.75,56.77,56.55,56.68,22608.0,56.75,56.77,56.55,56.68,22608.0
2019-10-21 13:30:00,56.67,56.69,56.5,56.68,15825.0,56.67,56.69,56.5,56.68,15825.0
2019-10-21 14:00:00,56.72,56.8,56.54,56.55,18947.0,56.72,56.8,56.54,56.55,18947.0
2019-10-21 14:30:00,56.57,56.62,56.44,56.54,16856.0,56.57,56.62,56.44,56.54,16856.0
2019-10-21 15:00:00,56.57,56.59,56.43,56.47,24546.0,56.57,56.59,56.43,56.47,24546.0
2019-10-21 15:30:00,56.47,56.47,56.27,56.35,134210.0,56.47,56.47,56.27,56.35,134210.0
2019-10-22 09:30:00,56.34,56.78,56.0,56.4,46300.0,56.34,56.78,56.0,56.4,46300.0
2019-10-22 10:00:00,56.43,56.45,56.06,56.36,51303.0,56.43,56.45,56.06,56.36,51303.0
2019-10-22 10:30:00,56.36,56.41,55.93,56.04,43719.0,56.36,56.41,55.93,56.04,43719.0
2019-10-22 11:00:00,55.99,56.07,55.47,55.6,54403.0,55.99,56.07,55.47,55.6,54403.0
2019-10-22 11:30:00,55.57,56.05,55.55,55.77,29255.0,55.57,56.05,55.55,55.77,29255.0
2019-10-22 12:00:00,55.74,55.97,55.74,55.84,38053.0,55.74,55.97,55.74,55.84,38053.0
2019-10-22 12:30:00,55.85,56.23,55.8,56.1,121299.0,55.85,56.23,55.8,56.1,121299.0
2019-10-22 13:00:00,56.12,56.16,55.93,55.98,21664.0,56.12,56.16,55.93,55.98,21664.0
2019-10-22 13:30:00,55.98,56.16,55.94,56.13,25429.0,55.98,56.16,55.94,56.13,25429.0
2019-10-22 14:00:00,56.14,56.25,56.1,56.19,48762.0,56.14,56.25,56.1,56.19,48762.0
2019-10-22 14:30:00,56.2,56.26,56.09,56.25,62384.0,56.2,56.26,56.09,56.25,62384.0
2019-10-22 15:00:00,56.27,56.37,56.11,56.15,55568.0,56.27,56.37,56.11,56.15,55568.0
2019-10-22 15:30:00,56.16,56.39,56.15,56.22,138190.0,56.16,56.39,56.15,56.22,138190.0
2019-10-23 09:30:00,55.9,56.65,55.43,56.49,55588.0,55.9,56.65,55.43,56.49,55588.0
2019-10-23 10:00:00,56.64,56.76,56.13,56.16,62655.0,56.64,56.76,56.13,56.16,62655.0
2019-10-23 10:30:00,56.2,56.38,55.9,56.34,50267.0,56.2,56.38,55.9,56.34,50267.0
2019-10-23 11:00:00,56.34,56.34,56.09,56.17,34884.0,56.34,56.34,56.09,56.17,34884.0
2019-10-23 11:30:00,56.18,56.19,55.77,55.81,37258.0,56.18,56.19,55.77,55.81,37258.0
2019-10-23 12:00:00,55.77,55.9,55.56,55.65,33085.0,55.77,55.9,55.56,55.65,33085.0
2019-10-23 12:30:00,55.65,55.71,55.56,55.6,27521.0,55.65,55.71,55.56,55.6,27521.0
2019-10-23 13:00:00,55.59,55.77,55.46,55.55,38110.0,55.59,55.77,55.46,55.55,38110.0
2019-10-23 13:30:00,55.52,55.55,55.39,55.43,25581.0,55.52,55.55,55.39,55.43,25581.0
2019-10-23 14:00:00,55.41,55.41,55.19,55.28,42987.0,55.41,55.41,55.19,55.28,42987.0
2019-10-23 14:30:00,55.27,55.31,55.05,55.14,64864.0,55.27,55.31,55.05,55.14,64864.0
2019-10-23 15:00:00,55.14,55.35,55.1,55.23,75444.0,55.14,55.35,55.1,55.23,75444.0
2019-10-23 15:30:00,55.24,55.39,55.15,55.28,234620.0,55.24,55.39,55.15,55.28,234620.0
2019-10-24 09:30:00,55.64,55.88,55.13,55.65,81839.0,55.64,55.88,55.13,55.65,81839.0
2019-10-24 10:00:00,55.66,55.98,55.43,55.47,78319.0,55.66,55.98,55.43,55.47,78319.0
2019-10-24 10:30:00,55.43,55.73,55.3,55.67,81459.0,55.43,55.73,55.3,55.67,81459.0
2019-10-24 11:00:00,55.72,56.01,55.66,55.86,64431.0,55.72,56.01,55.66,55.86,64431.0
2019-10-24 11:30:00,55.84,55.94,55.4,55.51,74460.0,55.84,55.94,55.4,55.51,74460.0
2019-10-24 12:00:00,55.6,55.79,55.56,55.72,45155.0,55.6,55.79,55.56,55.72,45155.0
2019-10-24 12:30:00,55.72,55.76,55.5,55.61,28747.0,55.72,55.76,55.5,55.61,28747.0
2019-10-24 13:00:00,55.6,55.75,55.58,55.67,28226.0,55.6,55.75,55.58,55.67,28226.0
2019-10-24 13:30:00,55.65,55.65,55.4,55.46,46994.0,55.65,55.65,55.4,55.46,46994.0
2019-10-24 14:00:00,55.43,55.69,55.34,55.44,51599.0,55.43,55.69,55.34,55.44,51599.0
2019-10-24 14:30:00,55.43,55.51,55.2,55.2,85513.0,55.43,55.51,55.2,55.2,85513.0
2019-10-24 15:00:00,55.22,55.69,55.22,55.32,126416.0,55.22,55.69,55.22,55.32,126416.0
2019-10-24 15:30:00,55.29,56.08,55.26,55.96,488348.0,55.29,56.08,55.26,55.96,488348.0
2019-10-25 09:30:00,54.0,55.0,50.22,52.05,1335055.0,54.0,55.0,50.22,52.05,1335055.0
2019-10-25 10:00:00,52.05,52.87,51.25,52.57,796809.0,52.05,52.87,51.25,52.57,796809.0
2019-10-25 10:30:00,52.53,53.21,52.21,52.67,473895.0,52.53,53.21,52.21,52.67,473895.0
2019-10-25 11:00:00,52.58,52.73,51.41,51.88,456625.0,52.58,52.73,51.41,51.88,456625.0
2019-10-25 11:30:00,51.89,52.92,51.82,52.34,299613.0,51.89,52.92,51.82,52.34,299613.0
2019-10-25 12:00:00,52.34,52.39,51.66,51.77,204793.0,52.34,52.39,51.66,51.77,204793.0
2019-10-25 12:30:00,51.76,52.6,51.63,52.56,153577.0,51.76,52.6,51.63,52.56,153577.0
2019-10-25 13:00:00,52.56,52.74,52.12,52.25,204913.0,52.56,52.74,52.12,52.25,204913.0
2019-10-25 13:30:00,52.27,52.78,52.23,52.53,117535.0,52.27,52.78,52.23,52.53,117535.0
2019-10-25 14:00:00,52.53,52.59,52.19,52.57,141097.0,52.53,52.59,52.19,52.57,141097.0
2019-10-25 14:30:00,52.57,52.57,51.91,52.14,156450.0,52.57,52.57,51.91,52.14,156450.0
2019-10-25 15:00:00,52.15,52.7,51.82,52.67,263711.0,52.15,52.7,51.82,52.67,263711.0
2019-10-25 15:30:00,52.67,52.88,52.18,52.66,666922.0,52.67,52.88,52.18,52.66,666922.0
2019-10-28 09:30:00,53.18,54.2,53.11,54.07,227275.0,53.18,54.2,53.11,54.07,227275.0
2019-10-28 10:00:00,54.08,54.86,54.04,54.3,302341.0,54.08,54.86,54.04,54.3,302341.0
2019-10-28 10:30:00,54.28,54.53,54.06,54.46,87987.0,54.28,54.53,54.06,54.46,87987.0
2019-10-28 11:00:00,54.46,54.51,53.71,54.04,97290.0,54.46,54.51,53.71,54.04,97290.0
2019-10-28 11:30:00,54.05,54.17,53.81,53.96,54705.0,54.05,54.17,53.81,53.96,54705.0
2019-10-28 12:00:00,53.97,54.14,53.88,54.05,39130.0,53.97,54.14,53.88,54.05,39130.0
2019-10-28 12:30:00,54.02,54.1,53.86,53.94,48413.0,54.02,54.1,53.86,53.94,48413.0
2019-10-28 13:00:00,53.93,54.06,53.77,53.9,38023.0,53.93,54.06,53.77,53.9,38023.0
2019-10-28 13:30:00,53.9,54.09,53.8,54.04,52405.0,53.9,54.09,53.8,54.04,52405.0
2019-10-28 14:00:00,54.05,54.18,53.95,54.05,46780.0,54.05,54.18,53.95,54.05,46780.0
2019-10-28 14:30:00,54.08,54.23,53.85,53.89,51182.0,54.08,54.23,53.85,53.89,51182.0
2019-10-28 15:00:00,53.89,53.89,53.14,53.26,240549.0,53.89,53.89,53.14,53.26,240549.0
2019-10-28 15:30:00,53.25,53.64,53.14,53.23,422443.0,53.25,53.64,53.14,53.23,422443.0
2019-10-29 09:30:00,53.55,53.92,52.91,52.91,141971.0,53.55,53.92,52.91,52.91,141971.0
2019-10-29 10:00:00,52.93,53.2,52.71,52.75,79864.0,52.93,53.2,52.71,52.75,79864.0
2019-10-29 10:30:00,52.76,53.45,52.63,53.2,97775.0,52.76,53.45,52.63,53.2,97775.0
2019-10-29 11:00:00,53.21,53.36,52.9,53.1,46075.0,53.21,53.36,52.9,53.1,46075.0
2019-10-29 11:30:00,53.14,53.16,52.94,53.05,57663.0,53.14,53.16,52.94,53.05,57663.0
2019-10-29 12:00:00,53.0,53.11,52.93,53.08,39749.0,53.0,53.11,52.93,53.08,39749.0
2019-10-29 12:30:00,53.11,53.22,53.1,53.12,20231.0,53.11,53.22,53.1,53.12,20231.0
2019-10-29 13:00:00,53.14,53.38,53.07,53.31,52837.0,53.14,53.38,53.07,53.31,52837.0
2019-10-29 13:30:00,53.34,53.61,53.29,53.47,57294.0,53.34,53.61,53.29,53.47,57294.0
2019-10-29 14:00:00,53.48,53.62,53.26,53.26,37923.0,53.48,53.62,53.26,53.26,37923.0
2019-10-29 14:30:00,53.31,53.5,53.21,53.29,80431.0,53.31,53.5,53.21,53.29,80431.0
2019-10-29 15:00:00,53.27,53.55,53.26,53.5,61923.0,53.27,53.55,53.26,53.5,61923.0
2019-10-29 15:30:00,53.51,53.56,53.24,53.3,147376.0,53.51,53.56,53.24,53.3,147376.0
2019-10-30 09:30:00,53.13,53.54,51.26,52.02,175472.0,53.13,53.54,51.26,52.02,175472.0
2019-10-30 10:00:00,52.09,52.17,51.41,52.04,53019.0,52.09,52.17,51.41,52.04,53019.0
2019-10-30 10:30:00,52.03,52.69,51.98,52.3,61681.0,52.03,52.69,51.98,52.3,61681.0
2019-10-30 11:00:00,52.36,52.68,52.11,52.51,66980.0,52.36,52.68,52.11,52.51,66980.0
2019-10-30 11:30:00,52.48,52.49,51.8,51.8,52724.0,52.48,52.49,51.8,51.8,52724.0
2019-10-30 12:00:00,51.84,51.94,51.61,51.87,71471.0,51.84,51.94,51.61,51.87,71471.0
2019-10-30 12:30:00,51.88,51.9,51.56,51.69,56464.0,51.88,51.9,51.56,51.69,56464.0
2019-10-30 13:00:00,51.7,51.88,51.7,51.8,33407.0,51.7,51.88,51.7,51.8,33407.0
2019-10-30 13:30:00,51.82,51.96,51.67,51.71,44232.0,51.82,51.96,51.67,51.71,44232.0
2019-10-30 14:00:00,51.7,51.98,51.61,51.9,38037.0,51.7,51.98,51.61,51.9,38037.0
2019-10-30 14:30:00,51.89,51.98,51.7,51.91,32519.0,51.89,51.98,51.7,51.91,32519.0
2019-10-30 15:00:00,51.91,51.97,51.71,51.97,64751.0,51.91,51.97,51.71,51.97,64751.0
2019-10-30 15:30:00,51.99,52.04,51.78,51.86,164083.0,51.99,52.04,51.78,51.86,164083.0
2019-10-31 09:30:00,52.13,52.8,51.08,51.28,127089.0,52.13,52.8,51.08,51.28,127089.0
2019-10-31 10:00:00,51.27,51.77,51.24,51.59,74794.0,51.27,51.77,51.24,51.59,74794.0
2019-10-31 10:30:00,51.53,51.73,51.38,51.73,64601.0,51.53,51.73,51.38,51.73,64601.0
2019-10-31 11:00:00,51.72,52.06,51.64,51.94,67846.0,51.72,52.06,51.64,51.94,67846.0
2019-10-31 11:30:00,51.97,52.39,51.82,52.22,78548.0,51.97,52.39,51.82,52.22,78548.0
2019-10-31 12:00:00,52.23,52.38,52.07,52.14,37522.0,52.23,52.38,52.07,52.14,37522.0
2019-10-31 12:30:00,52.15,52.21,51.98,52.09,59367.0,52.15,52.21,51.98,52.09,59367.0
2019-10-31 13:00:00,52.08,52.36,52.0,52.02,173464.0,52.08,52.36,52.0,52.02,173464.0
2019-10-31 13:30:00,52.01,52.44,52.0,52.26,70883.0,52.01,52.44,52.0,52.26,70883.0
2019-10-31 14:00:00,52.26,52.3,51.66,51.78,51965.0,52.26,52.3,51.66,51.78,51965.0
2019-10-31 14:30:00,51.77,51.95,51.69,51.85,45951.0,51.77,51.95,51.69,51.85,45951.0
2019-10-31 15:00:00,51.81,51.89,51.73,51.77,36536.0,51.81,51.89,51.73,51.77,36536.0
2019-10-31 15:30:00,51.77,51.81,51.65,51.79,138113.0,51.77,51.81,51.65,51.79,138113.0
2019-11-01 09:30:00,52.26,52.44,51.43,51.93,89978.0,52.26,52.44,51.43,51.93,89978.0
2019-11-01 10:00:00,51.91,52.4,51.82,52.13,54098.0,51.91,52.4,51.82,52.13,54098.0
2019-11-01 10:30:00,52.14,52.47,52.04,52.38,45178.0,52.14,52.47,52.04,52.38,45178.0
2019-11-01 11:00:00,52.38,52.4,52.14,52.28,26084.0,52.38,52.4,52.14,52.28,26084.0
2019-11-01 11:30:00,52.28,52.55,52.24,52.48,42346.0,52.28,52.55,52.24,52.48,42346.0
2019-11-01 12:00:00,52.47,52.48,52.06,52.15,24995.0,52.47,52.48,52.06,52.15,24995.0
2019-11-01 12:30:00,52.19,52.4,52.13,52.33,18354.0,52.19,52.4,52.13,52.33,18354.0
2019-11-01 13:00:00,52.35,52.4,52.29,52.3,16936.0,52.35,52.4,52.29,52.3,16936.0
2019-11-01 13:30:00,52.33,52.51,52.26,52.5,24996.0,52.33,52.51,52.26,52.5,24996.0
2019-11-01 14:00:00,52.51,52.57,52.26,52.29,26204.0,52.51,52.57,52.26,52.29,26204.0
2019-11-01 14:30:00,52.3,52.5,52.3,52.49,32736.0,52.3,52.5,52.3,52.49,32736.0
2019-11-01 15:00:00,52.46,52.59,52.37,52.54,40483.0,52.46,52.59,52.37,52.54,40483.0
2019-11-01 15:30:00,52.53,52.6,52.43,52.57,118376.0,52.53,52.6,52.43,52.57,118376.0
2019-11-04 09:30:00,53.79,54.42,52.87,52.87,237975.0,53.79,54.42,52.87,52.87,237975.0
2019-11-04 10:00:00,52.91,53.52,52.8,53.2,83441.0,52.91,53.52,52.8,53.2,83441.0
2019-11-04 10:30:00,53.21,53.33,52.92,53.0,66637.0,53.21,53.33,52.92,53.0,66637.0
2019-11-04 11:00:00,52.97,53.31,52.91,53.11,59363.0,52.97,53.31,52.91,53.11,59363.0
2019-11-04 11:30:00,53.11,53.31,52.92,53.26,42350.0,53.11,53.31,52.92,53.26,42350.0
2019-11-04 12:00:00,53.26,53.5,53.24,53.3,52733.0,53.26,53.5,53.24,53.3,52733.0
2019-11-04 12:30:00,53.34,53.34,53.06,53.13,24936.0,53.34,53.34,53.06,53.13,24936.0
2019-11-04 13:00:00,53.09,53.1,52.98,53.02,18962.0,53.09,53.1,52.98,53.02,18962.0
2019-11-04 13:30:00,52.98,53.0,52.86,52.9,32152.0,52.98,53.0,52.86,52.9,32152.0
2019-11-04 14:00:00,52.88,52.92,52.68,52.71,45031.0,52.88,52.92,52.68,52.71,45031.0
2019-11-04 14:30:00,52.72,53.29,52.72,53.23,162283.0,52.72,53.29,52.72,53.23,162283.0
2019-11-04 15:00:00,53.23,53.26,52.99,53.11,44889.0,53.23,53.26,52.99,53.11,44889.0
2019-11-04 15:30:00,53.1,53.15,53.0,53.02,102439.0,53.1,53.15,53.0,53.02,102439.0
2019-11-05 09:30:00,53.12,53.8,52.82,53.53,84650.0,53.12,53.8,52.82,53.53,84650.0
2019-11-05 10:00:00,53.51,53.58,53.12,53.23,33108.0,53.51,53.58,53.12,53.23,33108.0
2019-11-05 10:30:00,53.23,53.5,53.2,53.45,20103.0,53.23,53.5,53.2,53.45,20103.0
2019-11-05 11:00:00,53.51,53.82,53.41,53.81,44843.0,53.51,53.82,53.41,53.81,44843.0
2019-11-05 11:30:00,53.83,53.94,53.65,53.87,28918.0,53.83,53.94,53.65,53.87,28918.0
2019-11-05 12:00:00,53.85,53.97,53.77,53.9,31764.0,53.85,53.97,53.77,53.9,31764.0
2019-11-05 12:30:00,53.9,54.01,53.76,53.93,56606.0,53.9,54.01,53.76,53.93,56606.0
2019-11-05 13:00:00,53.93,54.15,53.88,54.14,111563.0,53.93,54.15,53.88,54.14,111563.0
2019-11-05 13:30:00,54.14,54.22,54.07,54.12,37643.0,54.14,54.22,54.07,54.12,37643.0
2019-11-05 14:00:00,54.11,54.36,54.06,54.27,33963.0,54.11,54.36,54.06,54.27,33963.0
2019-11-05 14:30:00,54.26,54.39,54.03,54.08,37570.0,54.26,54.39,54.03,54.08,37570.0
2019-11-05 15:00:00,54.08,54.1,53.92,54.03,31723.0,54.08,54.1,53.92,54.03,31723.0
2019-11-05 15:30:00,54.05,54.05,53.81,53.89,125066.0,54.05,54.05,53.81,53.89,125066.0
2019-11-06 09:30:00,53.86,54.72,53.67,54.59,97022.0,53.86,54.72,53.67,54.59,97022.0
2019-11-06 10:00:00,54.52,54.62,53.72,53.72,46618.0,54.52,54.62,53.72,53.72,46618.0
2019-11-06 10:30:00,53.7,53.82,53.27,53.4,53582.0,53.7,53.82,53.27,53.4,53582.0
2019-11-06 11:00:00,53.4,53.47,53.15,53.29,20582.0,53.4,53.47,53.15,53.29,20582.0
2019-11-06 11:30:00,53.28,53.48,52.94,53.09,42180.0,53.28,53.48,52.94,53.09,42180.0
2019-11-06 12:00:00,53.09,53.32,53.08,53.19,24100.0,53.09,53.32,53.08,53.19,24100.0
2019-11-06 12:30:00,53.17,53.4,53.07,53.13,27991.0,53.17,53.4,53.07,53.13,27991.0
2019-11-06 13:00:00,53.12,53.17,52.89,52.89,47284.0,53.12,53.17,52.89,52.89,47284.0
2019-11-06 13:30:00,52.9,53.31,52.88,53.24,20322.0,52.9,53.31,52.88,53.24,20322.0
2019-11-06 14:00:00,53.24,53.36,53.16,53.36,12299.0,53.24,53.36,53.16,53.36,12299.0
2019-11-06 14:30:00,53.38,53.43,53.27,53.37,25809.0,53.38,53.43,53.27,53.37,25809.0
2019-11-06 15:00:00,53.38,53.5,53.28,53.41,33849.0,53.38,53.5,53.28,53.41,33849.0
2019-11-06 15:30:00,53.42,53.58,53.27,53.35,136949.0,53.42,53.58,53.27,53.35,136949.0
2019-11-07 09:30:00,53.76,54.3,53.64,53.88,82505.0,53.76,54.3,53.64,53.88,82505.0
2019-11-07 10:00:00,53.92,53.94,53.48,53.69,27590.0,53.92,53.94,53.48,53.69,27590.0
2019-11-07 10:30:00,53.69,54.11,53.37,53.46,84270.0,53.69,54.11,53.37,53.46,84270.0
2019-11-07 11:00:00,53.46,53.53,53.1,53.11,38651.0,53.46,53.53,53.1,53.11,38651.0
2019-11-07 11:30:00,53.11,53.18,52.91,53.13,44136.0,53.11,53.18,52.91,53.13,44136.0
2019-11-07 12:00:00,53.15,53.15,52.81,52.84,38002.0,53.15,53.15,52.81,52.84,38002.0
2019-11-07 12:30:00,52.84,52.93,52.74,52.91,50610.0,52.84,52.93,52.74,52.91,50610.0
2019-11-07 13:00:00,52.9,52.9,52.65,52.67,28179.0,52.9,52.9,52.65,52.67,28179.0
2019-11-07 13:30:00,52.67,52.69,52.56,52.59,21937.0,52.67,52.69,52.56,52.59,21937.0
2019-11-07 14:00:00,52.58,52.68,52.52,52.6,42488.0,52.58,52.68,52.52,52.6,42488.0
2019-11-07 14:30:00,52.59,52.77,52.38,52.5,54527.0,52.59,52.77,52.38,52.5,54527.0
2019-11-07 15:00:00,52.51,52.52,52.25,52.4,52832.0,52.51,52.52,52.25,52.4,52832.0
2019-11-07 15:30:00,52.41,52.71,52.3,52.59,116661.0,52.41,52.71,52.3,52.59,116661.0
2019-11-08 09:30:00,52.52,52.84,52.18,52.22,48719.0,52.52,52.84,52.18,52.22,48719.0
2019-11-08 10:00:00,52.25,52.28,51.83,51.97,82409.0,52.25,52.28,51.83,51.97,82409.0
2019-11-08 10:30:00,51.99,52.22,51.99,52.12,34670.0,51.99,52.22,51.99,52.12,34670.0
2019-11-08 11:00:00,52.13,52.34,52.1,52.28,39278.0,52.13,52.34,52.1,52.28,39278.0
2019-11-08 11:30:00,52.3,52.34,52.17,52.28,26889.0,52.3,52.34,52.17,52.28,26889.0
2019-11-08 12:00:00,52.29,52.31,52.08,52.13,64549.0,52.29,52.31,52.08,52.13,64549.0
2019-11-08 12:30:00,52.12,52.12,51.75,51.9,67069.0,52.12,52.12,51.75,51.9,67069.0
2019-11-08 13:00:00,51.89,51.96,51.82,51.94,22267.0,51.89,51.96,51.82,51.94,22267.0
2019-11-08 13:30:00,51.95,51.96,51.72,51.77,36571.0,51.95,51.96,51.72,51.77,36571.0
2019-11-08 14:00:00,51.78,51.85,51.74,51.77,35878.0,51.78,51.85,51.74,51.77,35878.0
2019-11-08 14:30:00,51.75,51.84,51.7,51.75,32675.0,51.75,51.84,51.7,51.75,32675.0
2019-11-08 15:00:00,51.75,52.0,51.75,51.89,34190.0,51.75,52.0,51.75,51.89,34190.0
2019-11-08 15:30:00,51.9,51.99,51.79,51.95,166072.0,51.9,51.99,51.79,51.95,166072.0
2019-11-11 09:30:00,51.94,53.1,51.61,52.67,135787.0,51.94,53.1,51.61,52.67,135787.0
2019-11-11 10:00:00,52.7,52.74,52.33,52.66,35949.0,52.7,52.74,52.33,52.66,35949.0
2019-11-11 10:30:00,52.66,52.96,52.59,52.69,33432.0,52.66,52.96,52.59,52.69,33432.0
2019-11-11 11:00:00,52.68,52.73,52.28,52.28,20695.0,52.68,52.73,52.28,52.28,20695.0
2019-11-11 11:30:00,52.33,52.57,52.31,52.42,12931.0,52.33,52.57,52.31,52.42,12931.0
2019-11-11 12:00:00,52.41,52.43,52.3,52.33,11014.0,52.41,52.43,52.3,52.33,11014.0
2019-11-11 12:30:00,52.34,52.35,52.14,52.16,22063.0,52.34,52.35,52.14,52.16,22063.0
2019-11-11 13:00:00,52.16,52.43,52.16,52.37,17138.0,52.16,52.43,52.16,52.37,17138.0
2019-11-11 13:30:00,52.35,52.45,52.3,52.41,15133.0,52.35,52.45,52.3,52.41,15133.0
2019-11-11 14:00:00,52.39,52.55,52.39,52.42,14779.0,52.39,52.55,52.39,52.42,14779.0
2019-11-11 14:30:00,52.43,52.49,52.3,52.35,16853.0,52.43,52.49,52.3,52.35,16853.0
2019-11-11 15:00:00,52.34,52.49,52.32,52.48,33591.0,52.34,52.49,52.32,52.48,33591.0
2019-11-11 15:30:00,52.48,52.6,52.35,52.48,110820.0,52.48,52.6,52.35,52.48,110820.0
2019-11-12 09:30:00,52.6,53.02,52.5,52.98,100377.0,52.6,53.02,52.5,52.98,100377.0
2019-11-12 10:00:00,53.0,53.2,52.81,53.04,44589.0,53.0,53.2,52.81,53.04,44589.0
2019-11-12 10:30:00,53.04,53.3,52.88,53.24,39884.0,53.04,53.3,52.88,53.24,39884.0
2019-11-12 11:00:00,53.25,53.3,53.02,53.3,38610.0,53.25,53.3,53.02,53.3,38610.0
2019-11-12 11:30:00,53.28,53.3,53.05,53.18,34220.0,53.28,53.3,53.05,53.18,34220.0
2019-11-12 12:00:00,53.17,53.23,53.04,53.22,31875.0,53.17,53.23,53.04,53.22,31875.0
2019-11-12 12:30:00,53.23,53.32,53.13,53.2,27571.0,53.23,53.32,53.13,53.2,27571.0
2019-11-12 13:00:00,53.21,53.32,53.18,53.26,26144.0,53.21,53.32,53.18,53.26,26144.0
2019-11-12 13:30:00,53.27,53.3,53.07,53.07,13864.0,53.27,53.3,53.07,53.07,13864.0
2019-11-12 14:00:00,53.07,53.12,52.85,52.93,18954.0,53.07,53.12,52.85,52.93,18954.0
2019-11-12 14:30:00,52.93,52.97,52.85,52.9,41163.0,52.93,52.97,52.85,52.9,41163.0
2019-11-12 15:00:00,52.9,52.95,52.82,52.89,23347.0,52.9,52.95,52.82,52.89,23347.0
2019-11-12 15:30:00,52.9,53.03,52.88,52.97,90894.0,52.9,53.03,52.88,52.97,90894.0
2019-11-13 09:30:00,52.54,52.84,52.08,52.53,74218.0,52.54,52.84,52.08,52.53,74218.0
2019-11-13 10:00:00,52.58,52.76,52.27,52.62,37264.0,52.58,52.76,52.27,52.62,37264.0
2019-11-13 10:30:00,52.63,52.84,52.45,52.56,37867.0,52.63,52.84,52.45,52.56,37867.0
2019-11-13 11:00:00,52.59,52.87,52.57,52.78,24033.0,52.59,52.87,52.57,52.78,24033.0
2019-11-13 11:30:00,52.78,53.15,52.76,52.88,48491.0,52.78,53.15,52.76,52.88,48491.0
2019-11-13 12:00:00,52.88,53.04,52.85,52.87,16362.0,52.88,53.04,52.85,52.87,16362.0
2019-11-13 12:30:00,52.9,53.21,52.83,53.15,22950.0,52.9,53.21,52.83,53.15,22950.0
2019-11-13 13:00:00,53.18,53.28,53.05,53.05,26219.0,53.18,53.28,53.05,53.05,26219.0
2019-11-13 13:30:00,53.04,53.09,52.74,52.81,30327.0,53.04,53.09,52.74,52.81,30327.0
2019-11-13 14:00:00,52.79,52.83,52.7,52.71,32484.0,52.79,52.83,52.7,52.71,32484.0
2019-11-13 14:30:00,52.73,52.97,52.73,52.93,19160.0,52.73,52.97,52.73,52.93,19160.0
2019-11-13 15:00:00,52.94,53.12,52.94,53.07,22664.0,52.94,53.12,52.94,53.07,22664.0
2019-11-13 15:30:00,53.06,53.13,52.9,53.11,82690.0,53.06,53.13,52.9,53.11,82690.0
2019-11-14 09:30:00,52.78,52.99,52.14,52.4,63342.0,52.78,52.99,52.14,52.4,63342.0
2019-11-14 10:00:00,52.5,52.51,52.03,52.19,48049.0,52.5,52.51,52.03,52.19,48049.0
2019-11-14 10:30:00,52.18,52.45,52.14,52.4,34489.0,52.18,52.45,52.14,52.4,34489.0
2019-11-14 11:00:00,52.43,52.49,52.23,52.4,24564.0,52.43,52.49,52.23,52.4,24564.0
2019-11-14 11:30:00,52.43,52.49,52.28,52.45,26167.0,52.43,52.49,52.28,52.45,26167.0
2019-11-14 12:00:00,52.4,52.5,52.25,52.34,17651.0,52.4,52.5,52.25,52.34,17651.0
2019-11-14 12:30:00,52.34,52.5,52.3,52.42,20515.0,52.34,52.5,52.3,52.42,20515.0
2019-11-14 13:00:00,52.43,52.49,52.41,52.47,20146.0,52.43,52.49,52.41,52.47,20146.0
2019-11-14 13:30:00,52.47,52.5,52.37,52.4,39371.0,52.47,52.5,52.37,52.4,39371.0
2019-11-14 14:00:00,52.4,52.45,52.32,52.36,16917.0,52.4,52.45,52.32,52.36,16917.0
2019-11-14 14:30:00,52.36,52.36,52.2,52.28,24230.0,52.36,52.36,52.2,52.28,24230.0
2019-11-14 15:00:00,52.26,52.34,52.24,52.32,22218.0,52.26,52.34,52.24,52.32,22218.0
2019-11-14 15:30:00,52.32,52.59,52.29,52.5,77310.0,52.32,52.59,52.29,52.5,77310.0
2019-11-15 09:30:00,52.73,53.73,52.73,53.71,89384.0,52.73,53.73,52.73,53.71,89384.0
2019-11-15 10:00:00,53.71,54.15,53.41,53.45,117036.0,53.71,54.15,53.41,53.45,117036.0
2019-11-15 10:30:00,53.45,53.67,53.44,53.56,46028.0,53.45,53.67,53.44,53.56,46028.0
2019-11-15 11:00:00,53.56,53.83,53.47,53.49,54559.0,53.56,53.83,53.47,53.49,54559.0
2019-11-15 11:30:00,53.5,53.67,53.48,53.59,37153.0,53.5,53.67,53.48,53.59,37153.0
2019-11-15 12:00:00,53.58,53.64,53.48,53.54,30955.0,53.58,53.64,53.48,53.54,30955.0
2019-11-15 12:30:00,53.54,53.56,53.43,53.49,15642.0,53.54,53.56,53.43,53.49,15642.0
2019-11-15 13:00:00,53.49,53.64,53.49,53.5,19555.0,53.49,53.64,53.49,53.5,19555.0
2019-11-15 13:30:00,53.5,53.62,53.46,53.51,17118.0,53.5,53.62,53.46,53.51,17118.0
2019-11-15 14:00:00,53.52,53.58,53.5,53.52,19616.0,53.52,53.58,53.5,53.52,19616.0
2019-11-15 14:30:00,53.51,53.55,53.45,53.53,14399.0,53.51,53.55,53.45,53.53,14399.0
2019-11-15 15:00:00,53.53,53.53,53.26,53.27,43529.0,53.53,53.53,53.26,53.27,43529.0
2019-11-15 15:30:00,53.26,53.37,53.18,53.37,120356.0,53.26,53.37,53.18,53.37,120356.0
2019-11-18 09:30:00,53.4,53.4,52.76,52.77,42131.0,53.4,53.4,52.76,52.77,42131.0
2019-11-18 10:00:00,52.77,52.8,52.47,52.69,41276.0,52.77,52.8,52.47,52.69,41276.0
2019-11-18 10:30:00,52.69,52.85,52.63,52.74,32823.0,52.69,52.85,52.63,52.74,32823.0
2019-11-18 11:00:00,52.75,52.94,52.62,52.64,28447.0,52.75,52.94,52.62,52.64,28447.0
2019-11-18 11:30:00,52.66,52.82,52.66,52.76,21106.0,52.66,52.82,52.66,52.76,21106.0
2019-11-18 12:00:00,52.75,52.95,52.73,52.73,21207.0,52.75,52.95,52.73,52.73,21207.0
2019-11-18 12:30:00,52.75,52.83,52.72,52.79,21101.0,52.75,52.83,52.72,52.79,21101.0
2019-11-18 13:00:00,52.78,52.8,52.72,52.76,17278.0,52.78,52.8,52.72,52.76,17278.0
2019-11-18 13:30:00,52.75,52.92,52.73,52.87,36802.0,52.75,52.92,52.73,52.87,36802.0
2019-11-18 14:00:00,52.9,53.12,52.89,53.12,28160.0,52.9,53.12,52.89,53.12,28160.0
2019-11-18 14:30:00,53.11,53.25,53.11,53.17,27324.0,53.11,53.25,53.11,53.17,27324.0
2019-11-18 15:00:00,53.17,53.27,53.14,53.16,39857.0,53.17,53.27,53.14,53.16,39857.0
2019-11-18 15:30:00,53.16,53.21,52.89,53.15,204971.0,53.16,53.21,52.89,53.15,204971.0
2019-11-19 09:30:00,54.04,54.66,53.58,54.0,187907.0,54.04,54.66,53.58,54.0,187907.0
2019-11-19 10:00:00,54.02,54.4,53.91,54.31,69065.0,54.02,54.4,53.91,54.31,69065.0
2019-11-19 10:30:00,54.36,54.39,53.75,53.9,48141.0,54.36,54.39,53.75,53.9,48141.0
2019-11-19 11:00:00,53.86,53.87,53.75,53.84,16174.0,53.86,53.87,53.75,53.84,16174.0
2019-11-19 11:30:00,53.84,54.11,53.81,53.95,19072.0,53.84,54.11,53.81,53.95,19072.0
2019-11-19 12:00:00,53.97,54.11,53.92,53.96,19469.0,53.97,54.11,53.92,53.96,19469.0
2019-11-19 12:30:00,53.97,54.27,53.96,54.22,23059.0,53.97,54.27,53.96,54.22,23059.0
2019-11-19 13:00:00,54.23,54.52,54.21,54.23,47226.0,54.23,54.52,54.21,54.23,47226.0
2019-11-19 13:30:00,54.22,54.61,54.2,54.56,37465.0,54.22,54.61,54.2,54.56,37465.0
2019-11-19 14:00:00,54.55,54.8,54.41,54.78,35876.0,54.55,54.8,54.41,54.78,35876.0
2019-11-19 14:30:00,54.79,54.79,54.57,54.62,73565.0,54.79,54.79,54.57,54.62,73565.0
2019-11-19 15:00:00,54.61,54.77,54.58,54.69,41481.0,54.61,54.77,54.58,54.69,41481.0
2019-11-19 15:30:00,54.68,54.82,54.57,54.59,156288.0,54.68,54.82,54.57,54.59,156288.0
2019-11-20 09:30:00,54.42,54.74,54.0,54.73,69043.0,54.42,54.74,54.0,54.73,69043.0
2019-11-20 10:00:00,54.74,55.06,54.55,54.66,36027.0,54.74,55.06,54.55,54.66,36027.0
2019-11-20 10:30:00,54.69,55.08,54.67,54.77,47419.0,54.69,55.08,54.67,54.77,47419.0
2019-11-20 11:00:00,54.77,54.93,54.62,54.89,33600.0,54.77,54.93,54.62,54.89,33600.0
2019-11-20 11:30:00,54.86,54.98,54.73,54.86,19990.0,54.86,54.98,54.73,54.86,19990.0
2019-11-20 12:00:00,54.78,54.92,54.76,54.91,18797.0,54.78,54.92,54.76,54.91,18797.0
2019-11-20 12:30:00,54.92,54.93,54.13,54.28,37231.0,54.92,54.93,54.13,54.28,37231.0
2019-11-20 13:00:00,54.33,54.41,53.95,54.05,106209.0,54.33,54.41,53.95,54.05,106209.0
2019-11-20 13:30:00,54.05,54.6,54.04,54.55,57276.0,54.05,54.6,54.04,54.55,57276.0
2019-11-20 14:00:00,54.54,54.63,54.41,54.61,45256.0,54.54,54.63,54.41,54.61,45256.0
2019-11-20 14:30:00,54.61,54.67,54.38,54.42,34632.0,54.61,54.67,54.38,54.42,34632.0
2019-11-20 15:00:00,54.44,54.58,54.4,54.45,31499.0,54.44,54.58,54.4,54.45,31499.0
2019-11-20 15:30:00,54.42,54.45,54.29,54.31,123711.0,54.42,54.45,54.29,54.31,123711.0
2019-11-21 09:30:00,54.34,54.61,53.73,54.3,35141.0,54.34,54.61,53.73,54.3,35141.0
2019-11-21 10:00:00,54.34,54.35,53.61,53.63,133553.0,54.34,54.35,53.61,53.63,133553.0
2019-11-21 10:30:00,53.56,53.99,53.42,53.78,30412.0,53.56,53.99,53.42,53.78,30412.0
2019-11-21 11:00:00,53.79,54.14,53.7,53.76,34093.0,53.79,54.14,53.7,53.76,34093.0
2019-11-21 11:30:00,53.74,53.88,53.57,53.72,18106.0,53.74,53.88,53.57,53.72,18106.0
2019-11-21 12:00:00,53.74,53.88,53.68,53.81,34975.0,53.74,53.88,53.68,53.81,34975.0
2019-11-21 12:30:00,53.8,54.03,53.8,54.0,10066.0,53.8,54.03,53.8,54.0,10066.0
2019-11-21 13:00:00,54.0,54.1,53.93,54.08,11437.0,54.0,54.1,53.93,54.08,11437.0
2019-11-21 13:30:00,54.06,54.16,53.95,54.06,16466.0,54.06,54.16,53.95,54.06,16466.0
2019-11-21 14:00:00,54.06,54.18,53.97,54.02,13537.0,54.06,54.18,53.97,54.02,13537.0
2019-11-21 14:30:00,54.01,54.06,53.81,53.81,14725.0,54.01,54.06,53.81,53.81,14725.0
2019-11-21 15:00:00,53.82,53.96,53.81,53.88,23117.0,53.82,53.96,53.81,53.88,23117.0
2019-11-21 15:30:00,53.87,53.95,53.81,53.85,63454.0,53.87,53.95,53.81,53.85,63454.0
2019-11-22 09:30:00,54.1,54.63,53.96,54.14,189272.0,54.1,54.63,53.96,54.14,189272.0
2019-11-22 10:00:00,54.2,54.29,53.88,54.2,20316.0,54.2,54.29,53.88,54.2,20316.0
2019-11-22 10:30:00,54.12,54.29,53.97,54.24,14737.0,54.12,54.29,53.97,54.24,14737.0
2019-11-22 11:00:00,54.22,54.42,54.07,54.38,17557.0,54.22,54.42,54.07,54.38,17557.0
2019-11-22 11:30:00,54.34,54.62,54.32,54.62,11950.0,54.34,54.62,54.32,54.62,11950.0
2019-11-22 12:00:00,54.6,54.72,54.5,54.51,16436.0,54.6,54.72,54.5,54.51,16436.0
2019-11-22 12:30:00,54.48,54.48,54.24,54.32,14531.0,54.48,54.48,54.24,54.32,14531.0
2019-11-22 13:00:00,54.32,54.45,54.31,54.36,13360.0,54.32,54.45,54.31,54.36,13360.0
2019-11-22 13:30:00,54.37,54.47,54.32,54.46,7496.0,54.37,54.47,54.32,54.46,7496.0
2019-11-22 14:00:00,54.47,54.55,54.19,54.29,78642.0,54.47,54.55,54.19,54.29,78642.0
2019-11-22 14:30:00,54.31,54.46,54.2,54.38,36921.0,54.31,54.46,54.2,54.38,36921.0
2019-11-22 15:00:00,54.4,54.48,54.31,54.44,13959.0,54.4,54.48,54.31,54.44,13959.0
2019-11-22 15:30:00,54.46,54.48,54.32,54.38,67193.0,54.46,54.48,54.32,54.38,67193.0
2019-11-25 09:30:00,54.73,55.12,54.57,54.97,98861.0,54.73,55.12,54.57,54.97,98861.0
2019-11-25 10:00:00,54.96,55.1,54.78,54.99,22608.0,54.96,55.1,54.78,54.99,22608.0
2019-11-25 10:30:00,55.0,55.2,54.85,54.99,38061.0,55.0,55.2,54.85,54.99,38061.0
2019-11-25 11:00:00,55.02,55.18,54.81,55.16,31232.0,55.02,55.18,54.81,55.16,31232.0
2019-11-25 11:30:00,55.15,55.28,55.05,55.24,23398.0,55.15,55.28,55.05,55.24,23398.0
2019-11-25 12:00:00,55.23,55.39,55.2,55.2,24000.0,55.23,55.39,55.2,55.2,24000.0
2019-11-25 12:30:00,55.2,55.4,55.09,55.37,34580.0,55.2,55.4,55.09,55.37,34580.0
2019-11-25 13:00:00,55.35,55.39,55.06,55.2,23569.0,55.35,55.39,55.06,55.2,23569.0
2019-11-25 13:30:00,55.19,55.22,54.99,54.99,22939.0,55.19,55.22,54.99,54.99,22939.0
2019-11-25 14:00:00,54.95,54.99,54.81,54.85,17630.0,54.95,54.99,54.81,54.85,17630.0
2019-11-25 14:30:00,54.86,54.92,54.82,54.83,17791.0,54.86,54.92,54.82,54.83,17791.0
2019-11-25 15:00:00,54.84,54.87,54.71,54.84,32504.0,54.84,54.87,54.71,54.84,32504.0
2019-11-25 15:30:00,54.84,55.01,54.77,54.92,64068.0,54.84,55.01,54.77,54.92,64068.0
2019-11-26 09:30:00,55.04,55.18,54.61,54.83,30884.0,55.04,55.18,54.61,54.83,30884.0
2019-11-26 10:00:00,54.83,54.95,54.69,54.81,14529.0,54.83,54.95,54.69,54.81,14529.0
2019-11-26 10:30:00,54.8,54.94,54.72,54.9,14406.0,54.8,54.94,54.72,54.9,14406.0
2019-11-26 11:00:00,54.94,55.07,54.89,55.0,23865.0,54.94,55.07,54.89,55.0,23865.0
2019-11-26 11:30:00,54.98,55.05,54.9,55.01,19241.0,54.98,55.05,54.9,55.01,19241.0
2019-11-26 12:00:00,55.03,55.24,55.0,55.15,18454.0,55.03,55.24,55.0,55.15,18454.0
2019-11-26 12:30:00,55.16,55.18,55.09,55.12,10762.0,55.16,55.18,55.09,55.12,10762.0
2019-11-26 13:00:00,55.12,55.15,55.08,55.15,15871.0,55.12,55.15,55.08,55.15,15871.0
2019-11-26 13:30:00,55.15,55.2,55.09,55.2,20385.0,55.15,55.2,55.09,55.2,20385.0
2019-11-26 14:00:00,55.2,55.31,55.17,55.26,15102.0,55.2,55.31,55.17,55.26,15102.0
2019-11-26 14:30:00,55.25,55.33,55.24,55.28,18891.0,55.25,55.33,55.24,55.28,18891.0
2019-11-26 15:00:00,55.29,55.29,55.12,55.14,24640.0,55.29,55.29,55.12,55.14,24640.0
2019-11-26 15:30:00,55.13,55.16,54.94,55.06,81333.0,55.13,55.16,54.94,55.06,81333.0
2019-11-27 09:30:00,55.52,55.55,54.92,55.32,57459.0,55.52,55.55,54.92,55.32,57459.0
2019-11-27 10:00:00,55.27,55.53,55.19,55.46,25679.0,55.27,55.53,55.19,55.46,25679.0
2019-11-27 10:30:00,55.47,55.53,55.25,55.41,15050.0,55.47,55.53,55.25,55.41,15050.0
2019-11-27 11:00:00,55.41,55.59,55.41,55.55,14581.0,55.41,55.59,55.41,55.55,14581.0
2019-11-27 11:30:00,55.55,55.78,55.54,55.54,32781.0,55.55,55.78,55.54,55.54,32781.0
2019-11-27 12:00:00,55.53,55.64,55.47,55.56,17169.0,55.53,55.64,55.47,55.56,17169.0
2019-11-27 12:30:00,55.55,55.64,55.51,55.63,10522.0,55.55,55.64,55.51,55.63,10522.0
2019-11-27 13:00:00,55.62,55.66,55.58,55.6,7475.0,55.62,55.66,55.58,55.6,7475.0
2019-11-27 13:30:00,55.6,55.71,55.6,55.65,9423.0,55.6,55.71,55.6,55.65,9423.0
2019-11-27 14:00:00,55.68,55.8,55.65,55.76,16672.0,55.68,55.8,55.65,55.76,16672.0
2019-11-27 14:30:00,55.73,55.79,55.65,55.67,20900.0,55.73,55.79,55.65,55.67,20900.0
2019-11-27 15:00:00,55.68,55.69,55.48,55.62,21781.0,55.68,55.69,55.48,55.62,21781.0
2019-11-27 15:30:00,55.62,55.71,55.58,55.62,55030.0,55.62,55.71,55.58,55.62,55030.0
2019-11-29 09:30:00,55.59,55.76,54.95,55.21,67470.0,55.59,55.76,54.95,55.21,67470.0
2019-11-29 10:00:00,55.22,55.44,54.96,55.32,42671.0,55.22,55.44,54.96,55.32,42671.0
2019-11-29 10:30:00,55.33,55.52,55.13,55.3,28953.0,55.33,55.52,55.13,55.3,28953.0
2019-11-29 11:00:00,55.29,55.33,55.21,55.27,12026.0,55.29,55.33,55.21,55.27,12026.0
2019-11-29 11:30:00,55.29,55.35,55.18,55.35,17456.0,55.29,55.35,55.18,55.35,17456.0
2019-11-29 12:00:00,55.33,55.38,55.18,55.37,27049.0,55.33,55.38,55.18,55.37,27049.0
2019-11-29 12:30:00,55.36,55.41,55.04,55.25,70925.0,55.36,55.41,55.04,55.25,70925.0
2019-12-02 09:30:00,55.52,55.7,55.0,55.13,65996.0,55.52,55.7,55.0,55.13,65996.0
2019-12-02 10:00:00,55.15,55.16,54.62,54.77,61325.0,55.15,55.16,54.62,54.77,61325.0
2019-12-02 10:30:00,54.77,54.88,54.43,54.48,65188.0,54.77,54.88,54.43,54.48,65188.0
2019-12-02 11:00:00,54.48,54.72,54.41,54.64,24927.0,54.48,54.72,54.41,54.64,24927.0
2019-12-02 11:30:00,54.61,54.79,54.47,54.79,18619.0,54.61,54.79,54.47,54.79,18619.0
2019-12-02 12:00:00,54.77,54.89,54.46,54.62,37172.0,54.77,54.89,54.46,54.62,37172.0
2019-12-02 12:30:00,54.6,54.85,54.52,54.75,29087.0,54.6,54.85,54.52,54.75,29087.0
2019-12-02 13:00:00,54.76,54.83,54.59,54.75,29544.0,54.76,54.83,54.59,54.75,29544.0
2019-12-02 13:30:00,54.75,54.78,54.54,54.72,44463.0,54.75,54.78,54.54,54.72,44463.0
2019-12-02 14:00:00,54.72,54.82,54.62,54.69,28894.0,54.72,54.82,54.62,54.69,28894.0
2019-12-02 14:30:00,54.72,54.9,54.5,54.6,106198.0,54.72,54.9,54.5,54.6,106198.0
2019-12-02 15:00:00,54.57,54.6,54.47,54.58,35768.0,54.57,54.6,54.47,54.58,35768.0
2019-12-02 15:30:00,54.58,54.75,54.5,54.73,123079.0,54.58,54.75,54.5,54.73,123079.0
2019-12-03 09:30:00,53.71,54.07,52.88,53.38,118551.0,53.71,54.07,52.88,53.38,118551.0
2019-12-03 10:00:00,53.31,53.57,53.2,53.3,66285.0,53.31,53.57,53.2,53.3,66285.0
2019-12-03 10:30:00,53.25,53.46,53.06,53.28,44030.0,53.25,53.46,53.06,53.28,44030.0
2019-12-03 11:00:00,53.29,53.34,53.15,53.26,65222.0,53.29,53.34,53.15,53.26,65222.0
2019-12-03 11:30:00,53.25,53.39,53.15,53.25,61500.0,53.25,53.39,53.15,53.25,61500.0
2019-12-03 12:00:00,53.25,53.32,53.17,53.3,51090.0,53.25,53.32,53.17,53.3,51090.0
2019-12-03 12:30:00,53.33,53.53,53.33,53.44,46606.0,53.33,53.53,53.33,53.44,46606.0
2019-12-03 13:00:00,53.42,53.74,53.4,53.7,30317.0,53.42,53.74,53.4,53.7,30317.0
2019-12-03 13:30:00,53.7,53.7,53.46,53.57,35758.0,53.7,53.7,53.46,53.57,35758.0
2019-12-03 14:00:00,53.59,53.65,53.51,53.65,20357.0,53.59,53.65,53.51,53.65,20357.0
2019-12-03 14:30:00,53.64,53.85,53.61,53.85,20394.0,53.64,53.85,53.61,53.85,20394.0
2019-12-03 15:00:00,53.87,54.21,53.85,54.13,26992.0,53.87,54.21,53.85,54.13,26992.0
2019-12-03 15:30:00,54.15,54.39,54.14,54.35,86484.0,54.15,54.39,54.14,54.35,86484.0
2019-12-04 09:30:00,54.66,55.33,54.66,54.94,53191.0,54.66,55.33,54.66,54.94,53191.0
2019-12-04 10:00:00,54.93,55.04,54.83,54.87,24021.0,54.93,55.04,54.83,54.87,24021.0
2019-12-04 10:30:00,54.84,54.89,54.63,54.7,34243.0,54.84,54.89,54.63,54.7,34243.0
2019-12-04 11:00:00,54.68,54.73,54.37,54.64,45245.0,54.68,54.73,54.37,54.64,45245.0
2019-12-04 11:30:00,54.67,54.85,54.65,54.85,26239.0,54.67,54.85,54.65,54.85,26239.0
2019-12-04 12:00:00,54.85,55.0,54.76,55.0,39001.0,54.85,55.0,54.76,55.0,39001.0
2019-12-04 12:30:00,54.99,55.08,54.88,54.95,24076.0,54.99,55.08,54.88,54.95,24076.0
2019-12-04 13:00:00,54.96,55.06,54.86,54.88,17708.0,54.96,55.06,54.86,54.88,17708.0
2019-12-04 13:30:00,54.87,55.0,54.85,54.91,15597.0,54.87,55.0,54.85,54.91,15597.0
2019-12-04 14:00:00,54.94,55.11,54.92,54.99,23161.0,54.94,55.11,54.92,54.99,23161.0
2019-12-04 14:30:00,54.98,55.03,54.93,54.98,19486.0,54.98,55.03,54.93,54.98,19486.0
2019-12-04 15:00:00,54.99,55.07,54.94,55.04,24593.0,54.99,55.07,54.94,55.04,24593.0
2019-12-04 15:30:00,55.05,55.06,54.74,54.76,93799.0,55.05,55.06,54.74,54.76,93799.0
2019-12-05 09:30:00,55.03,55.16,54.75,54.87,39295.0,55.03,55.16,54.75,54.87,39295.0
2019-12-05 10:00:00,54.86,55.1,54.79,54.91,39144.0,54.86,55.1,54.79,54.91,39144.0
2019-12-05 10:30:00,54.95,54.95,54.46,54.47,83325.0,54.95,54.95,54.46,54.47,83325.0
2019-12-05 11:00:00,54.5,54.5,53.15,53.2,378555.0,54.5,54.5,53.15,53.2,378555.0
2019-12-05 11:30:00,53.18,53.73,53.11,53.3,127124.0,53.18,53.73,53.11,53.3,127124.0
2019-12-05 12:00:00,53.3,53.36,53.06,53.26,90996.0,53.3,53.36,53.06,53.26,90996.0
2019-12-05 12:30:00,53.27,53.36,53.2,53.24,77251.0,53.27,53.36,53.2,53.24,77251.0
2019-12-05 13:00:00,53.24,53.63,53.23,53.53,80124.0,53.24,53.63,53.23,53.53,80124.0
2019-12-05 13:30:00,53.54,53.55,53.13,53.13,80116.0,53.54,53.55,53.13,53.13,80116.0
2019-12-05 14:00:00,53.14,53.17,52.7,52.79,111062.0,53.14,53.17,52.7,52.79,111062.0
2019-12-05 14:30:00,52.78,52.78,52.44,52.5,152890.0,52.78,52.78,52.44,52.5,152890.0
2019-12-05 15:00:00,52.51,52.69,52.34,52.41,134339.0,52.51,52.69,52.34,52.41,134339.0
2019-12-05 15:30:00,52.43,52.52,52.25,52.28,342601.0,52.43,52.52,52.25,52.28,342601.0
2019-12-06 09:30:00,52.76,53.25,52.5,52.98,75557.0,52.76,53.25,52.5,52.98,75557.0
2019-12-06 10:00:00,52.99,53.6,52.97,53.42,131764.0,52.99,53.6,52.97,53.42,131764.0
2019-12-06 10:30:00,53.4,53.58,53.23,53.3,43611.0,53.4,53.58,53.23,53.3,43611.0
2019-12-06 11:00:00,53.3,53.35,53.16,53.22,61247.0,53.3,53.35,53.16,53.22,61247.0
2019-12-06 11:30:00,53.22,53.26,53.03,53.09,57729.0,53.22,53.26,53.03,53.09,57729.0
2019-12-06 12:00:00,53.08,53.35,53.07,53.28,45174.0,53.08,53.35,53.07,53.28,45174.0
2019-12-06 12:30:00,53.29,53.49,53.27,53.37,59037.0,53.29,53.49,53.27,53.37,59037.0
2019-12-06 13:00:00,53.38,53.41,53.17,53.33,41932.0,53.38,53.41,53.17,53.33,41932.0
2019-12-06 13:30:00,53.33,53.41,53.3,53.39,37023.0,53.33,53.41,53.3,53.39,37023.0
2019-12-06 14:00:00,53.38,53.58,53.38,53.5,43752.0,53.38,53.58,53.38,53.5,43752.0
2019-12-06 14:30:00,53.51,53.57,53.42,53.48,46638.0,53.51,53.57,53.42,53.48,46638.0
2019-12-06 15:00:00,53.49,53.65,53.47,53.59,67777.0,53.49,53.65,53.47,53.59,67777.0
2019-12-06 15:30:00,53.59,53.63,53.27,53.37,206408.0,53.59,53.63,53.27,53.37,206408.0
2019-12-09 09:30:00,53.37,53.52,52.78,52.8,54186.0,53.37,53.52,52.78,52.8,54186.0
2019-12-09 10:00:00,52.84,53.11,52.69,53.11,33226.0,52.84,53.11,52.69,53.11,33226.0
2019-12-09 10:30:00,53.11,53.25,52.93,53.16,24618.0,53.11,53.25,52.93,53.16,24618.0
2019-12-09 11:00:00,53.16,53.29,53.12,53.23,16730.0,53.16,53.29,53.12,53.23,16730.0
2019-12-09 11:30:00,53.24,53.34,53.2,53.29,10617.0,53.24,53.34,53.2,53.29,10617.0
2019-12-09 12:00:00,53.26,53.37,53.11,53.12,21633.0,53.26,53.37,53.11,53.12,21633.0
2019-12-09 12:30:00,53.13,53.23,53.13,53.21,22130.0,53.13,53.23,53.13,53.21,22130.0
2019-12-09 13:00:00,53.2,53.2,53.07,53.07,15690.0,53.2,53.2,53.07,53.07,15690.0
2019-12-09 13:30:00,53.07,53.07,52.95,52.98,27107.0,53.07,53.07,52.95,52.98,27107.0
2019-12-09 14:00:00,52.97,52.97,52.65,52.66,33223.0,52.97,52.97,52.65,52.66,33223.0
2019-12-09 14:30:00,52.66,52.66,52.53,52.58,33520.0,52.66,52.66,52.53,52.58,33520.0
2019-12-09 15:00:00,52.58,52.6,52.4,52.54,92464.0,52.58,52.6,52.4,52.54,92464.0
2019-12-09 15:30:00,52.54,52.57,52.38,52.44,114310.0,52.54,52.57,52.38,52.44,114310.0
2019-12-10 09:30:00,52.28,52.85,52.28,52.8,30851.0,52.28,52.85,52.28,52.8,30851.0
2019-12-10 10:00:00,52.86,53.05,52.69,52.78,31817.0,52.86,53.05,52.69,52.78,31817.0
2019-12-10 10:30:00,52.76,52.9,52.51,52.62,40534.0,52.76,52.9,52.51,52.62,40534.0
2019-12-10 11:00:00,52.64,52.77,52.5,52.76,23485.0,52.64,52.77,52.5,52.76,23485.0
2019-12-10 11:30:00,52.76,52.86,52.66,52.72,24703.0,52.76,52.86,52.66,52.72,24703.0
2019-12-10 12:00:00,52.7,52.83,52.64,52.83,14758.0,52.7,52.83,52.64,52.83,14758.0
2019-12-10 12:30:00,52.81,52.93,52.76,52.9,32213.0,52.81,52.93,52.76,52.9,32213.0
2019-12-10 13:00:00,52.9,52.97,52.83,52.85,23745.0,52.9,52.97,52.83,52.85,23745.0
2019-12-10 13:30:00,52.88,52.93,52.81,52.93,21411.0,52.88,52.93,52.81,52.93,21411.0
2019-12-10 14:00:00,52.94,53.01,52.83,52.84,19728.0,52.94,53.01,52.83,52.84,19728.0
2019-12-10 14:30:00,52.83,52.88,52.68,52.68,20354.0,52.83,52.88,52.68,52.68,20354.0
2019-12-10 15:00:00,52.68,52.74,52.65,52.67,15708.0,52.68,52.74,52.65,52.67,15708.0
2019-12-10 15:30:00,52.67,52.67,52.41,52.47,122305.0,52.67,52.67,52.41,52.47,122305.0
2019-12-11 09:30:00,52.83,53.79,52.66,53.64,69137.0,52.83,53.79,52.66,53.64,69137.0
2019-12-11 10:00:00,53.75,54.55,53.69,54.47,103535.0,53.75,54.55,53.69,54.47,103535.0
2019-12-11 10:30:00,54.41,54.55,53.84,53.84,58504.0,54.41,54.55,53.84,53.84,58504.0
2019-12-11 11:00:00,53.89,53.97,53.69,53.95,27890.0,53.89,53.97,53.69,53.95,27890.0
2019-12-11 11:30:00,53.98,54.03,53.8,53.81,40935.0,53.98,54.03,53.8,53.81,40935.0
2019-12-11 12:00:00,53.81,53.82,53.62,53.76,33872.0,53.81,53.82,53.62,53.76,33872.0
2019-12-11 12:30:00,53.77,53.9,53.7,53.89,19366.0,53.77,53.9,53.7,53.89,19366.0
2019-12-11 13:00:00,53.89,53.95,53.75,53.91,17919.0,53.89,53.95,53.75,53.91,17919.0
2019-12-11 13:30:00,53.94,53.99,53.82,53.83,24485.0,53.94,53.99,53.82,53.83,24485.0
2019-12-11 14:00:00,53.85,54.16,53.82,54.14,14666.0,53.85,54.16,53.82,54.14,14666.0
2019-12-11 14:30:00,54.15,54.27,54.02,54.02,26885.0,54.15,54.27,54.02,54.02,26885.0
2019-12-11 15:00:00,54.01,54.1,53.94,53.96,39865.0,54.01,54.1,53.94,53.96,39865.0
2019-12-11 15:30:00,53.97,54.05,53.77,53.86,122452.0,53.97,54.05,53.77,53.86,122452.0
2019-12-12 09:30:00,53.99,54.54,53.81,54.47,62303.0,53.99,54.54,53.81,54.47,62303.0
2019-12-12 10:00:00,54.43,54.8,54.4,54.66,82187.0,54.43,54.8,54.4,54.66,82187.0
2019-12-12 10:30:00,54.66,54.71,54.29,54.63,35228.0,54.66,54.71,54.29,54.63,35228.0
2019-12-12 11:00:00,54.56,54.65,54.5,54.52,28323.0,54.56,54.65,54.5,54.52,28323.0
2019-12-12 11:30:00,54.52,54.58,54.32,54.4,20820.0,54.52,54.58,54.32,54.4,20820.0
2019-12-12 12:00:00,54.38,54.5,54.3,54.34,16340.0,54.38,54.5,54.3,54.34,16340.0
2019-12-12 12:30:00,54.33,54.55,54.29,54.47,25897.0,54.33,54.55,54.29,54.47,25897.0
2019-12-12 13:00:00,54.48,54.61,54.48,54.53,12647.0,54.48,54.61,54.48,54.53,12647.0
2019-12-12 13:30:00,54.52,54.53,54.42,54.52,17352.0,54.52,54.53,54.42,54.52,17352.0
2019-12-12 14:00:00,54.52,54.53,54.36,54.51,28754.0,54.52,54.53,54.36,54.51,28754.0
2019-12-12 14:30:00,54.5,54.76,54.5,54.59,32075.0,54.5,54.76,54.5,54.59,32075.0
2019-12-12 15:00:00,54.61,54.71,54.52,54.66,28926.0,54.61,54.71,54.52,54.66,28926.0
2019-12-12 15:30:00,54.64,55.08,54.6,55.04,153377.0,54.64,55.08,54.6,55.04,153377.0
2019-12-13 09:30:00,55.13,55.54,54.96,55.39,41404.0,55.13,55.54,54.96,55.39,41404.0
2019-12-13 10:00:00,55.4,56.03,55.4,55.64,44630.0,55.4,56.03,55.4,55.64,44630.0
2019-12-13 10:30:00,55.59,55.68,54.54,54.98,69314.0,55.59,55.68,54.54,54.98,69314.0
2019-12-13 11:00:00,55.02,55.25,54.51,54.79,26354.0,55.02,55.25,54.51,54.79,26354.0
2019-12-13 11:30:00,54.83,55.04,54.79,54.98,14182.0,54.83,55.04,54.79,54.98,14182.0
2019-12-13 12:00:00,54.98,55.08,54.91,54.95,15195.0,54.98,55.08,54.91,54.95,15195.0
2019-12-13 12:30:00,54.97,55.03,54.9,55.03,11658.0,54.97,55.03,54.9,55.03,11658.0
2019-12-13 13:00:00,55.04,55.19,55.04,55.08,29918.0,55.04,55.19,55.04,55.08,29918.0
2019-12-13 13:30:00,55.08,55.18,55.03,55.04,16268.0,55.08,55.18,55.03,55.04,16268.0
2019-12-13 14:00:00,55.05,55.05,54.92,54.96,16838.0,55.05,55.05,54.92,54.96,16838.0
2019-12-13 14:30:00,54.95,54.99,54.87,54.98,12311.0,54.95,54.99,54.87,54.98,12311.0
2019-12-13 15:00:00,54.98,55.02,54.87,54.93,13229.0,54.98,55.02,54.87,54.93,13229.0
2019-12-13 15:30:00,54.95,55.11,54.93,55.01,64834.0,54.95,55.11,54.93,55.01,64834.0
2019-12-16 09:30:00,55.26,56.2,55.26,56.09,76175.0,55.26,56.2,55.26,56.09,76175.0
2019-12-16 10:00:00,56.09,56.09,55.76,55.93,16755.0,56.09,56.09,55.76,55.93,16755.0
2019-12-16 10:30:00,55.96,56.6,55.96,56.38,78042.0,55.96,56.6,55.96,56.38,78042.0
2019-12-16 11:00:00,56.41,57.02,56.4,56.97,136458.0,56.41,57.02,56.4,56.97,136458.0
2019-12-16 11:30:00,56.98,57.2,56.92,56.98,52032.0,56.98,57.2,56.92,56.98,52032.0
2019-12-16 12:00:00,56.98,56.99,56.66,56.81,40037.0,56.98,56.99,56.66,56.81,40037.0
2019-12-16 12:30:00,56.81,56.94,56.72,56.74,15156.0,56.81,56.94,56.72,56.74,15156.0
2019-12-16 13:00:00,56.79,56.87,56.33,56.36,61995.0,56.79,56.87,56.33,56.36,61995.0
2019-12-16 13:30:00,56.38,56.55,56.36,56.52,42293.0,56.38,56.55,56.36,56.52,42293.0
2019-12-16 14:00:00,56.51,56.52,56.39,56.47,14185.0,56.51,56.52,56.39,56.47,14185.0
2019-12-16 14:30:00,56.46,56.53,56.4,56.43,25364.0,56.46,56.53,56.4,56.43,25364.0
2019-12-16 15:00:00,56.46,56.53,56.38,56.48,28711.0,56.46,56.53,56.38,56.48,28711.0
2019-12-16 15:30:00,56.48,56.68,56.45,56.52,90793.0,56.48,56.68,56.45,56.52,90793.0
2019-12-17 09:30:00,56.46,56.46,55.78,56.09,156908.0,56.46,56.46,55.78,56.09,156908.0
2019-12-17 10:00:00,56.05,56.07,55.79,55.82,37211.0,56.05,56.07,55.79,55.82,37211.0
2019-12-17 10:30:00,55.84,56.18,55.59,56.04,62884.0,55.84,56.18,55.59,56.04,62884.0
2019-12-17 11:00:00,56.0,56.74,56.0,56.74,63436.0,56.0,56.74,56.0,56.74,63436.0
2019-12-17 11:30:00,56.73,56.78,56.59,56.73,20591.0,56.73,56.78,56.59,56.73,20591.0
2019-12-17 12:00:00,56.75,57.03,56.72,56.83,63629.0,56.75,57.03,56.72,56.83,63629.0
2019-12-17 12:30:00,56.83,56.89,56.73,56.78,17824.0,56.83,56.89,56.73,56.78,17824.0
2019-12-17 13:00:00,56.75,56.81,56.57,56.66,49163.0,56.75,56.81,56.57,56.66,49163.0
2019-12-17 13:30:00,56.72,56.76,56.48,56.57,27267.0,56.72,56.76,56.48,56.57,27267.0
2019-12-17 14:00:00,56.57,56.63,56.43,56.52,25858.0,56.57,56.63,56.43,56.52,25858.0
2019-12-17 14:30:00,56.52,56.6,56.5,56.51,22327.0,56.52,56.6,56.5,56.51,22327.0
2019-12-17 15:00:00,56.53,56.66,56.52,56.6,40435.0,56.53,56.66,56.52,56.6,40435.0
2019-12-17 15:30:00,56.6,56.61,56.23,56.3,200357.0,56.6,56.61,56.23,56.3,200357.0
2019-12-18 09:30:00,56.21,56.74,56.1,56.18,76603.0,56.21,56.74,56.1,56.18,76603.0
2019-12-18 10:00:00,56.21,56.28,55.94,56.13,22068.0,56.21,56.28,55.94,56.13,22068.0
2019-12-18 10:30:00,56.15,56.31,56.08,56.08,24861.0,56.15,56.31,56.08,56.08,24861.0
2019-12-18 11:00:00,56.12,56.37,56.03,56.33,41849.0,56.12,56.37,56.03,56.33,41849.0
2019-12-18 11:30:00,56.31,56.59,56.31,56.42,17271.0,56.31,56.59,56.31,56.42,17271.0
2019-12-18 12:00:00,56.44,56.46,56.31,56.44,18213.0,56.44,56.46,56.31,56.44,18213.0
2019-12-18 12:30:00,56.48,56.84,56.45,56.79,30910.0,56.48,56.84,56.45,56.79,30910.0
2019-12-18 13:00:00,56.78,56.96,56.78,56.92,26408.0,56.78,56.96,56.78,56.92,26408.0
2019-12-18 13:30:00,56.9,56.98,56.8,56.83,15523.0,56.9,56.98,56.8,56.83,15523.0
2019-12-18 14:00:00,56.82,56.9,56.56,56.6,42478.0,56.82,56.9,56.56,56.6,42478.0
2019-12-18 14:30:00,56.61,56.62,56.51,56.52,12011.0,56.61,56.62,56.51,56.52,12011.0
2019-12-18 15:00:00,56.52,56.61,56.41,56.41,21768.0,56.52,56.61,56.41,56.41,21768.0
2019-12-18 15:30:00,56.41,56.54,56.38,56.51,84147.0,56.41,56.54,56.38,56.51,84147.0
2019-12-19 09:30:00,56.75,57.53,56.61,57.5,70816.0,56.75,57.53,56.61,57.5,70816.0
2019-12-19 10:00:00,57.52,57.59,57.06,57.33,44582.0,57.52,57.59,57.06,57.33,44582.0
2019-12-19 10:30:00,57.35,57.37,57.01,57.08,31348.0,57.35,57.37,57.01,57.08,31348.0
2019-12-19 11:00:00,57.06,57.27,57.05,57.18,17654.0,57.06,57.27,57.05,57.18,17654.0
2019-12-19 11:30:00,57.19,57.23,56.92,56.96,39702.0,57.19,57.23,56.92,56.96,39702.0
2019-12-19 12:00:00,56.97,57.11,56.96,57.07,16624.0,56.97,57.11,56.96,57.07,16624.0
2019-12-19 12:30:00,57.06,57.11,57.02,57.05,16901.0,57.06,57.11,57.02,57.05,16901.0
2019-12-19 13:00:00,57.07,57.17,57.05,57.14,17197.0,57.07,57.17,57.05,57.14,17197.0
2019-12-19 13:30:00,57.14,57.18,57.12,57.14,11313.0,57.14,57.18,57.12,57.14,11313.0
2019-12-19 14:00:00,57.13,57.26,57.06,57.08,22664.0,57.13,57.26,57.06,57.08,22664.0
2019-12-19 14:30:00,57.09,57.09,56.84,56.84,27407.0,57.09,57.09,56.84,56.84,27407.0
2019-12-19 15:00:00,56.81,57.16,56.81,57.15,38028.0,56.81,57.16,56.81,57.15,38028.0
2019-12-19 15:30:00,57.15,57.27,56.87,57.07,141719.0,57.15,57.27,56.87,57.07,141719.0
2019-12-20 09:30:00,57.4,57.76,57.12,57.36,127344.0,57.4,57.76,57.12,57.36,127344.0
2019-12-20 10:00:00,57.39,57.57,57.21,57.43,49002.0,57.39,57.57,57.21,57.43,49002.0
2019-12-20 10:30:00,57.49,57.56,57.29,57.45,26048.0,57.49,57.56,57.29,57.45,26048.0
2019-12-20 11:00:00,57.49,57.74,57.49,57.62,26353.0,57.49,57.74,57.49,57.62,26353.0
2019-12-20 11:30:00,57.65,57.66,57.3,57.3,20140.0,57.65,57.66,57.3,57.3,20140.0
2019-12-20 12:00:00,57.31,57.57,57.31,57.49,14867.0,57.31,57.57,57.31,57.49,14867.0
2019-12-20 12:30:00,57.52,57.62,57.48,57.57,22732.0,57.52,57.62,57.48,57.57,22732.0
2019-12-20 13:00:00,57.57,57.58,57.38,57.4,18701.0,57.57,57.58,57.38,57.4,18701.0
2019-12-20 13:30:00,57.4,57.48,57.22,57.26,25176.0,57.4,57.48,57.22,57.26,25176.0
2019-12-20 14:00:00,57.28,57.39,57.21,57.32,13388.0,57.28,57.39,57.21,57.32,13388.0
2019-12-20 14:30:00,57.34,57.35,57.22,57.32,30365.0,57.34,57.35,57.22,57.32,30365.0
2019-12-20 15:00:00,57.28,57.31,57.1,57.13,25272.0,57.28,57.31,57.1,57.13,25272.0
2019-12-20 15:30:00,57.14,57.35,57.04,57.31,139953.0,57.14,57.35,57.04,57.31,139953.0
2019-12-23 09:30:00,57.55,57.58,57.16,57.26,34222.0,57.55,57.58,57.16,57.26,34222.0
2019-12-23 10:00:00,57.24,57.6,57.21,57.21,22693.0,57.24,57.6,57.21,57.21,22693.0
2019-12-23 10:30:00,57.23,57.3,57.16,57.24,11509.0,57.23,57.3,57.16,57.24,11509.0
2019-12-23 11:00:00,57.3,57.6,57.3,57.6,32182.0,57.3,57.6,57.3,57.6,32182.0
2019-12-23 11:30:00,57.61,57.72,57.51,57.64,39024.0,57.61,57.72,57.51,57.64,39024.0
2019-12-23 12:00:00,57.64,57.83,57.64,57.83,19382.0,57.64,57.83,57.64,57.83,19382.0
2019-12-23 12:30:00,57.81,57.89,57.78,57.8,31416.0,57.81,57.89,57.78,57.8,31416.0
2019-12-23 13:00:00,57.79,57.84,57.72,57.72,13573.0,57.79,57.84,57.72,57.72,13573.0
2019-12-23 13:30:00,57.73,57.81,57.71,57.77,15894.0,57.73,57.81,57.71,57.77,15894.0
2019-12-23 14:00:00,57.76,57.8,57.67,57.68,26079.0,57.76,57.8,57.67,57.68,26079.0
2019-12-23 14:30:00,57.69,57.77,57.64,57.76,17015.0,57.69,57.77,57.64,57.76,17015.0
2019-12-23 15:00:00,57.75,57.77,57.67,57.72,21449.0,57.75,57.77,57.67,57.72,21449.0
2019-12-23 15:30:00,57.74,57.87,57.69,57.87,59822.0,57.74,57.87,57.69,57.87,59822.0
2019-12-24 09:30:00,57.71,58.08,57.47,58.05,57100.0,57.71,58.08,57.47,58.05,57100.0
2019-12-24 10:00:00,58.08,58.25,57.97,58.06,23207.0,58.08,58.25,57.97,58.06,23207.0
2019-12-24 10:30:00,58.07,58.14,57.91,58.01,16646.0,58.07,58.14,57.91,58.01,16646.0
2019-12-24 11:00:00,58.04,58.04,57.86,57.91,16172.0,58.04,58.04,57.86,57.91,16172.0
2019-12-24 11:30:00,57.86,58.1,57.86,58.09,20281.0,57.86,58.1,57.86,58.09,20281.0
2019-12-24 12:00:00,58.07,58.07,57.93,57.97,17258.0,58.07,58.07,57.93,57.97,17258.0
2019-12-24 12:30:00,57.94,58.03,57.92,57.99,44999.0,57.94,58.03,57.92,57.99,44999.0
2019-12-26 09:30:00,58.1,58.59,58.1,58.3,28150.0,58.1,58.59,58.1,58.3,28150.0
2019-12-26 10:00:00,58.37,58.96,58.28,58.73,57418.0,58.37,58.96,58.28,58.73,57418.0
2019-12-26 10:30:00,58.7,59.0,58.69,58.81,53843.0,58.7,59.0,58.69,58.81,53843.0
2019-12-26 11:00:00,58.82,58.95,58.5,58.57,44729.0,58.82,58.95,58.5,58.57,44729.0
2019-12-26 11:30:00,58.6,58.64,58.38,58.45,37199.0,58.6,58.64,58.38,58.45,37199.0
2019-12-26 12:00:00,58.47,58.53,58.18,58.36,61268.0,58.47,58.53,58.18,58.36,61268.0
2019-12-26 12:30:00,58.34,58.46,58.23,58.46,101356.0,58.34,58.46,58.23,58.46,101356.0
2019-12-26 13:00:00,58.43,58.52,58.37,58.49,44381.0,58.43,58.52,58.37,58.49,44381.0
2019-12-26 13:30:00,58.5,58.62,58.37,58.38,90344.0,58.5,58.62,58.37,58.38,90344.0
2019-12-26 14:00:00,58.37,58.43,58.32,58.32,10775.0,58.37,58.43,58.32,58.32,10775.0
2019-12-26 14:30:00,58.33,58.48,58.32,58.44,21042.0,58.33,58.48,58.32,58.44,21042.0
2019-12-26 15:00:00,58.44,58.58,58.33,58.53,67524.0,58.44,58.58,58.33,58.53,67524.0
2019-12-26 15:30:00,58.54,58.69,58.44,58.69,108944.0,58.54,58.69,58.44,58.69,108944.0
2019-12-27 09:30:00,58.85,58.85,57.53,57.53,86956.0,58.85,58.85,57.53,57.53,86956.0
2019-12-27 10:00:00,57.62,57.64,56.88,57.28,113668.0,57.62,57.64,56.88,57.28,113668.0
2019-12-27 10:30:00,57.25,57.5,57.2,57.42,34456.0,57.25,57.5,57.2,57.42,34456.0
2019-12-27 11:00:00,57.44,57.53,57.32,57.43,28681.0,57.44,57.53,57.32,57.43,28681.0
2019-12-27 11:30:00,57.43,57.65,57.43,57.49,35278.0,57.43,57.65,57.43,57.49,35278.0
2019-12-27 12:00:00,57.48,57.53,56.9,56.98,67427.0,57.48,57.53,56.9,56.98,67427.0
2019-12-27 12:30:00,56.94,57.18,56.9,57.17,28699.0,56.94,57.18,56.9,57.17,28699.0
2019-12-27 13:00:00,57.15,57.23,56.98,56.98,21872.0,57.15,57.23,56.98,56.98,21872.0
2019-12-27 13:30:00,56.98,57.04,56.85,56.9,28079.0,56.98,57.04,56.85,56.9,28079.0
2019-12-27 14:00:00,56.85,56.85,56.66,56.67,41064.0,56.85,56.85,56.66,56.67,41064.0
2019-12-27 14:30:00,56.67,56.8,56.65,56.73,24134.0,56.67,56.8,56.65,56.73,24134.0
2019-12-27 15:00:00,56.76,56.8,56.44,56.45,57524.0,56.76,56.8,56.44,56.45,57524.0
2019-12-27 15:30:00,56.45,56.45,56.18,56.4,134046.0,56.45,56.45,56.18,56.4,134046.0
2019-12-30 09:30:00,56.31,56.45,55.0,55.38,80692.0,56.31,56.45,55.0,55.38,80692.0
2019-12-30 10:00:00,55.41,56.0,55.36,55.71,59125.0,55.41,56.0,55.36,55.71,59125.0
2019-12-30 10:30:00,55.73,55.82,55.5,55.65,58228.0,55.73,55.82,55.5,55.65,58228.0
2019-12-30 11:00:00,55.7,55.77,55.5,55.7,36936.0,55.7,55.77,55.5,55.7,36936.0
2019-12-30 11:30:00,55.7,56.01,55.64,55.91,37207.0,55.7,56.01,55.64,55.91,37207.0
2019-12-30 12:00:00,55.91,56.1,55.9,56.08,29652.0,55.91,56.1,55.9,56.08,29652.0
2019-12-30 12:30:00,56.08,56.24,56.07,56.19,29618.0,56.08,56.24,56.07,56.19,29618.0
2019-12-30 13:00:00,56.19,56.24,56.06,56.07,30216.0,56.19,56.24,56.06,56.07,30216.0
2019-12-30 13:30:00,56.08,56.25,56.05,56.18,39112.0,56.08,56.25,56.05,56.18,39112.0
2019-12-30 14:00:00,56.19,56.23,56.02,56.06,31442.0,56.19,56.23,56.02,56.06,31442.0
2019-12-30 14:30:00,56.03,56.05,55.83,55.88,72311.0,56.03,56.05,55.83,55.88,72311.0
2019-12-30 15:00:00,55.88,56.25,55.87,56.25,29753.0,55.88,56.25,55.87,56.25,29753.0
2019-12-30 15:30:00,56.25,56.35,56.16,56.25,75021.0,56.25,56.35,56.16,56.25,75021.0
2019-12-31 09:30:00,55.89,56.4,55.53,56.2,63189.0,55.89,56.4,55.53,56.2,63189.0
2019-12-31 10:00:00,56.2,56.43,56.07,56.12,23332.0,56.2,56.43,56.07,56.12,23332.0
2019-12-31 10:30:00,56.14,56.2,55.84,55.85,21050.0,56.14,56.2,55.84,55.85,21050.0
2019-12-31 11:00:00,55.88,55.88,55.71,55.76,28744.0,55.88,55.88,55.71,55.76,28744.0
2019-12-31 11:30:00,55.72,55.89,55.7,55.8,16418.0,55.72,55.89,55.7,55.8,16418.0
2019-12-31 12:00:00,55.81,55.86,55.56,55.6,19519.0,55.81,55.86,55.56,55.6,19519.0
2019-12-31 12:30:00,55.6,55.69,55.56,55.69,27692.0,55.6,55.69,55.56,55.69,27692.0
2019-12-31 13:00:00,55.69,55.76,55.58,55.58,20426.0,55.69,55.76,55.58,55.58,20426.0
2019-12-31 13:30:00,55.6,55.72,55.58,55.71,25988.0,55.6,55.72,55.58,55.71,25988.0
2019-12-31 14:00:00,55.71,55.92,55.71,55.91,26774.0,55.71,55.92,55.71,55.91,26774.0
2019-12-31 14:30:00,55.91,56.12,55.91,56.08,38058.0,55.91,56.12,55.91,56.08,38058.0
2019-12-31 15:00:00,56.08,56.13,55.99,56.03,31053.0,56.08,56.13,55.99,56.03,31053.0
2019-12-31 15:30:00,56.04,56.19,55.88,55.96,103949.0,56.04,56.19,55.88,55.96,103949.0
2020-01-02 09:30:00,56.4,56.72,56.0,56.66,71806.0,56.4,56.72,56.0,56.66,71806.0
2020-01-02 10:00:00,56.66,56.69,56.1,56.19,33122.0,56.66,56.69,56.1,56.19,33122.0
2020-01-02 10:30:00,56.16,56.69,55.96,56.54,53263.0,56.16,56.69,55.96,56.54,53263.0
2020-01-02 11:00:00,56.54,56.65,56.28,56.63,38265.0,56.54,56.65,56.28,56.63,38265.0
2020-01-02 11:30:00,56.61,56.7,56.42,56.66,39874.0,56.61,56.7,56.42,56.66,39874.0
2020-01-02 12:00:00,56.69,56.89,56.65,56.77,42569.0,56.69,56.89,56.65,56.77,42569.0
2020-01-02 12:30:00,56.77,56.81,56.68,56.71,25510.0,56.77,56.81,56.68,56.71,25510.0
2020-01-02 13:00:00,56.72,56.73,56.59,56.68,31790.0,56.72,56.73,56.59,56.68,31790.0
2020-01-02 13:30:00,56.68,56.73,56.62,56.69,51254.0,56.68,56.73,56.62,56.69,51254.0
2020-01-02 14:00:00,56.7,57.07,56.7,56.99,70213.0,56.7,57.07,56.7,56.99,70213.0
2020-01-02 14:30:00,57.0,57.1,56.93,56.97,39683.0,57.0,57.1,56.93,56.97,39683.0
2020-01-02 15:00:00,56.97,57.19,56.96,57.11,57074.0,56.97,57.19,56.96,57.11,57074.0
2020-01-02 15:30:00,57.1,57.26,57.09,57.24,121160.0,57.1,57.26,57.09,57.24,121160.0
2020-01-03 09:30:00,57.11,57.66,56.78,57.29,132203.0,57.11,57.66,56.78,57.29,132203.0
2020-01-03 10:00:00,57.22,57.27,56.88,57.05,26546.0,57.22,57.27,56.88,57.05,26546.0
2020-01-03 10:30:00,57.06,57.16,56.72,56.8,20720.0,57.06,57.16,56.72,56.8,20720.0
2020-01-03 11:00:00,56.82,57.03,56.76,56.92,19891.0,56.82,57.03,56.76,56.92,19891.0
2020-01-03 11:30:00,56.89,57.03,56.71,56.93,147710.0,56.89,57.03,56.71,56.93,147710.0
2020-01-03 12:00:00,56.95,57.26,56.94,57.16,71166.0,56.95,57.26,56.94,57.16,71166.0
2020-01-03 12:30:00,57.16,57.38,57.16,57.37,26818.0,57.16,57.38,57.16,57.37,26818.0
2020-01-03 13:00:00,57.38,57.45,57.17,57.29,30434.0,57.38,57.45,57.17,57.29,30434.0
2020-01-03 13:30:00,57.3,57.36,57.17,57.27,48120.0,57.3,57.36,57.17,57.27,48120.0
2020-01-03 14:00:00,57.27,57.28,57.11,57.2,39526.0,57.27,57.28,57.11,57.2,39526.0
2020-01-03 14:30:00,57.21,57.41,57.19,57.36,20078.0,57.21,57.41,57.19,57.36,20078.0
2020-01-03 15:00:00,57.37,57.43,57.21,57.27,22310.0,57.37,57.43,57.21,57.27,22310.0
2020-01-03 15:30:00,57.26,57.28,57.01,57.02,80932.0,57.26,57.28,57.01,57.02,80932.0
2020-01-06 09:30:00,56.01,56.42,55.29,55.5,167850.0,56.01,56.42,55.29,55.5,167850.0
2020-01-06 10:00:00,55.46,55.46,54.78,55.02,177294.0,55.46,55.46,54.78,55.02,177294.0
2020-01-06 10:30:00,55.04,55.31,54.95,55.16,93010.0,55.04,55.31,54.95,55.16,93010.0
2020-01-06 11:00:00,55.18,55.22,54.95,55.19,61356.0,55.18,55.22,54.95,55.19,61356.0
2020-01-06 11:30:00,55.17,55.45,55.06,55.41,44275.0,55.17,55.45,55.06,55.41,44275.0
2020-01-06 12:00:00,55.4,55.42,55.19,55.29,65623.0,55.4,55.42,55.19,55.29,65623.0
2020-01-06 12:30:00,55.26,55.28,55.19,55.23,17939.0,55.26,55.28,55.19,55.23,17939.0
2020-01-06 13:00:00,55.23,55.37,55.22,55.29,22989.0,55.23,55.37,55.22,55.29,22989.0
2020-01-06 13:30:00,55.28,55.51,55.27,55.46,42722.0,55.28,55.51,55.27,55.46,42722.0
2020-01-06 14:00:00,55.46,55.68,55.46,55.53,28866.0,55.46,55.68,55.46,55.53,28866.0
2020-01-06 14:30:00,55.53,55.65,55.46,55.6,23178.0,55.53,55.65,55.46,55.6,23178.0
2020-01-06 15:00:00,55.6,55.83,55.6,55.75,43895.0,55.6,55.83,55.6,55.75,43895.0
2020-01-06 15:30:00,55.75,55.84,55.61,55.84,137225.0,55.75,55.84,55.61,55.84,137225.0
2020-01-07 09:30:00,55.76,56.7,55.76,56.51,92002.0,55.76,56.7,55.76,56.51,92002.0
2020-01-07 10:00:00,56.52,56.87,56.42,56.83,45330.0,56.52,56.87,56.42,56.83,45330.0
2020-01-07 10:30:00,56.82,56.91,56.58,56.91,21847.0,56.82,56.91,56.58,56.91,21847.0
2020-01-07 11:00:00,56.93,57.15,56.91,57.07,39261.0,56.93,57.15,56.91,57.07,39261.0
2020-01-07 11:30:00,57.11,57.31,57.04,57.17,53673.0,57.11,57.31,57.04,57.17,53673.0
2020-01-07 12:00:00,57.17,57.22,56.96,56.99,63304.0,57.17,57.22,56.96,56.99,63304.0
2020-01-07 12:30:00,57.0,57.0,56.85,56.89,33057.0,57.0,57.0,56.85,56.89,33057.0
2020-01-07 13:00:00,56.9,56.96,56.67,56.68,24104.0,56.9,56.96,56.67,56.68,24104.0
2020-01-07 13:30:00,56.71,57.05,56.71,57.0,28281.0,56.71,57.05,56.71,57.0,28281.0
2020-01-07 14:00:00,57.0,57.0,56.82,56.82,28931.0,57.0,57.0,56.82,56.82,28931.0
2020-01-07 14:30:00,56.83,56.89,56.73,56.78,24025.0,56.83,56.89,56.73,56.78,24025.0
2020-01-07 15:00:00,56.77,56.88,56.75,56.85,31440.0,56.77,56.88,56.75,56.85,31440.0
2020-01-07 15:30:00,56.85,56.85,56.63,56.7,124394.0,56.85,56.85,56.63,56.7,124394.0
2020-01-08 09:30:00,56.86,57.05,56.41,56.92,47046.0,56.86,57.05,56.41,56.92,47046.0
2020-01-08 10:00:00,56.98,57.03,56.53,56.62,19678.0,56.98,57.03,56.53,56.62,19678.0
2020-01-08 10:30:00,56.63,56.81,56.44,56.54,36143.0,56.63,56.81,56.44,56.54,36143.0
2020-01-08 11:00:00,56.54,56.54,56.16,56.42,57250.0,56.54,56.54,56.16,56.42,57250.0
2020-01-08 11:30:00,56.42,56.68,56.27,56.37,36175.0,56.42,56.68,56.27,56.37,36175.0
2020-01-08 12:00:00,56.33,56.5,56.33,56.38,19982.0,56.33,56.5,56.33,56.38,19982.0
2020-01-08 12:30:00,56.36,56.58,56.32,56.5,22264.0,56.36,56.58,56.32,56.5,22264.0
2020-01-08 13:00:00,56.5,56.69,56.5,56.67,20955.0,56.5,56.69,56.5,56.67,20955.0
2020-01-08 13:30:00,56.67,56.76,56.62,56.66,36210.0,56.67,56.76,56.62,56.66,36210.0
2020-01-08 14:00:00,56.64,56.87,56.61,56.78,35423.0,56.64,56.87,56.61,56.78,35423.0
2020-01-08 14:30:00,56.8,56.98,56.74,56.96,24831.0,56.8,56.98,56.74,56.96,24831.0
2020-01-08 15:00:00,56.96,57.11,56.95,57.07,26583.0,56.96,57.11,56.95,57.07,26583.0
2020-01-08 15:30:00,57.07,57.07,56.66,56.69,98532.0,57.07,57.07,56.66,56.69,98532.0
2020-01-09 09:30:00,57.07,57.8,57.07,57.56,78029.0,57.07,57.8,57.07,57.56,78029.0
2020-01-09 10:00:00,57.52,57.75,57.44,57.64,23474.0,57.52,57.75,57.44,57.64,23474.0
2020-01-09 10:30:00,57.62,58.04,57.61,57.97,49073.0,57.62,58.04,57.61,57.97,49073.0
2020-01-09 11:00:00,57.97,57.97,57.59,57.62,21744.0,57.97,57.97,57.59,57.62,21744.0
2020-01-09 11:30:00,57.62,57.77,57.59,57.72,16335.0,57.62,57.77,57.59,57.72,16335.0
2020-01-09 12:00:00,57.69,57.77,57.48,57.48,37833.0,57.69,57.77,57.48,57.48,37833.0
2020-01-09 12:30:00,57.49,57.5,56.68,56.88,75040.0,57.49,57.5,56.68,56.88,75040.0
2020-01-09 13:00:00,56.88,56.98,56.81,56.89,12721.0,56.88,56.98,56.81,56.89,12721.0
2020-01-09 13:30:00,56.92,56.96,56.7,56.73,19987.0,56.92,56.96,56.7,56.73,19987.0
2020-01-09 14:00:00,56.73,56.93,56.72,56.89,20801.0,56.73,56.93,56.72,56.89,20801.0
2020-01-09 14:30:00,56.87,56.88,56.45,56.53,72098.0,56.87,56.88,56.45,56.53,72098.0
2020-01-09 15:00:00,56.55,56.69,56.55,56.65,29175.0,56.55,56.69,56.55,56.65,29175.0
2020-01-09 15:30:00,56.64,56.72,56.52,56.7,139639.0,56.64,56.72,56.52,56.7,139639.0
2020-01-10 09:30:00,56.74,56.78,55.83,55.94,82035.0,56.74,56.78,55.83,55.94,82035.0
2020-01-10 10:00:00,56.08,56.62,56.08,56.6,55398.0,56.08,56.62,56.08,56.6,55398.0
2020-01-10 10:30:00,56.64,56.66,56.33,56.53,22137.0,56.64,56.66,56.33,56.53,22137.0
2020-01-10 11:00:00,56.51,56.61,56.17,56.28,62830.0,56.51,56.61,56.17,56.28,62830.0
2020-01-10 11:30:00,56.3,56.59,56.22,56.52,24295.0,56.3,56.59,56.22,56.52,24295.0
2020-01-10 12:00:00,56.48,56.51,56.19,56.36,70135.0,56.48,56.51,56.19,56.36,70135.0
2020-01-10 12:30:00,56.36,56.57,56.34,56.46,12160.0,56.36,56.57,56.34,56.46,12160.0
2020-01-10 13:00:00,56.46,56.81,56.45,56.65,16942.0,56.46,56.81,56.45,56.65,16942.0
2020-01-10 13:30:00,56.68,56.79,56.6,56.71,12833.0,56.68,56.79,56.6,56.71,12833.0
2020-01-10 14:00:00,56.69,56.72,56.45,56.59,37472.0,56.69,56.72,56.45,56.59,37472.0
2020-01-10 14:30:00,56.59,56.68,56.42,56.5,61010.0,56.59,56.68,56.42,56.5,61010.0
2020-01-10 15:00:00,56.49,56.55,56.24,56.33,46641.0,56.49,56.55,56.24,56.33,46641.0
2020-01-10 15:30:00,56.34,56.55,56.32,56.5,76640.0,56.34,56.55,56.32,56.5,76640.0
2020-01-13 09:30:00,56.86,57.8,56.6,57.78,57787.0,56.86,57.8,56.6,57.78,57787.0
2020-01-13 10:00:00,57.77,57.95,57.48,57.87,66058.0,57.77,57.95,57.48,57.87,66058.0
2020-01-13 10:30:00,57.87,58.35,57.62,58.14,70077.0,57.87,58.35,57.62,58.14,70077.0
2020-01-13 11:00:00,58.19,58.33,57.97,58.06,46042.0,58.19,58.33,57.97,58.06,46042.0
2020-01-13 11:30:00,58.06,58.13,57.83,57.91,30101.0,58.06,58.13,57.83,57.91,30101.0
2020-01-13 12:00:00,57.92,57.94,57.38,57.45,32227.0,57.92,57.94,57.38,57.45,32227.0
2020-01-13 12:30:00,57.45,57.59,57.36,57.55,24781.0,57.45,57.59,57.36,57.55,24781.0
2020-01-13 13:00:00,57.57,57.72,57.49,57.49,33338.0,57.57,57.72,57.49,57.49,33338.0
2020-01-13 13:30:00,57.52,57.6,57.42,57.53,32604.0,57.52,57.6,57.42,57.53,32604.0
2020-01-13 14:00:00,57.54,57.65,57.46,57.59,33400.0,57.54,57.65,57.46,57.59,33400.0
2020-01-13 14:30:00,57.59,57.74,57.59,57.63,31213.0,57.59,57.74,57.59,57.63,31213.0
2020-01-13 15:00:00,57.64,57.64,57.37,57.38,19666.0,57.64,57.64,57.37,57.38,19666.0
2020-01-13 15:30:00,57.36,57.5,57.3,57.49,59364.0,57.36,57.5,57.3,57.49,59364.0
2020-01-14 09:30:00,57.5,58.21,57.3,57.63,83304.0,57.5,58.21,57.3,57.63,83304.0
2020-01-14 10:00:00,57.58,58.36,57.47,58.36,63716.0,57.58,58.36,57.47,58.36,63716.0
2020-01-14 10:30:00,58.35,58.47,58.06,58.26,47207.0,58.35,58.47,58.06,58.26,47207.0
2020-01-14 11:00:00,58.25,58.52,58.2,58.48,27268.0,58.25,58.52,58.2,58.48,27268.0
2020-01-14 11:30:00,58.49,58.65,58.37,58.59,38749.0,58.49,58.65,58.37,58.59,38749.0
2020-01-14 12:00:00,58.57,58.74,58.51,58.73,31865.0,58.57,58.74,58.51,58.73,31865.0
2020-01-14 12:30:00,58.7,58.99,58.69,58.98,53175.0,58.7,58.99,58.69,58.98,53175.0
2020-01-14 13:00:00,58.95,59.1,58.66,58.81,52919.0,58.95,59.1,58.66,58.81,52919.0
2020-01-14 13:30:00,58.78,58.87,58.4,58.44,18868.0,58.78,58.87,58.4,58.44,18868.0
2020-01-14 14:00:00,58.48,58.48,58.24,58.3,48471.0,58.48,58.48,58.24,58.3,48471.0
2020-01-14 14:30:00,58.31,58.89,58.3,58.83,65901.0,58.31,58.89,58.3,58.83,65901.0
2020-01-14 15:00:00,58.84,58.87,58.59,58.63,39600.0,58.84,58.87,58.59,58.63,39600.0
2020-01-14 15:30:00,58.63,58.82,58.59,58.78,98244.0,58.63,58.82,58.59,58.78,98244.0
2020-01-15 09:30:00,55.35,55.69,52.75,53.83,1508863.0,55.35,55.69,52.75,53.83,1508863.0
2020-01-15 10:00:00,53.84,54.05,52.91,52.97,1044340.0,53.84,54.05,52.91,52.97,1044340.0
2020-01-15 10:30:00,52.97,53.44,52.9,53.4,449330.0,52.97,53.44,52.9,53.4,449330.0
2020-01-15 11:00:00,53.4,53.6,52.93,53.14,470811.0,53.4,53.6,52.93,53.14,470811.0
2020-01-15 11:30:00,53.14,53.41,53.0,53.28,237092.0,53.14,53.41,53.0,53.28,237092.0
2020-01-15 12:00:00,53.29,53.78,53.19,53.54,309455.0,53.29,53.78,53.19,53.54,309455.0
2020-01-15 12:30:00,53.52,54.08,53.41,54.08,175659.0,53.52,54.08,53.41,54.08,175659.0
2020-01-15 13:00:00,54.08,54.74,54.05,54.4,336780.0,54.08,54.74,54.05,54.4,336780.0
2020-01-15 13:30:00,54.4,54.82,54.13,54.81,261526.0,54.4,54.82,54.13,54.81,261526.0
2020-01-15 14:00:00,54.82,55.21,54.77,55.18,234286.0,54.82,55.21,54.77,55.18,234286.0
2020-01-15 14:30:00,55.18,55.57,55.07,55.38,261869.0,55.18,55.57,55.07,55.38,261869.0
2020-01-15 15:00:00,55.38,55.51,54.5,54.64,237428.0,55.38,55.51,54.5,54.64,237428.0
2020-01-15 15:30:00,54.64,54.78,54.31,54.75,481580.0,54.64,54.78,54.31,54.75,481580.0
2020-01-16 09:30:00,54.03,54.87,53.76,54.07,311758.0,54.03,54.87,53.76,54.07,311758.0
2020-01-16 10:00:00,54.06,54.16,53.8,53.98,126153.0,54.06,54.16,53.8,53.98,126153.0
2020-01-16 10:30:00,53.99,54.5,53.97,54.23,94799.0,53.99,54.5,53.97,54.23,94799.0
2020-01-16 11:00:00,54.23,54.52,54.2,54.43,101766.0,54.23,54.52,54.2,54.43,101766.0
2020-01-16 11:30:00,54.47,54.56,53.97,54.02,85690.0,54.47,54.56,53.97,54.02,85690.0
2020-01-16 12:00:00,54.05,54.16,53.82,53.83,80957.0,54.05,54.16,53.82,53.83,80957.0
2020-01-16 12:30:00,53.83,53.87,53.55,53.57,105049.0,53.83,53.87,53.55,53.57,105049.0
2020-01-16 13:00:00,53.57,53.85,53.55,53.58,78328.0,53.57,53.85,53.55,53.58,78328.0
2020-01-16 13:30:00,53.57,53.77,53.55,53.64,69953.0,53.57,53.77,53.55,53.64,69953.0
2020-01-16 14:00:00,53.63,53.94,53.55,53.86,67635.0,53.63,53.94,53.55,53.86,67635.0
2020-01-16 14:30:00,53.85,54.0,53.68,53.76,48285.0,53.85,54.0,53.68,53.76,48285.0
2020-01-16 15:00:00,53.75,53.78,53.63,53.71,62407.0,53.75,53.78,53.63,53.71,62407.0
2020-01-16 15:30:00,53.71,53.94,53.7,53.92,170960.0,53.71,53.94,53.7,53.92,170960.0
2020-01-17 09:30:00,54.02,54.5,53.72,54.32,80009.0,54.02,54.5,53.72,54.32,80009.0
2020-01-17 10:00:00,54.34,54.6,53.81,53.89,126985.0,54.34,54.6,53.81,53.89,126985.0
2020-01-17 10:30:00,53.89,53.89,53.31,53.5,155820.0,53.89,53.89,53.31,53.5,155820.0
2020-01-17 11:00:00,53.5,53.56,53.07,53.18,125748.0,53.5,53.56,53.07,53.18,125748.0
2020-01-17 11:30:00,53.18,53.58,53.13,53.58,68319.0,53.18,53.58,53.13,53.58,68319.0
2020-01-17 12:00:00,53.59,53.66,53.19,53.22,58764.0,53.59,53.66,53.19,53.22,58764.0
2020-01-17 12:30:00,53.2,53.22,52.9,53.07,174299.0,53.2,53.22,52.9,53.07,174299.0
2020-01-17 13:00:00,53.12,53.32,53.03,53.04,50603.0,53.12,53.32,53.03,53.04,50603.0
2020-01-17 13:30:00,53.05,53.18,52.94,53.08,52977.0,53.05,53.18,52.94,53.08,52977.0
2020-01-17 14:00:00,53.09,53.19,53.05,53.12,31707.0,53.09,53.19,53.05,53.12,31707.0
2020-01-17 14:30:00,53.11,53.14,52.93,53.04,50816.0,53.11,53.14,52.93,53.04,50816.0
2020-01-17 15:00:00,53.02,53.44,53.02,53.43,102528.0,53.02,53.44,53.02,53.43,102528.0
2020-01-17 15:30:00,53.45,53.59,53.41,53.51,169626.0,53.45,53.59,53.41,53.51,169626.0
2020-01-21 09:30:00,53.48,53.48,51.46,51.85,466750.0,53.48,53.48,51.46,51.85,466750.0
2020-01-21 10:00:00,51.82,52.04,51.33,51.98,258687.0,51.82,52.04,51.33,51.98,258687.0
2020-01-21 10:30:00,51.98,52.25,51.75,51.75,165733.0,51.98,52.25,51.75,51.75,165733.0
2020-01-21 11:00:00,51.71,52.0,51.47,52.0,135823.0,51.71,52.0,51.47,52.0,135823.0
2020-01-21 11:30:00,51.96,51.96,51.62,51.7,106584.0,51.96,51.96,51.62,51.7,106584.0
2020-01-21 12:00:00,51.7,52.0,51.67,51.91,104554.0,51.7,52.0,51.67,51.91,104554.0
2020-01-21 12:30:00,51.9,52.0,51.68,51.69,81457.0,51.9,52.0,51.68,51.69,81457.0
2020-01-21 13:00:00,51.68,51.79,51.58,51.65,65663.0,51.68,51.79,51.58,51.65,65663.0
2020-01-21 13:30:00,51.67,51.7,51.38,51.44,118674.0,51.67,51.7,51.38,51.44,118674.0
2020-01-21 14:00:00,51.45,51.7,51.43,51.58,49523.0,51.45,51.7,51.43,51.58,49523.0
2020-01-21 14:30:00,51.58,51.62,51.39,51.53,84585.0,51.58,51.62,51.39,51.53,84585.0
2020-01-21 15:00:00,51.55,51.79,51.54,51.72,71131.0,51.55,51.79,51.54,51.72,71131.0
2020-01-21 15:30:00,51.73,51.77,51.53,51.55,231972.0,51.73,51.77,51.53,51.55,231972.0
2020-01-22 09:30:00,51.83,51.83,50.56,51.12,252085.0,51.83,51.83,50.56,51.12,252085.0
2020-01-22 10:00:00,51.12,51.5,50.9,51.43,98632.0,51.12,51.5,50.9,51.43,98632.0
2020-01-22 10:30:00,51.42,51.62,51.32,51.34,69503.0,51.42,51.62,51.32,51.34,69503.0
2020-01-22 11:00:00,51.35,51.54,51.25,51.44,61837.0,51.35,51.54,51.25,51.44,61837.0
2020-01-22 11:30:00,51.4,51.43,51.12,51.35,83404.0,51.4,51.43,51.12,51.35,83404.0
2020-01-22 12:00:00,51.35,51.35,50.96,51.08,42834.0,51.35,51.35,50.96,51.08,42834.0
2020-01-22 12:30:00,51.09,51.09,50.92,51.03,33466.0,51.09,51.09,50.92,51.03,33466.0
2020-01-22 13:00:00,51.03,51.08,50.94,50.94,36447.0,51.03,51.08,50.94,50.94,36447.0
2020-01-22 13:30:00,50.94,51.03,50.85,50.87,83929.0,50.94,51.03,50.85,50.87,83929.0
2020-01-22 14:00:00,50.88,50.95,50.77,50.82,75221.0,50.88,50.95,50.77,50.82,75221.0
2020-01-22 14:30:00,50.83,50.93,50.71,50.73,58055.0,50.83,50.93,50.71,50.73,58055.0
2020-01-22 15:00:00,50.73,50.73,50.46,50.62,129990.0,50.73,50.73,50.46,50.62,129990.0
2020-01-22 15:30:00,50.62,50.78,50.54,50.55,311739.0,50.62,50.78,50.54,50.55,311739.0
2020-01-23 09:30:00,50.46,51.35,50.21,51.32,232250.0,50.46,51.35,50.21,51.32,232250.0
2020-01-23 10:00:00,51.32,51.44,51.01,51.41,69550.0,51.32,51.44,51.01,51.41,69550.0
2020-01-23 10:30:00,51.43,51.45,51.0,51.12,51265.0,51.43,51.45,51.0,51.12,51265.0
2020-01-23 11:00:00,51.13,51.2,50.65,51.01,97000.0,51.13,51.2,50.65,51.01,97000.0
2020-01-23 11:30:00,51.03,51.65,51.0,51.61,206610.0,51.03,51.65,51.0,51.61,206610.0
2020-01-23 12:00:00,51.58,51.78,51.45,51.63,121428.0,51.58,51.78,51.45,51.63,121428.0
2020-01-23 12:30:00,51.64,51.96,51.45,51.75,132129.0,51.64,51.96,51.45,51.75,132129.0
2020-01-23 13:00:00,51.75,51.98,51.52,51.95,134474.0,51.75,51.98,51.52,51.95,134474.0
2020-01-23 13:30:00,51.93,52.2,51.89,52.14,79263.0,51.93,52.2,51.89,52.14,79263.0
2020-01-23 14:00:00,52.11,52.2,51.93,52.09,135800.0,52.11,52.2,51.93,52.09,135800.0
2020-01-23 14:30:00,52.08,52.17,51.95,52.13,71443.0,52.08,52.17,51.95,52.13,71443.0
2020-01-23 15:00:00,52.12,52.31,52.06,52.27,63750.0,52.12,52.31,52.06,52.27,63750.0
2020-01-23 15:30:00,52.28,52.37,51.93,51.97,310318.0,52.28,52.37,51.93,51.97,310318.0
2020-01-24 09:30:00,52.61,52.97,52.5,52.71,213124.0,52.61,52.97,52.5,52.71,213124.0
2020-01-24 10:00:00,52.71,53.19,52.57,52.93,331075.0,52.71,53.19,52.57,52.93,331075.0
2020-01-24 10:30:00,52.94,53.11,52.79,53.02,82341.0,52.94,53.11,52.79,53.02,82341.0
2020-01-24 11:00:00,53.02,53.38,52.91,53.01,62676.0,53.02,53.38,52.91,53.01,62676.0
2020-01-24 11:30:00,53.01,53.06,52.59,52.61,39286.0,53.01,53.06,52.59,52.61,39286.0
2020-01-24 12:00:00,52.61,52.61,52.04,52.15,46952.0,52.61,52.61,52.04,52.15,46952.0
2020-01-24 12:30:00,52.17,52.44,52.16,52.44,35249.0,52.17,52.44,52.16,52.44,35249.0
2020-01-24 13:00:00,52.41,52.41,52.22,52.35,20617.0,52.41,52.41,52.22,52.35,20617.0
2020-01-24 13:30:00,52.31,52.34,51.82,51.95,60113.0,52.31,52.34,51.82,51.95,60113.0
2020-01-24 14:00:00,51.97,51.97,51.67,51.75,33950.0,51.97,51.97,51.67,51.75,33950.0
2020-01-24 14:30:00,51.77,52.04,51.71,52.04,40417.0,51.77,52.04,51.71,52.04,40417.0
2020-01-24 15:00:00,52.01,52.18,52.01,52.15,33282.0,52.01,52.18,52.01,52.15,33282.0
2020-01-24 15:30:00,52.16,52.2,51.8,51.92,239415.0,52.16,52.2,51.8,51.92,239415.0
2020-01-27 09:30:00,51.14,51.14,50.44,50.75,118727.0,51.14,51.14,50.44,50.75,118727.0
2020-01-27 10:00:00,50.72,50.95,50.51,50.86,43420.0,50.72,50.95,50.51,50.86,43420.0
2020-01-27 10:30:00,50.9,50.93,50.68,50.77,40931.0,50.9,50.93,50.68,50.77,40931.0
2020-01-27 11:00:00,50.76,50.87,50.65,50.78,98649.0,50.76,50.87,50.65,50.78,98649.0
2020-01-27 11:30:00,50.79,51.23,50.77,51.09,59389.0,50.79,51.23,50.77,51.09,59389.0
2020-01-27 12:00:00,51.08,51.18,50.89,51.06,34236.0,51.08,51.18,50.89,51.06,34236.0
2020-01-27 12:30:00,51.06,51.17,50.86,51.03,46743.0,51.06,51.17,50.86,51.03,46743.0
2020-01-27 13:00:00,51.0,51.07,50.8,50.99,28317.0,51.0,51.07,50.8,50.99,28317.0
2020-01-27 13:30:00,50.96,51.13,50.93,51.12,23446.0,50.96,51.13,50.93,51.12,23446.0
2020-01-27 14:00:00,51.13,51.16,50.78,50.99,28114.0,51.13,51.16,50.78,50.99,28114.0
2020-01-27 14:30:00,50.97,51.0,50.72,50.77,29985.0,50.97,51.0,50.72,50.77,29985.0
2020-01-27 15:00:00,50.77,50.79,50.67,50.73,40624.0,50.77,50.79,50.67,50.73,40624.0
2020-01-27 15:30:00,50.73,50.75,50.45,50.45,229729.0,50.73,50.75,50.45,50.45,229729.0
2020-01-28 09:30:00,50.72,51.12,50.6,50.84,47733.0,50.72,51.12,50.6,50.84,47733.0
2020-01-28 10:00:00,50.85,51.15,50.77,51.05,39224.0,50.85,51.15,50.77,51.05,39224.0
2020-01-28 10:30:00,51.02,51.26,51.01,51.17,42129.0,51.02,51.26,51.01,51.17,42129.0
2020-01-28 11:00:00,51.17,51.2,50.92,51.17,27751.0,51.17,51.2,50.92,51.17,27751.0
2020-01-28 11:30:00,51.18,51.29,51.1,51.25,29058.0,51.18,51.29,51.1,51.25,29058.0
2020-01-28 12:00:00,51.22,51.24,51.03,51.21,38562.0,51.22,51.24,51.03,51.21,38562.0
2020-01-28 12:30:00,51.19,51.27,51.11,51.11,16815.0,51.19,51.27,51.11,51.11,16815.0
2020-01-28 13:00:00,51.08,51.08,50.87,50.99,21141.0,51.08,51.08,50.87,50.99,21141.0
2020-01-28 13:30:00,50.97,50.98,50.85,50.9,24070.0,50.97,50.98,50.85,50.9,24070.0
2020-01-28 14:00:00,50.89,51.01,50.88,50.98,26292.0,50.89,51.01,50.88,50.98,26292.0
2020-01-28 14:30:00,50.98,51.22,50.95,51.2,41554.0,50.98,51.22,50.95,51.2,41554.0
2020-01-28 15:00:00,51.21,51.32,51.01,51.19,55483.0,51.21,51.32,51.01,51.19,55483.0
2020-01-28 15:30:00,51.19,51.34,50.99,51.1,223644.0,51.19,51.34,50.99,51.1,223644.0
2020-01-29 09:30:00,51.18,51.52,50.94,51.06,65944.0,51.18,51.52,50.94,51.06,65944.0
2020-01-29 10:00:00,50.98,51.03,50.72,50.96,54323.0,50.98,51.03,50.72,50.96,54323.0
2020-01-29 10:30:00,50.93,51.07,50.77,51.02,59733.0,50.93,51.07,50.77,51.02,59733.0
2020-01-29 11:00:00,51.06,51.13,50.94,51.05,35645.0,51.06,51.13,50.94,51.05,35645.0
2020-01-29 11:30:00,51.05,51.11,50.88,50.91,39047.0,51.05,51.11,50.88,50.91,39047.0
2020-01-29 12:00:00,50.9,51.11,50.84,51.06,29627.0,50.9,51.11,50.84,51.06,29627.0
2020-01-29 12:30:00,51.06,51.22,51.01,51.17,22341.0,51.06,51.22,51.01,51.17,22341.0
2020-01-29 13:00:00,51.16,51.26,51.13,51.19,17525.0,51.16,51.26,51.13,51.19,17525.0
2020-01-29 13:30:00,51.19,51.23,51.09,51.16,20376.0,51.19,51.23,51.09,51.16,20376.0
2020-01-29 14:00:00,51.19,51.2,51.03,51.13,24726.0,51.19,51.2,51.03,51.13,24726.0
2020-01-29 14:30:00,51.15,51.25,51.11,51.15,35757.0,51.15,51.25,51.11,51.15,35757.0
2020-01-29 15:00:00,51.14,51.16,50.98,50.99,36263.0,51.14,51.16,50.98,50.99,36263.0
2020-01-29 15:30:00,50.97,51.14,50.82,50.89,140908.0,50.97,51.14,50.82,50.89,140908.0
2020-01-30 09:30:00,50.6,50.96,50.32,50.66,86654.0,50.6,50.96,50.32,50.66,86654.0
2020-01-30 10:00:00,50.6,51.1,50.59,50.82,32919.0,50.6,51.1,50.59,50.82,32919.0
2020-01-30 10:30:00,50.82,50.91,50.51,50.52,28225.0,50.82,50.91,50.51,50.52,28225.0
2020-01-30 11:00:00,50.51,50.85,50.5,50.75,20847.0,50.51,50.85,50.5,50.75,20847.0
2020-01-30 11:30:00,50.76,50.85,50.65,50.73,60843.0,50.76,50.85,50.65,50.73,60843.0
2020-01-30 12:00:00,50.71,50.74,50.48,50.51,24897.0,50.71,50.74,50.48,50.51,24897.0
2020-01-30 12:30:00,50.5,50.54,50.11,50.3,45297.0,50.5,50.54,50.11,50.3,45297.0
2020-01-30 13:00:00,50.29,50.39,50.26,50.39,15951.0,50.29,50.39,50.26,50.39,15951.0
2020-01-30 13:30:00,50.36,50.44,50.33,50.34,19419.0,50.36,50.44,50.33,50.34,19419.0
2020-01-30 14:00:00,50.36,50.65,50.31,50.54,20871.0,50.36,50.65,50.31,50.54,20871.0
2020-01-30 14:30:00,50.53,50.69,50.4,50.57,22346.0,50.53,50.69,50.4,50.57,22346.0
2020-01-30 15:00:00,50.58,50.74,50.55,50.69,46286.0,50.58,50.74,50.55,50.69,46286.0
2020-01-30 15:30:00,50.69,50.97,50.63,50.71,227233.0,50.69,50.97,50.63,50.71,227233.0
2020-01-31 09:30:00,50.6,50.73,50.04,50.22,61954.0,50.6,50.73,50.04,50.22,61954.0
2020-01-31 10:00:00,50.26,50.26,49.72,49.74,109983.0,50.26,50.26,49.72,49.74,109983.0
2020-01-31 10:30:00,49.76,49.85,49.7,49.75,38257.0,49.76,49.85,49.7,49.75,38257.0
2020-01-31 11:00:00,49.8,49.83,49.47,49.65,45178.0,49.8,49.83,49.47,49.65,45178.0
2020-01-31 11:30:00,49.64,49.83,49.6,49.8,57831.0,49.64,49.83,49.6,49.8,57831.0
2020-01-31 12:00:00,49.78,49.79,49.45,49.48,39987.0,49.78,49.79,49.45,49.48,39987.0
2020-01-31 12:30:00,49.45,49.47,49.24,49.35,59366.0,49.45,49.47,49.24,49.35,59366.0
2020-01-31 13:00:00,49.34,49.54,49.34,49.54,28378.0,49.34,49.54,49.34,49.54,28378.0
2020-01-31 13:30:00,49.53,49.54,49.38,49.53,27770.0,49.53,49.54,49.38,49.53,27770.0
2020-01-31 14:00:00,49.54,49.61,49.46,49.54,30646.0,49.54,49.61,49.46,49.54,30646.0
2020-01-31 14:30:00,49.53,49.76,49.53,49.61,34665.0,49.53,49.76,49.53,49.61,34665.0
2020-01-31 15:00:00,49.64,49.67,49.48,49.48,59830.0,49.64,49.67,49.48,49.48,59830.0
2020-01-31 15:30:00,49.47,49.66,49.3,49.58,138482.0,49.47,49.66,49.3,49.58,138482.0
2020-02-03 09:30:00,49.88,50.38,49.69,50.18,74530.0,49.88,50.38,49.69,50.18,74530.0
2020-02-03 10:00:00,50.25,50.33,49.79,50.11,45498.0,50.25,50.33,49.79,50.11,45498.0
2020-02-03 10:30:00,50.08,50.22,49.93,50.0,81170.0,50.08,50.22,49.93,50.0,81170.0
2020-02-03 11:00:00,49.98,50.24,49.94,50.13,49875.0,49.98,50.24,49.94,50.13,49875.0
2020-02-03 11:30:00,50.17,50.44,50.16,50.4,60449.0,50.17,50.44,50.16,50.4,60449.0
2020-02-03 12:00:00,50.37,50.52,50.33,50.5,29939.0,50.37,50.52,50.33,50.5,29939.0
2020-02-03 12:30:00,50.51,50.56,50.36,50.54,32452.0,50.51,50.56,50.36,50.54,32452.0
2020-02-03 13:00:00,50.54,50.57,50.37,50.48,31388.0,50.54,50.57,50.37,50.48,31388.0
2020-02-03 13:30:00,50.48,50.56,50.38,50.51,29488.0,50.48,50.56,50.38,50.51,29488.0
2020-02-03 14:00:00,50.53,50.6,50.41,50.47,40971.0,50.53,50.6,50.41,50.47,40971.0
2020-02-03 14:30:00,50.49,50.55,50.35,50.4,31484.0,50.49,50.55,50.35,50.4,31484.0
2020-02-03 15:00:00,50.41,50.54,50.35,50.54,27447.0,50.41,50.54,50.35,50.54,27447.0
2020-02-03 15:30:00,50.55,50.58,50.24,50.27,158032.0,50.55,50.58,50.24,50.27,158032.0
2020-02-04 09:30:00,51.09,52.11,51.01,51.68,162848.0,51.09,52.11,51.01,51.68,162848.0
2020-02-04 10:00:00,51.69,52.25,51.55,52.25,144290.0,51.69,52.25,51.55,52.25,144290.0
2020-02-04 10:30:00,52.23,52.35,51.89,52.01,150615.0,52.23,52.35,51.89,52.01,150615.0
2020-02-04 11:00:00,52.05,52.15,51.99,52.08,31828.0,52.05,52.15,51.99,52.08,31828.0
2020-02-04 11:30:00,52.04,52.29,52.01,52.21,47083.0,52.04,52.29,52.01,52.21,47083.0
2020-02-04 12:00:00,52.21,52.25,52.05,52.15,40652.0,52.21,52.25,52.05,52.15,40652.0
2020-02-04 12:30:00,52.12,52.21,52.08,52.15,13441.0,52.12,52.21,52.08,52.15,13441.0
2020-02-04 13:00:00,52.16,52.26,52.1,52.14,71517.0,52.16,52.26,52.1,52.14,71517.0
2020-02-04 13:30:00,52.13,52.25,52.11,52.11,73518.0,52.13,52.25,52.11,52.11,73518.0
2020-02-04 14:00:00,52.13,52.14,51.97,52.09,44979.0,52.13,52.14,51.97,52.09,44979.0
2020-02-04 14:30:00,52.1,52.4,52.09,52.34,74774.0,52.1,52.4,52.09,52.34,74774.0
2020-02-04 15:00:00,52.33,52.56,52.3,52.55,81898.0,52.33,52.56,52.3,52.55,81898.0
2020-02-04 15:30:00,52.55,52.69,52.45,52.67,201391.0,52.55,52.69,52.45,52.67,201391.0
2020-02-05 09:30:00,53.39,54.07,53.1,53.43,148383.0,53.39,54.07,53.1,53.43,148383.0
2020-02-05 10:00:00,53.39,53.55,52.8,52.85,49617.0,53.39,53.55,52.8,52.85,49617.0
2020-02-05 10:30:00,52.86,53.43,52.77,53.37,83880.0,52.86,53.43,52.77,53.37,83880.0
2020-02-05 11:00:00,53.38,53.6,53.11,53.2,68739.0,53.38,53.6,53.11,53.2,68739.0
2020-02-05 11:30:00,53.2,53.2,52.94,53.07,25517.0,53.2,53.2,52.94,53.07,25517.0
2020-02-05 12:00:00,53.05,53.19,52.97,53.15,46622.0,53.05,53.19,52.97,53.15,46622.0
2020-02-05 12:30:00,53.16,53.22,53.0,53.09,52518.0,53.16,53.22,53.0,53.09,52518.0
2020-02-05 13:00:00,53.1,53.11,52.69,52.78,77527.0,53.1,53.11,52.69,52.78,77527.0
2020-02-05 13:30:00,52.76,52.89,52.62,52.72,29793.0,52.76,52.89,52.62,52.72,29793.0
2020-02-05 14:00:00,52.73,52.79,52.6,52.79,20365.0,52.73,52.79,52.6,52.79,20365.0
2020-02-05 14:30:00,52.8,52.96,52.74,52.92,29727.0,52.8,52.96,52.74,52.92,29727.0
2020-02-05 15:00:00,52.92,53.0,52.77,52.82,68710.0,52.92,53.0,52.77,52.82,68710.0
2020-02-05 15:30:00,52.83,53.42,52.82,53.17,235243.0,52.83,53.42,52.82,53.17,235243.0
2020-02-06 09:30:00,53.49,53.56,52.88,53.55,58451.0,53.49,53.56,52.88,53.55,58451.0
2020-02-06 10:00:00,53.55,53.65,53.01,53.1,59069.0,53.55,53.65,53.01,53.1,59069.0
2020-02-06 10:30:00,53.1,53.48,53.07,53.39,72048.0,53.1,53.48,53.07,53.39,72048.0
2020-02-06 11:00:00,53.4,53.64,53.38,53.58,42907.0,53.4,53.64,53.38,53.58,42907.0
2020-02-06 11:30:00,53.57,53.57,53.29,53.33,51876.0,53.57,53.57,53.29,53.33,51876.0
2020-02-06 12:00:00,53.35,53.47,53.34,53.46,31799.0,53.35,53.47,53.34,53.46,31799.0
2020-02-06 12:30:00,53.46,53.68,53.3,53.31,54279.0,53.46,53.68,53.3,53.31,54279.0
2020-02-06 13:00:00,53.31,53.37,53.15,53.18,20978.0,53.31,53.37,53.15,53.18,20978.0
2020-02-06 13:30:00,53.2,53.2,52.97,53.02,35051.0,53.2,53.2,52.97,53.02,35051.0
2020-02-06 14:00:00,53.03,53.08,52.73,52.77,28045.0,53.03,53.08,52.73,52.77,28045.0
2020-02-06 14:30:00,52.78,52.94,52.75,52.8,30350.0,52.78,52.94,52.75,52.8,30350.0
2020-02-06 15:00:00,52.81,52.86,52.7,52.78,57435.0,52.81,52.86,52.7,52.78,57435.0
2020-02-06 15:30:00,52.78,52.79,52.61,52.63,126295.0,52.78,52.79,52.61,52.63,126295.0
2020-02-07 09:30:00,52.27,52.78,52.07,52.42,44418.0,52.27,52.78,52.07,52.42,44418.0
2020-02-07 10:00:00,52.43,52.61,52.3,52.47,35866.0,52.43,52.61,52.3,52.47,35866.0
2020-02-07 10:30:00,52.48,52.78,52.44,52.44,37865.0,52.48,52.78,52.44,52.44,37865.0
2020-02-07 11:00:00,52.44,52.45,52.14,52.33,38476.0,52.44,52.45,52.14,52.33,38476.0
2020-02-07 11:30:00,52.34,52.41,52.28,52.37,22353.0,52.34,52.41,52.28,52.37,22353.0
2020-02-07 12:00:00,52.38,52.49,52.38,52.47,10954.0,52.38,52.49,52.38,52.47,10954.0
2020-02-07 12:30:00,52.47,52.64,52.43,52.62,29610.0,52.47,52.64,52.43,52.62,29610.0
2020-02-07 13:00:00,52.6,52.62,52.51,52.53,18228.0,52.6,52.62,52.51,52.53,18228.0
2020-02-07 13:30:00,52.56,52.63,52.31,52.31,53344.0,52.56,52.63,52.31,52.31,53344.0
2020-02-07 14:00:00,52.33,52.35,52.21,52.35,21256.0,52.33,52.35,52.21,52.35,21256.0
2020-02-07 14:30:00,52.39,52.47,52.34,52.43,12902.0,52.39,52.47,52.34,52.43,12902.0
2020-02-07 15:00:00,52.45,52.5,52.38,52.42,15851.0,52.45,52.5,52.38,52.42,15851.0
2020-02-07 15:30:00,52.41,52.58,52.33,52.46,137285.0,52.41,52.58,52.33,52.46,137285.0
2020-02-10 09:30:00,52.48,52.76,52.25,52.36,45242.0,52.48,52.76,52.25,52.36,45242.0
2020-02-10 10:00:00,52.4,52.91,52.37,52.73,44127.0,52.4,52.91,52.37,52.73,44127.0
2020-02-10 10:30:00,52.69,52.7,52.5,52.6,34539.0,52.69,52.7,52.5,52.6,34539.0
2020-02-10 11:00:00,52.6,53.0,52.59,52.84,27947.0,52.6,53.0,52.59,52.84,27947.0
2020-02-10 11:30:00,52.85,53.05,52.8,53.0,25694.0,52.85,53.05,52.8,53.0,25694.0
2020-02-10 12:00:00,53.01,53.07,52.92,53.0,36980.0,53.01,53.07,52.92,53.0,36980.0
2020-02-10 12:30:00,53.0,53.07,52.9,53.06,19264.0,53.0,53.07,52.9,53.06,19264.0
2020-02-10 13:00:00,53.07,53.16,53.05,53.05,24119.0,53.07,53.16,53.05,53.05,24119.0
2020-02-10 13:30:00,53.05,53.08,52.88,52.91,34804.0,53.05,53.08,52.88,52.91,34804.0
2020-02-10 14:00:00,52.92,52.97,52.84,52.97,22976.0,52.92,52.97,52.84,52.97,22976.0
2020-02-10 14:30:00,52.99,53.01,52.8,52.88,25195.0,52.99,53.01,52.8,52.88,25195.0
2020-02-10 15:00:00,52.89,53.03,52.85,52.95,56200.0,52.89,53.03,52.85,52.95,56200.0
2020-02-10 15:30:00,52.96,53.01,52.74,52.75,206590.0,52.96,53.01,52.74,52.75,206590.0
2020-02-11 09:30:00,53.31,54.23,53.15,54.05,105675.0,53.31,54.23,53.15,54.05,105675.0
2020-02-11 10:00:00,54.09,54.2,53.76,53.77,41838.0,54.09,54.2,53.76,53.77,41838.0
2020-02-11 10:30:00,53.73,53.88,53.67,53.75,34418.0,53.73,53.88,53.67,53.75,34418.0
2020-02-11 11:00:00,53.77,53.93,53.63,53.92,34670.0,53.77,53.93,53.63,53.92,34670.0
2020-02-11 11:30:00,53.92,53.92,53.62,53.84,31116.0,53.92,53.92,53.62,53.84,31116.0
2020-02-11 12:00:00,53.84,54.03,53.79,53.86,52916.0,53.84,54.03,53.79,53.86,52916.0
2020-02-11 12:30:00,53.87,54.01,53.87,53.9,21916.0,53.87,54.01,53.87,53.9,21916.0
2020-02-11 13:00:00,53.88,54.15,53.83,54.0,74046.0,53.88,54.15,53.83,54.0,74046.0
2020-02-11 13:30:00,54.01,54.11,53.85,53.91,60751.0,54.01,54.11,53.85,53.91,60751.0
2020-02-11 14:00:00,53.91,54.08,53.78,53.88,27180.0,53.91,54.08,53.78,53.88,27180.0
2020-02-11 14:30:00,53.89,53.92,53.68,53.7,22524.0,53.89,53.92,53.68,53.7,22524.0
2020-02-11 15:00:00,53.73,53.75,53.5,53.62,26056.0,53.73,53.75,53.5,53.62,26056.0
2020-02-11 15:30:00,53.65,53.8,53.49,53.52,164078.0,53.65,53.8,53.49,53.52,164078.0
2020-02-12 09:30:00,54.25,55.05,54.0,54.96,206876.0,54.25,55.05,54.0,54.96,206876.0
2020-02-12 10:00:00,54.92,55.22,54.57,54.77,259086.0,54.92,55.22,54.57,54.77,259086.0
2020-02-12 10:30:00,54.8,54.95,54.68,54.83,79490.0,54.8,54.95,54.68,54.83,79490.0
2020-02-12 11:00:00,54.82,54.99,54.82,54.9,108188.0,54.82,54.99,54.82,54.9,108188.0
2020-02-12 11:30:00,54.9,55.23,54.83,55.1,123075.0,54.9,55.23,54.83,55.1,123075.0
2020-02-12 12:00:00,55.12,55.5,55.06,55.45,260584.0,55.12,55.5,55.06,55.45,260584.0
2020-02-12 12:30:00,55.42,55.42,55.1,55.2,95545.0,55.42,55.42,55.1,55.2,95545.0
2020-02-12 13:00:00,55.2,55.35,55.08,55.27,65204.0,55.2,55.35,55.08,55.27,65204.0
2020-02-12 13:30:00,55.28,55.58,55.28,55.57,199331.0,55.28,55.58,55.28,55.57,199331.0
2020-02-12 14:00:00,55.58,55.62,55.35,55.46,51122.0,55.58,55.62,55.35,55.46,51122.0
2020-02-12 14:30:00,55.47,56.0,55.41,55.89,143547.0,55.47,56.0,55.41,55.89,143547.0
2020-02-12 15:00:00,55.89,56.06,55.77,56.01,140752.0,55.89,56.06,55.77,56.01,140752.0
2020-02-12 15:30:00,56.01,56.17,55.94,56.12,298135.0,56.01,56.17,55.94,56.12,298135.0
2020-02-13 09:30:00,55.77,55.78,53.95,54.07,169900.0,55.77,55.78,53.95,54.07,169900.0
2020-02-13 10:00:00,54.1,54.31,53.71,54.31,118774.0,54.1,54.31,53.71,54.31,118774.0
2020-02-13 10:30:00,54.26,54.54,54.06,54.54,108083.0,54.26,54.54,54.06,54.54,108083.0
2020-02-13 11:00:00,54.53,54.79,54.51,54.64,77160.0,54.53,54.79,54.51,54.64,77160.0
2020-02-13 11:30:00,54.63,55.11,54.6,55.05,124271.0,54.63,55.11,54.6,55.05,124271.0
2020-02-13 12:00:00,55.07,55.09,54.87,54.91,51692.0,55.07,55.09,54.87,54.91,51692.0
2020-02-13 12:30:00,54.91,54.91,54.45,54.46,106478.0,54.91,54.91,54.45,54.46,106478.0
2020-02-13 13:00:00,54.46,54.53,54.22,54.44,51929.0,54.46,54.53,54.22,54.44,51929.0
2020-02-13 13:30:00,54.43,54.79,54.39,54.68,49376.0,54.43,54.79,54.39,54.68,49376.0
2020-02-13 14:00:00,54.69,54.7,54.45,54.57,27684.0,54.69,54.7,54.45,54.57,27684.0
2020-02-13 14:30:00,54.57,54.6,54.37,54.48,29901.0,54.57,54.6,54.37,54.48,29901.0
2020-02-13 15:00:00,54.49,54.52,54.36,54.41,48862.0,54.49,54.52,54.36,54.41,48862.0
2020-02-13 15:30:00,54.41,54.64,54.38,54.61,133309.0,54.41,54.64,54.38,54.61,133309.0
2020-02-14 09:30:00,54.88,55.29,54.4,54.73,52663.0,54.88,55.29,54.4,54.73,52663.0
2020-02-14 10:00:00,54.84,55.13,54.82,55.04,27070.0,54.84,55.13,54.82,55.04,27070.0
2020-02-14 10:30:00,55.05,55.29,54.96,55.11,25847.0,55.05,55.29,54.96,55.11,25847.0
2020-02-14 11:00:00,55.11,55.34,55.1,55.33,33038.0,55.11,55.34,55.1,55.33,33038.0
2020-02-14 11:30:00,55.3,55.44,55.21,55.3,39092.0,55.3,55.44,55.21,55.3,39092.0
2020-02-14 12:00:00,55.35,55.38,54.97,55.01,28385.0,55.35,55.38,54.97,55.01,28385.0
2020-02-14 12:30:00,55.03,55.12,54.92,54.99,15309.0,55.03,55.12,54.92,54.99,15309.0
2020-02-14 13:00:00,54.98,55.05,54.88,54.94,19184.0,54.98,55.05,54.88,54.94,19184.0
2020-02-14 13:30:00,54.93,55.16,54.87,55.11,22881.0,54.93,55.16,54.87,55.11,22881.0
2020-02-14 14:00:00,55.12,55.17,54.91,55.15,20891.0,55.12,55.17,54.91,55.15,20891.0
2020-02-14 14:30:00,55.15,55.28,55.06,55.12,31322.0,55.15,55.28,55.06,55.12,31322.0
2020-02-14 15:00:00,55.12,55.18,54.99,55.15,22798.0,55.12,55.18,54.99,55.15,22798.0
2020-02-14 15:30:00,55.16,55.32,55.14,55.26,79191.0,55.16,55.32,55.14,55.26,79191.0
2020-02-18 09:30:00,55.54,55.93,55.02,55.83,154480.0,55.54,55.93,55.02,55.83,154480.0
2020-02-18 10:00:00,55.83,55.93,55.58,55.63,84680.0,55.83,55.93,55.58,55.63,84680.0
2020-02-18 10:30:00,55.65,56.14,55.65,56.06,132908.0,55.65,56.14,55.65,56.06,132908.0
2020-02-18 11:00:00,56.1,56.17,55.55,55.57,86750.0,56.1,56.17,55.55,55.57,86750.0
2020-02-18 11:30:00,55.59,55.81,55.45,55.59,73181.0,55.59,55.81,55.45,55.59,73181.0
2020-02-18 12:00:00,55.57,55.85,55.57,55.72,41774.0,55.57,55.85,55.57,55.72,41774.0
2020-02-18 12:30:00,55.71,55.85,55.61,55.77,47591.0,55.71,55.85,55.61,55.77,47591.0
2020-02-18 13:00:00,55.77,55.95,55.7,55.79,43231.0,55.77,55.95,55.7,55.79,43231.0
2020-02-18 13:30:00,55.77,55.82,55.51,55.54,28953.0,55.77,55.82,55.51,55.54,28953.0
2020-02-18 14:00:00,55.53,55.85,55.47,55.84,35807.0,55.53,55.85,55.47,55.84,35807.0
2020-02-18 14:30:00,55.84,55.84,55.69,55.71,41965.0,55.84,55.84,55.69,55.71,41965.0
2020-02-18 15:00:00,55.7,55.77,55.57,55.61,45016.0,55.7,55.77,55.57,55.61,45016.0
2020-02-18 15:30:00,55.61,55.67,55.5,55.64,134104.0,55.61,55.67,55.5,55.64,134104.0
2020-02-19 09:30:00,56.16,58.0,56.01,57.36,261076.0,56.16,58.0,56.01,57.36,261076.0
2020-02-19 10:00:00,57.33,57.75,56.95,57.32,131433.0,57.33,57.75,56.95,57.32,131433.0
2020-02-19 10:30:00,57.27,57.58,57.0,57.06,80801.0,57.27,57.58,57.0,57.06,80801.0
2020-02-19 11:00:00,57.09,57.33,56.84,56.89,91648.0,57.09,57.33,56.84,56.89,91648.0
2020-02-19 11:30:00,56.9,56.99,56.71,56.9,60442.0,56.9,56.99,56.71,56.9,60442.0
2020-02-19 12:00:00,56.9,57.21,56.88,56.96,48123.0,56.9,57.21,56.88,56.96,48123.0
2020-02-19 12:30:00,56.96,57.3,56.88,57.2,51329.0,56.96,57.3,56.88,57.2,51329.0
2020-02-19 13:00:00,57.19,57.23,56.78,56.93,96164.0,57.19,57.23,56.78,56.93,96164.0
2020-02-19 13:30:00,56.96,57.11,56.87,56.95,50487.0,56.96,57.11,56.87,56.95,50487.0
2020-02-19 14:00:00,56.95,57.17,56.84,57.08,64596.0,56.95,57.17,56.84,57.08,64596.0
2020-02-19 14:30:00,57.08,57.3,56.99,57.15,85996.0,57.08,57.3,56.99,57.15,85996.0
2020-02-19 15:00:00,57.13,57.25,57.05,57.14,77986.0,57.13,57.25,57.05,57.14,77986.0
2020-02-19 15:30:00,57.12,57.45,57.06,57.37,192996.0,57.12,57.45,57.06,57.37,192996.0
2020-02-20 09:30:00,58.26,59.9,57.66,57.76,390658.0,58.26,59.9,57.66,57.76,390658.0
2020-02-20 10:00:00,57.75,58.27,57.67,58.05,175647.0,57.75,58.27,57.67,58.05,175647.0
2020-02-20 10:30:00,58.08,58.5,58.06,58.3,172632.0,58.08,58.5,58.06,58.3,172632.0
2020-02-20 11:00:00,58.3,58.37,57.68,57.75,226194.0,58.3,58.37,57.68,57.75,226194.0
2020-02-20 11:30:00,57.75,57.84,56.91,57.69,159879.0,57.75,57.84,56.91,57.69,159879.0
2020-02-20 12:00:00,57.68,57.95,57.36,57.88,80784.0,57.68,57.95,57.36,57.88,80784.0
2020-02-20 12:30:00,57.91,58.15,57.67,58.11,75607.0,57.91,58.15,57.67,58.11,75607.0
2020-02-20 13:00:00,58.1,58.32,57.98,58.32,84136.0,58.1,58.32,57.98,58.32,84136.0
2020-02-20 13:30:00,58.34,58.67,58.17,58.28,112623.0,58.34,58.67,58.17,58.28,112623.0
2020-02-20 14:00:00,58.28,58.81,58.28,58.57,148284.0,58.28,58.81,58.28,58.57,148284.0
2020-02-20 14:30:00,58.55,58.65,58.38,58.55,153870.0,58.55,58.65,58.38,58.55,153870.0
2020-02-20 15:00:00,58.54,59.03,58.47,58.88,301642.0,58.54,59.03,58.47,58.88,301642.0
2020-02-20 15:30:00,58.88,59.48,58.88,59.34,610733.0,58.88,59.48,58.88,59.34,610733.0
2020-02-21 09:30:00,53.0,53.39,50.47,51.36,2063060.0,53.0,53.39,50.47,51.36,2063060.0
2020-02-21 10:00:00,51.33,51.45,50.65,51.24,825893.0,51.33,51.45,50.65,51.24,825893.0
2020-02-21 10:30:00,51.2,51.68,51.05,51.17,638500.0,51.2,51.68,51.05,51.17,638500.0
2020-02-21 11:00:00,51.17,51.21,50.51,50.9,729966.0,51.17,51.21,50.51,50.9,729966.0
2020-02-21 11:30:00,50.9,51.0,50.53,50.66,509103.0,50.9,51.0,50.53,50.66,509103.0
2020-02-21 12:00:00,50.66,50.7,50.27,50.3,426056.0,50.66,50.7,50.27,50.3,426056.0
2020-02-21 12:30:00,50.29,50.77,50.27,50.54,346080.0,50.29,50.77,50.27,50.54,346080.0
2020-02-21 13:00:00,50.54,50.86,50.51,50.73,254717.0,50.54,50.86,50.51,50.73,254717.0
2020-02-21 13:30:00,50.74,50.85,50.5,50.63,297044.0,50.74,50.85,50.5,50.63,297044.0
2020-02-21 14:00:00,50.64,50.65,50.31,50.53,332698.0,50.64,50.65,50.31,50.53,332698.0
2020-02-21 14:30:00,50.52,50.64,50.43,50.51,212689.0,50.52,50.64,50.43,50.51,212689.0
2020-02-21 15:00:00,50.51,50.72,50.5,50.61,294973.0,50.51,50.72,50.5,50.61,294973.0
2020-02-21 15:30:00,50.61,50.66,50.56,50.59,1034253.0,50.61,50.66,50.56,50.59,1034253.0
2020-02-24 09:30:00,48.27,50.37,48.03,49.7,600791.0,48.27,50.37,48.03,49.7,600791.0
2020-02-24 10:00:00,49.71,49.85,49.25,49.4,320506.0,49.71,49.85,49.25,49.4,320506.0
2020-02-24 10:30:00,49.38,49.93,49.0,49.92,166029.0,49.38,49.93,49.0,49.92,166029.0
2020-02-24 11:00:00,49.93,50.69,49.93,50.42,182989.0,49.93,50.69,49.93,50.42,182989.0
2020-02-24 11:30:00,50.41,51.2,50.35,51.06,186184.0,50.41,51.2,50.35,51.06,186184.0
2020-02-24 12:00:00,51.04,51.15,50.69,51.03,154070.0,51.04,51.15,50.69,51.03,154070.0
2020-02-24 12:30:00,51.02,51.11,50.85,50.96,123824.0,51.02,51.11,50.85,50.96,123824.0
2020-02-24 13:00:00,50.93,50.93,50.74,50.9,146231.0,50.93,50.93,50.74,50.9,146231.0
2020-02-24 13:30:00,50.88,50.95,50.58,50.7,166880.0,50.88,50.95,50.58,50.7,166880.0
2020-02-24 14:00:00,50.7,51.03,50.62,51.0,151629.0,50.7,51.03,50.62,51.0,151629.0
2020-02-24 14:30:00,51.0,51.38,50.94,51.16,230796.0,51.0,51.38,50.94,51.16,230796.0
2020-02-24 15:00:00,51.18,51.26,51.01,51.22,184648.0,51.18,51.26,51.01,51.22,184648.0
2020-02-24 15:30:00,51.21,51.34,51.11,51.21,293322.0,51.21,51.34,51.11,51.21,293322.0
2020-02-25 09:30:00,51.8,51.87,51.0,51.35,237443.0,51.8,51.87,51.0,51.35,237443.0
2020-02-25 10:00:00,51.41,51.61,50.61,50.68,146422.0,51.41,51.61,50.61,50.68,146422.0
2020-02-25 10:30:00,50.73,50.88,50.04,50.37,169265.0,50.73,50.88,50.04,50.37,169265.0
2020-02-25 11:00:00,50.39,50.5,49.8,50.06,112859.0,50.39,50.5,49.8,50.06,112859.0
2020-02-25 11:30:00,50.09,50.21,49.77,49.91,94784.0,50.09,50.21,49.77,49.91,94784.0
2020-02-25 12:00:00,49.97,50.08,49.77,49.92,56932.0,49.97,50.08,49.77,49.92,56932.0
2020-02-25 12:30:00,49.92,50.03,49.75,49.81,53522.0,49.92,50.03,49.75,49.81,53522.0
2020-02-25 13:00:00,49.8,50.0,49.59,49.6,64825.0,49.8,50.0,49.59,49.6,64825.0
2020-02-25 13:30:00,49.6,49.6,48.86,48.91,146816.0,49.6,49.6,48.86,48.91,146816.0
2020-02-25 14:00:00,48.92,49.12,48.57,48.62,203118.0,48.92,49.12,48.57,48.62,203118.0
2020-02-25 14:30:00,48.62,49.1,48.5,48.93,165038.0,48.62,49.1,48.5,48.93,165038.0
2020-02-25 15:00:00,48.97,49.25,48.78,48.86,134927.0,48.97,49.25,48.78,48.86,134927.0
2020-02-25 15:30:00,48.8,48.97,48.48,48.57,407433.0,48.8,48.97,48.48,48.57,407433.0
2020-02-26 09:30:00,48.8,49.54,48.47,49.19,213223.0,48.8,49.54,48.47,49.19,213223.0
2020-02-26 10:00:00,49.25,49.52,49.01,49.22,153667.0,49.25,49.52,49.01,49.22,153667.0
2020-02-26 10:30:00,49.22,49.4,48.62,48.73,117502.0,49.22,49.4,48.62,48.73,117502.0
2020-02-26 11:00:00,48.72,48.75,48.27,48.5,102147.0,48.72,48.75,48.27,48.5,102147.0
2020-02-26 11:30:00,48.51,48.58,48.06,48.11,129082.0,48.51,48.58,48.06,48.11,129082.0
2020-02-26 12:00:00,48.12,48.13,47.33,47.6,161805.0,48.12,48.13,47.33,47.6,161805.0
2020-02-26 12:30:00,47.62,47.81,47.26,47.42,106304.0,47.62,47.81,47.26,47.42,106304.0
2020-02-26 13:00:00,47.41,47.51,47.17,47.22,68431.0,47.41,47.51,47.17,47.22,68431.0
2020-02-26 13:30:00,47.24,47.26,46.37,46.43,246007.0,47.24,47.26,46.37,46.43,246007.0
2020-02-26 14:00:00,46.48,46.63,46.2,46.32,124192.0,46.48,46.63,46.2,46.32,124192.0
2020-02-26 14:30:00,46.35,46.56,46.1,46.13,121411.0,46.35,46.56,46.1,46.13,121411.0
2020-02-26 15:00:00,46.13,46.59,46.12,46.45,118289.0,46.13,46.59,46.12,46.45,118289.0
2020-02-26 15:30:00,46.46,46.48,46.04,46.11,263653.0,46.46,46.48,46.04,46.11,263653.0
2020-02-27 09:30:00,44.68,44.98,43.34,44.4,366606.0,44.68,44.98,43.34,44.4,366606.0
2020-02-27 10:00:00,44.44,44.68,43.92,43.93,146451.0,44.44,44.68,43.92,43.93,146451.0
2020-02-27 10:30:00,43.94,44.56,43.8,44.51,152208.0,43.94,44.56,43.8,44.51,152208.0
2020-02-27 11:00:00,44.5,45.12,44.5,44.83,163990.0,44.5,45.12,44.5,44.83,163990.0
2020-02-27 11:30:00,44.84,45.26,44.65,45.26,86392.0,44.84,45.26,44.65,45.26,86392.0
2020-02-27 12:00:00,45.24,45.46,45.13,45.3,111684.0,45.24,45.46,45.13,45.3,111684.0
2020-02-27 12:30:00,45.4,46.16,45.38,45.72,185447.0,45.4,46.16,45.38,45.72,185447.0
2020-02-27 13:00:00,45.7,45.95,45.42,45.44,73421.0,45.7,45.95,45.42,45.44,73421.0
2020-02-27 13:30:00,45.4,45.57,45.14,45.23,72100.0,45.4,45.57,45.14,45.23,72100.0
2020-02-27 14:00:00,45.19,45.72,45.18,45.72,59401.0,45.19,45.72,45.18,45.72,59401.0
2020-02-27 14:30:00,45.68,45.68,44.99,45.02,63759.0,45.68,45.68,44.99,45.02,63759.0
2020-02-27 15:00:00,45.03,45.03,44.54,44.55,193904.0,45.03,45.03,44.54,44.55,193904.0
2020-02-27 15:30:00,44.53,44.62,44.24,44.24,267297.0,44.53,44.62,44.24,44.24,267297.0
2020-02-28 09:30:00,42.55,43.89,42.5,43.43,227398.0,42.55,43.89,42.5,43.43,227398.0
2020-02-28 10:00:00,43.37,44.22,43.22,43.97,188714.0,43.37,44.22,43.22,43.97,188714.0
2020-02-28 10:30:00,43.96,44.88,43.91,44.8,146883.0,43.96,44.88,43.91,44.8,146883.0
2020-02-28 11:00:00,44.8,45.6,44.54,45.6,168312.0,44.8,45.6,44.54,45.6,168312.0
2020-02-28 11:30:00,45.6,46.66,45.58,46.21,266610.0,45.6,46.66,45.58,46.21,266610.0
2020-02-28 12:00:00,46.15,46.37,45.85,46.08,112220.0,46.15,46.37,45.85,46.08,112220.0
2020-02-28 12:30:00,46.1,46.39,45.51,45.77,114743.0,46.1,46.39,45.51,45.77,114743.0
2020-02-28 13:00:00,45.75,45.87,45.2,45.2,82715.0,45.75,45.87,45.2,45.2,82715.0
2020-02-28 13:30:00,45.14,45.23,44.91,45.11,75143.0,45.14,45.23,44.91,45.11,75143.0
2020-02-28 14:00:00,45.09,45.75,44.86,45.5,100641.0,45.09,45.75,44.86,45.5,100641.0
2020-02-28 14:30:00,45.52,45.76,45.12,45.33,96296.0,45.52,45.76,45.12,45.33,96296.0
2020-02-28 15:00:00,45.37,45.83,45.09,45.33,99226.0,45.37,45.83,45.09,45.33,99226.0
2020-02-28 15:30:00,45.26,45.93,45.13,45.84,327164.0,45.26,45.93,45.13,45.84,327164.0
2020-03-02 09:30:00,45.88,46.22,44.88,44.93,178992.0,45.88,46.22,44.88,44.93,178992.0
2020-03-02 10:00:00,44.87,44.94,44.2,44.53,99156.0,44.87,44.94,44.2,44.53,99156.0
2020-03-02 10:30:00,44.56,45.12,44.29,44.84,82762.0,44.56,45.12,44.29,44.84,82762.0
2020-03-02 11:00:00,44.86,45.01,44.32,44.44,185300.0,44.86,45.01,44.32,44.44,185300.0
2020-03-02 11:30:00,44.46,44.75,44.41,44.56,92790.0,44.46,44.75,44.41,44.56,92790.0
2020-03-02 12:00:00,44.55,44.55,44.04,44.19,166557.0,44.55,44.55,44.04,44.19,166557.0
2020-03-02 12:30:00,44.19,44.85,44.18,44.62,86501.0,44.19,44.85,44.18,44.62,86501.0
2020-03-02 13:00:00,44.6,44.6,43.88,43.99,102513.0,44.6,44.6,43.88,43.99,102513.0
2020-03-02 13:30:00,44.01,44.23,43.81,43.96,53261.0,44.01,44.23,43.81,43.96,53261.0
2020-03-02 14:00:00,43.96,44.11,43.83,43.88,63882.0,43.96,44.11,43.83,43.88,63882.0
2020-03-02 14:30:00,43.87,43.93,43.57,43.69,64042.0,43.87,43.93,43.57,43.69,64042.0
2020-03-02 15:00:00,43.68,44.15,43.68,44.12,99905.0,43.68,44.15,43.68,44.12,99905.0
2020-03-02 15:30:00,44.13,45.03,44.06,44.94,244995.0,44.13,45.03,44.06,44.94,244995.0
2020-03-03 09:30:00,45.21,45.34,44.65,45.26,144785.0,45.21,45.34,44.65,45.26,144785.0
2020-03-03 10:00:00,45.3,46.11,44.92,45.34,130608.0,45.3,46.11,44.92,45.34,130608.0
2020-03-03 10:30:00,45.4,45.69,45.22,45.55,94862.0,45.4,45.69,45.22,45.55,94862.0
2020-03-03 11:00:00,45.52,45.55,44.55,44.58,75870.0,45.52,45.55,44.55,44.58,75870.0
2020-03-03 11:30:00,44.59,45.14,44.56,45.11,43458.0,44.59,45.14,44.56,45.11,43458.0
2020-03-03 12:00:00,45.14,45.25,44.79,44.88,50412.0,45.14,45.25,44.79,44.88,50412.0
2020-03-03 12:30:00,44.87,44.98,44.73,44.77,44613.0,44.87,44.98,44.73,44.77,44613.0
2020-03-03 13:00:00,44.75,44.75,44.34,44.55,36792.0,44.75,44.75,44.34,44.55,36792.0
2020-03-03 13:30:00,44.51,44.6,43.91,43.93,72339.0,44.51,44.6,43.91,43.93,72339.0
2020-03-03 14:00:00,43.88,44.06,43.62,44.04,82767.0,43.88,44.06,43.62,44.04,82767.0
2020-03-03 14:30:00,44.03,44.24,43.72,44.15,46623.0,44.03,44.24,43.72,44.15,46623.0
2020-03-03 15:00:00,44.12,44.45,44.08,44.3,58814.0,44.12,44.45,44.08,44.3,58814.0
2020-03-03 15:30:00,44.36,44.47,44.0,44.21,209804.0,44.36,44.47,44.0,44.21,209804.0
2020-03-04 09:30:00,44.93,44.98,43.89,44.21,101224.0,44.93,44.98,43.89,44.21,101224.0
2020-03-04 10:00:00,44.24,45.13,44.24,44.8,127457.0,44.24,45.13,44.24,44.8,127457.0
2020-03-04 10:30:00,44.77,44.84,44.44,44.5,50509.0,44.77,44.84,44.44,44.5,50509.0
2020-03-04 11:00:00,44.54,44.77,44.36,44.64,96122.0,44.54,44.77,44.36,44.64,96122.0
2020-03-04 11:30:00,44.64,44.68,44.41,44.59,34078.0,44.64,44.68,44.41,44.59,34078.0
2020-03-04 12:00:00,44.58,44.77,44.47,44.65,60452.0,44.58,44.77,44.47,44.65,60452.0
2020-03-04 12:30:00,44.66,44.71,44.5,44.68,42440.0,44.66,44.71,44.5,44.68,42440.0
2020-03-04 13:00:00,44.68,45.26,44.66,45.16,59050.0,44.68,45.26,44.66,45.16,59050.0
2020-03-04 13:30:00,45.14,45.21,45.06,45.07,39622.0,45.14,45.21,45.06,45.07,39622.0
2020-03-04 14:00:00,45.07,45.26,44.96,45.23,38179.0,45.07,45.26,44.96,45.23,38179.0
2020-03-04 14:30:00,45.24,45.42,45.13,45.33,50302.0,45.24,45.42,45.13,45.33,50302.0
2020-03-04 15:00:00,45.33,45.58,45.29,45.52,43707.0,45.33,45.58,45.29,45.52,43707.0
2020-03-04 15:30:00,45.52,45.56,45.3,45.48,206795.0,45.52,45.56,45.3,45.48,206795.0
2020-03-05 09:30:00,44.56,45.28,44.26,44.62,89795.0,44.56,45.28,44.26,44.62,89795.0
2020-03-05 10:00:00,44.62,44.99,44.37,44.88,64639.0,44.62,44.99,44.37,44.88,64639.0
2020-03-05 10:30:00,44.85,44.89,44.51,44.84,42031.0,44.85,44.89,44.51,44.84,42031.0
2020-03-05 11:00:00,44.84,45.57,44.8,45.56,72322.0,44.84,45.57,44.8,45.56,72322.0
2020-03-05 11:30:00,45.6,46.18,45.57,45.97,76984.0,45.6,46.18,45.57,45.97,76984.0
2020-03-05 12:00:00,45.93,46.03,45.73,46.01,56405.0,45.93,46.03,45.73,46.01,56405.0
2020-03-05 12:30:00,46.0,46.01,45.24,45.37,114539.0,46.0,46.01,45.24,45.37,114539.0
2020-03-05 13:00:00,45.34,45.56,45.28,45.49,63534.0,45.34,45.56,45.28,45.49,63534.0
2020-03-05 13:30:00,45.47,45.71,45.33,45.45,47195.0,45.47,45.71,45.33,45.45,47195.0
2020-03-05 14:00:00,45.44,45.51,45.14,45.23,31752.0,45.44,45.51,45.14,45.23,31752.0
2020-03-05 14:30:00,45.22,45.51,45.22,45.42,32356.0,45.22,45.51,45.22,45.42,32356.0
2020-03-05 15:00:00,45.46,45.5,45.07,45.17,54786.0,45.46,45.5,45.07,45.17,54786.0
2020-03-05 15:30:00,45.14,45.53,45.13,45.47,161434.0,45.14,45.53,45.13,45.47,161434.0
2020-03-06 09:30:00,44.04,44.88,43.88,44.11,76281.0,44.04,44.88,43.88,44.11,76281.0
2020-03-06 10:00:00,44.09,44.59,44.02,44.59,58047.0,44.09,44.59,44.02,44.59,58047.0
2020-03-06 10:30:00,44.59,44.68,44.27,44.59,91414.0,44.59,44.68,44.27,44.59,91414.0
2020-03-06 11:00:00,44.57,44.65,43.75,43.79,60890.0,44.57,44.65,43.75,43.79,60890.0
2020-03-06 11:30:00,43.81,43.92,43.7,43.8,51903.0,43.81,43.92,43.7,43.8,51903.0
2020-03-06 12:00:00,43.77,43.88,43.56,43.63,51858.0,43.77,43.88,43.56,43.63,51858.0
2020-03-06 12:30:00,43.61,44.0,43.59,43.69,36548.0,43.61,44.0,43.59,43.69,36548.0
2020-03-06 13:00:00,43.68,43.8,43.43,43.48,41964.0,43.68,43.8,43.43,43.48,41964.0
2020-03-06 13:30:00,43.44,43.53,43.11,43.21,64298.0,43.44,43.53,43.11,43.21,64298.0
2020-03-06 14:00:00,43.22,43.41,42.94,42.98,66320.0,43.22,43.41,42.94,42.98,66320.0
2020-03-06 14:30:00,43.0,43.07,42.75,42.79,97353.0,43.0,43.07,42.75,42.79,97353.0
2020-03-06 15:00:00,42.77,43.19,42.72,42.96,72295.0,42.77,43.19,42.72,42.96,72295.0
2020-03-06 15:30:00,42.94,43.46,42.81,43.36,254653.0,42.94,43.46,42.81,43.36,254653.0
2020-03-09 09:30:00,39.99,40.3,39.0,40.17,140704.0,39.99,40.3,39.0,40.17,140704.0
2020-03-09 10:00:00,40.17,41.14,39.97,40.94,140360.0,40.17,41.14,39.97,40.94,140360.0
2020-03-09 10:30:00,40.96,41.05,39.97,40.04,111774.0,40.96,41.05,39.97,40.04,111774.0
2020-03-09 11:00:00,40.07,40.42,39.85,40.28,87577.0,40.07,40.42,39.85,40.28,87577.0
2020-03-09 11:30:00,40.25,41.08,40.24,41.0,66659.0,40.25,41.08,40.24,41.0,66659.0
2020-03-09 12:00:00,40.96,41.25,40.56,40.56,71388.0,40.96,41.25,40.56,40.56,71388.0
2020-03-09 12:30:00,40.61,40.64,40.27,40.32,46506.0,40.61,40.64,40.27,40.32,46506.0
2020-03-09 13:00:00,40.32,40.45,40.0,40.08,42529.0,40.32,40.45,40.0,40.08,42529.0
2020-03-09 13:30:00,40.05,40.05,39.54,39.58,74612.0,40.05,40.05,39.54,39.58,74612.0
2020-03-09 14:00:00,39.59,39.62,39.11,39.11,81084.0,39.59,39.62,39.11,39.11,81084.0
2020-03-09 14:30:00,39.1,39.45,38.9,39.3,103914.0,39.1,39.45,38.9,39.3,103914.0
2020-03-09 15:00:00,39.32,39.7,39.2,39.51,95185.0,39.32,39.7,39.2,39.51,95185.0
2020-03-09 15:30:00,39.5,39.74,39.15,39.15,212635.0,39.5,39.74,39.15,39.15,212635.0
2020-03-10 09:30:00,40.5,41.07,40.36,41.0,552401.0,40.5,41.07,40.36,41.0,552401.0
2020-03-10 10:00:00,40.99,41.17,40.87,40.97,241342.0,40.99,41.17,40.87,40.97,241342.0
2020-03-10 10:30:00,40.95,41.0,40.31,40.31,83512.0,40.95,41.0,40.31,40.31,83512.0
2020-03-10 11:00:00,40.32,40.48,39.84,39.85,178481.0,40.32,40.48,39.84,39.85,178481.0
2020-03-10 11:30:00,39.84,39.89,39.3,39.4,82155.0,39.84,39.89,39.3,39.4,82155.0
2020-03-10 12:00:00,39.42,40.05,39.42,39.75,107625.0,39.42,40.05,39.42,39.75,107625.0
2020-03-10 12:30:00,39.75,39.88,39.55,39.69,59223.0,39.75,39.88,39.55,39.69,59223.0
2020-03-10 13:00:00,39.7,39.74,39.47,39.66,67356.0,39.7,39.74,39.47,39.66,67356.0
2020-03-10 13:30:00,39.68,39.94,39.48,39.49,67417.0,39.68,39.94,39.48,39.49,67417.0
2020-03-10 14:00:00,39.48,40.04,39.42,39.98,163863.0,39.48,40.04,39.42,39.98,163863.0
2020-03-10 14:30:00,40.0,40.53,39.94,40.39,114289.0,40.0,40.53,39.94,40.39,114289.0
2020-03-10 15:00:00,40.42,41.01,40.42,40.88,140640.0,40.42,41.01,40.42,40.88,140640.0
2020-03-10 15:30:00,40.89,41.18,40.74,41.08,406421.0,40.89,41.18,40.74,41.08,406421.0
2020-03-11 09:30:00,40.0,40.58,39.4,39.62,103583.0,40.0,40.58,39.4,39.62,103583.0
2020-03-11 10:00:00,39.65,39.78,39.01,39.05,76491.0,39.65,39.78,39.01,39.05,76491.0
2020-03-11 10:30:00,39.08,39.32,38.61,38.97,170470.0,39.08,39.32,38.61,38.97,170470.0
2020-03-11 11:00:00,38.88,38.96,38.06,38.08,126247.0,38.88,38.96,38.06,38.08,126247.0
2020-03-11 11:30:00,38.08,38.36,37.88,38.19,106243.0,38.08,38.36,37.88,38.19,106243.0
2020-03-11 12:00:00,38.18,38.59,38.05,38.29,66697.0,38.18,38.59,38.05,38.29,66697.0
2020-03-11 12:30:00,38.27,38.33,37.46,37.48,100971.0,38.27,38.33,37.46,37.48,100971.0
2020-03-11 13:00:00,37.43,37.5,37.03,37.41,146977.0,37.43,37.5,37.03,37.41,146977.0
2020-03-11 13:30:00,37.4,37.48,36.84,37.34,193299.0,37.4,37.48,36.84,37.34,193299.0
2020-03-11 14:00:00,37.37,37.58,37.02,37.07,77920.0,37.37,37.58,37.02,37.07,77920.0
2020-03-11 14:30:00,37.09,37.28,36.83,36.84,81784.0,37.09,37.28,36.83,36.84,81784.0
2020-03-11 15:00:00,36.84,36.95,36.43,36.9,176883.0,36.84,36.95,36.43,36.9,176883.0
2020-03-11 15:30:00,36.91,37.53,36.79,37.21,339579.0,36.91,37.53,36.79,37.21,339579.0
2020-03-12 09:30:00,34.18,35.19,33.0,35.13,181873.0,34.18,35.19,33.0,35.13,181873.0
2020-03-12 10:00:00,35.12,35.72,34.32,34.5,236490.0,35.12,35.72,34.32,34.5,236490.0
2020-03-12 10:30:00,34.5,35.32,34.34,34.96,212805.0,34.5,35.32,34.34,34.96,212805.0
2020-03-12 11:00:00,34.95,35.13,34.68,35.13,118609.0,34.95,35.13,34.68,35.13,118609.0
2020-03-12 11:30:00,35.14,35.28,34.73,34.74,126336.0,35.14,35.28,34.73,34.74,126336.0
2020-03-12 12:00:00,34.76,35.23,34.73,35.04,137283.0,34.76,35.23,34.73,35.04,137283.0
2020-03-12 12:30:00,35.01,36.25,34.86,36.15,140033.0,35.01,36.25,34.86,36.15,140033.0
2020-03-12 13:00:00,36.18,37.53,35.96,36.83,201851.0,36.18,37.53,35.96,36.83,201851.0
2020-03-12 13:30:00,36.87,36.91,36.02,36.5,134520.0,36.87,36.91,36.02,36.5,134520.0
2020-03-12 14:00:00,36.6,36.76,36.25,36.55,101340.0,36.6,36.76,36.25,36.55,101340.0
2020-03-12 14:30:00,36.55,36.84,36.27,36.48,116779.0,36.55,36.84,36.27,36.48,116779.0
2020-03-12 15:00:00,36.48,36.7,36.24,36.27,125366.0,36.48,36.7,36.24,36.27,125366.0
2020-03-12 15:30:00,36.26,37.0,35.97,36.58,353034.0,36.26,37.0,35.97,36.58,353034.0
2020-03-13 09:30:00,38.85,39.64,36.35,36.48,158497.0,38.85,39.64,36.35,36.48,158497.0
2020-03-13 10:00:00,36.5,37.24,36.28,36.53,104667.0,36.5,37.24,36.28,36.53,104667.0
2020-03-13 10:30:00,36.57,36.59,35.57,35.72,109562.0,36.57,36.59,35.57,35.72,109562.0
2020-03-13 11:00:00,35.63,35.67,35.01,35.01,152709.0,35.63,35.67,35.01,35.01,152709.0
2020-03-13 11:30:00,35.05,35.06,34.14,34.82,72933.0,35.05,35.06,34.14,34.82,72933.0
2020-03-13 12:00:00,34.82,34.84,34.21,34.62,45339.0,34.82,34.84,34.21,34.62,45339.0
2020-03-13 12:30:00,34.63,35.21,34.62,34.88,56392.0,34.63,35.21,34.62,34.88,56392.0
2020-03-13 13:00:00,34.87,35.23,34.66,35.08,61852.0,34.87,35.23,34.66,35.08,61852.0
2020-03-13 13:30:00,35.17,35.55,34.9,35.34,86225.0,35.17,35.55,34.9,35.34,86225.0
2020-03-13 14:00:00,35.3,35.48,34.55,34.57,54283.0,35.3,35.48,34.55,34.57,54283.0
2020-03-13 14:30:00,34.58,34.75,34.32,34.57,73252.0,34.58,34.75,34.32,34.57,73252.0
2020-03-13 15:00:00,34.57,34.82,34.17,34.71,120572.0,34.57,34.82,34.17,34.71,120572.0
2020-03-13 15:30:00,34.7,36.03,34.3,35.98,221741.0,34.7,36.03,34.3,35.98,221741.0
2020-03-16 09:30:00,31.9,32.1,30.7,32.03,161646.0,31.9,32.1,30.7,32.03,161646.0
2020-03-16 10:00:00,32.06,32.78,31.9,32.63,159145.0,32.06,32.78,31.9,32.63,159145.0
2020-03-16 10:30:00,32.65,34.25,32.65,34.09,121762.0,32.65,34.25,32.65,34.09,121762.0
2020-03-16 11:00:00,34.02,35.0,33.98,34.82,181357.0,34.02,35.0,33.98,34.82,181357.0
2020-03-16 11:30:00,34.79,35.0,34.5,35.0,241847.0,34.79,35.0,34.5,35.0,241847.0
2020-03-16 12:00:00,34.98,34.99,33.4,33.44,131197.0,34.98,34.99,33.4,33.44,131197.0
2020-03-16 12:30:00,33.45,33.67,32.81,33.07,85599.0,33.45,33.67,32.81,33.07,85599.0
2020-03-16 13:00:00,33.0,33.13,32.23,32.64,74457.0,33.0,33.13,32.23,32.64,74457.0
2020-03-16 13:30:00,32.57,32.62,31.45,31.51,281030.0,32.57,32.62,31.45,31.51,281030.0
2020-03-16 14:00:00,31.51,31.51,30.77,31.02,134795.0,31.51,31.51,30.77,31.02,134795.0
2020-03-16 14:30:00,31.01,31.55,30.72,31.51,245305.0,31.01,31.55,30.72,31.51,245305.0
2020-03-16 15:00:00,31.48,32.15,31.12,32.08,206628.0,31.48,32.15,31.12,32.08,206628.0
2020-03-16 15:30:00,32.09,32.27,31.54,31.54,491028.0,32.09,32.27,31.54,31.54,491028.0
2020-03-17 09:30:00,32.2,32.61,29.67,29.73,148858.0,32.2,32.61,29.67,29.73,148858.0
2020-03-17 10:00:00,29.73,30.48,29.57,29.88,118593.0,29.73,30.48,29.57,29.88,118593.0
2020-03-17 10:30:00,29.94,31.27,29.86,31.26,108384.0,29.94,31.27,29.86,31.26,108384.0
2020-03-17 11:00:00,31.25,33.43,31.22,33.42,124992.0,31.25,33.43,31.22,33.42,124992.0
2020-03-17 11:30:00,33.34,34.39,33.32,33.85,140983.0,33.34,34.39,33.32,33.85,140983.0
2020-03-17 12:00:00,33.82,34.9,33.76,33.77,120039.0,33.82,34.9,33.76,33.77,120039.0
2020-03-17 12:30:00,33.75,33.86,32.7,32.82,76230.0,33.75,33.86,32.7,32.82,76230.0
2020-03-17 13:00:00,32.85,32.88,31.81,32.19,104802.0,32.85,32.88,31.81,32.19,104802.0
2020-03-17 13:30:00,32.19,32.2,31.32,31.33,551080.0,32.19,32.2,31.32,31.33,551080.0
2020-03-17 14:00:00,31.33,31.65,30.79,31.1,215039.0,31.33,31.65,30.79,31.1,215039.0
2020-03-17 14:30:00,31.03,31.33,30.62,30.94,160930.0,31.03,31.33,30.62,30.94,160930.0
2020-03-17 15:00:00,30.97,31.03,30.58,30.78,150482.0,30.97,31.03,30.58,30.78,150482.0
2020-03-17 15:30:00,30.78,32.64,30.78,32.26,724922.0,30.78,32.64,30.78,32.26,724922.0
2020-03-18 09:30:00,30.24,31.36,29.65,30.02,263464.0,30.24,31.36,29.65,30.02,263464.0
2020-03-18 10:00:00,30.03,30.99,29.92,30.63,124300.0,30.03,30.99,29.92,30.63,124300.0
2020-03-18 10:30:00,30.74,30.92,29.83,30.24,122497.0,30.74,30.92,29.83,30.24,122497.0
2020-03-18 11:00:00,30.25,31.64,30.22,31.42,236378.0,30.25,31.64,30.22,31.42,236378.0
2020-03-18 11:30:00,31.47,32.11,31.12,31.6,104906.0,31.47,32.11,31.12,31.6,104906.0
2020-03-18 12:00:00,31.59,31.66,30.82,30.96,62310.0,31.59,31.66,30.82,30.96,62310.0
2020-03-18 12:30:00,30.94,30.94,29.76,29.78,63049.0,30.94,30.94,29.76,29.78,63049.0
2020-03-18 13:00:00,29.81,30.02,28.79,28.97,131970.0,29.81,30.02,28.79,28.97,131970.0
2020-03-18 13:30:00,28.92,29.44,28.57,28.68,144905.0,28.92,29.44,28.57,28.68,144905.0
2020-03-18 14:00:00,28.71,29.1,28.47,28.7,93893.0,28.71,29.1,28.47,28.7,93893.0
2020-03-18 14:30:00,28.73,29.54,28.64,29.53,107846.0,28.73,29.54,28.64,29.53,107846.0
2020-03-18 15:00:00,29.56,29.64,29.02,29.46,131522.0,29.56,29.64,29.02,29.46,131522.0
2020-03-18 15:30:00,29.42,30.51,29.3,30.25,470012.0,29.42,30.51,29.3,30.25,470012.0
2020-03-19 09:30:00,30.01,30.77,29.15,30.71,75150.0,30.01,30.77,29.15,30.71,75150.0
2020-03-19 10:00:00,30.66,32.35,30.4,32.11,107623.0,30.66,32.35,30.4,32.11,107623.0
2020-03-19 10:30:00,32.29,32.83,31.92,32.66,103414.0,32.29,32.83,31.92,32.66,103414.0
2020-03-19 11:00:00,32.67,34.1,32.52,33.75,140472.0,32.67,34.1,32.52,33.75,140472.0
2020-03-19 11:30:00,33.75,33.79,33.05,33.12,76697.0,33.75,33.79,33.05,33.12,76697.0
2020-03-19 12:00:00,33.13,33.46,32.67,33.04,89611.0,33.13,33.46,32.67,33.04,89611.0
2020-03-19 12:30:00,33.09,33.58,32.86,33.13,109217.0,33.09,33.58,32.86,33.13,109217.0
2020-03-19 13:00:00,33.07,34.05,33.02,33.67,75681.0,33.07,34.05,33.02,33.67,75681.0
2020-03-19 13:30:00,33.64,34.17,33.5,34.05,77802.0,33.64,34.17,33.5,34.05,77802.0
2020-03-19 14:00:00,34.06,34.97,34.05,34.56,95436.0,34.06,34.97,34.05,34.56,95436.0
2020-03-19 14:30:00,34.59,34.81,34.25,34.54,101909.0,34.59,34.81,34.25,34.54,101909.0
2020-03-19 15:00:00,34.47,34.47,33.71,34.22,117919.0,34.47,34.47,33.71,34.22,117919.0
2020-03-19 15:30:00,34.22,34.28,33.36,33.37,234278.0,34.22,34.28,33.36,33.37,234278.0
2020-03-20 09:30:00,34.43,35.82,34.11,34.46,227697.0,34.43,35.82,34.11,34.46,227697.0
2020-03-20 10:00:00,34.48,35.31,33.81,35.3,154816.0,34.48,35.31,33.81,35.3,154816.0
2020-03-20 10:30:00,35.33,35.73,34.7,35.36,178989.0,35.33,35.73,34.7,35.36,178989.0
2020-03-20 11:00:00,35.36,35.51,33.11,34.12,128920.0,35.36,35.51,33.11,34.12,128920.0
2020-03-20 11:30:00,34.04,34.8,33.78,34.17,65372.0,34.04,34.8,33.78,34.17,65372.0
2020-03-20 12:00:00,34.09,34.27,32.91,33.1,61320.0,34.09,34.27,32.91,33.1,61320.0
2020-03-20 12:30:00,33.13,34.06,33.11,33.57,62208.0,33.13,34.06,33.11,33.57,62208.0
2020-03-20 13:00:00,33.57,33.96,33.05,33.42,35241.0,33.57,33.96,33.05,33.42,35241.0
2020-03-20 13:30:00,33.52,33.86,33.17,33.46,43137.0,33.52,33.86,33.17,33.46,43137.0
2020-03-20 14:00:00,33.52,33.67,32.42,32.46,61927.0,33.52,33.67,32.42,32.46,61927.0
2020-03-20 14:30:00,32.5,33.41,32.44,32.65,62601.0,32.5,33.41,32.44,32.65,62601.0
2020-03-20 15:00:00,32.71,33.13,32.42,33.03,68110.0,32.71,33.13,32.42,33.03,68110.0
2020-03-20 15:30:00,33.05,33.87,32.6,33.69,392697.0,33.05,33.87,32.6,33.69,392697.0
2020-03-23 09:30:00,33.75,34.25,32.45,32.97,177669.0,33.75,34.25,32.45,32.97,177669.0
2020-03-23 10:00:00,33.05,33.17,32.24,32.64,81728.0,33.05,33.17,32.24,32.64,81728.0
2020-03-23 10:30:00,32.51,32.92,32.08,32.53,61932.0,32.51,32.92,32.08,32.53,61932.0
2020-03-23 11:00:00,32.49,32.85,31.05,31.05,79160.0,32.49,32.85,31.05,31.05,79160.0
2020-03-23 11:30:00,31.07,31.41,30.68,31.3,109768.0,31.07,31.41,30.68,31.3,109768.0
2020-03-23 12:00:00,31.27,31.97,30.82,31.79,127546.0,31.27,31.97,30.82,31.79,127546.0
2020-03-23 12:30:00,31.77,32.85,31.45,32.7,91795.0,31.77,32.85,31.45,32.7,91795.0
2020-03-23 13:00:00,32.7,33.44,32.44,32.72,82250.0,32.7,33.44,32.44,32.72,82250.0
2020-03-23 13:30:00,32.67,32.96,31.38,31.74,126580.0,32.67,32.96,31.38,31.74,126580.0
2020-03-23 14:00:00,31.72,32.46,31.05,32.35,163720.0,31.72,32.46,31.05,32.35,163720.0
2020-03-23 14:30:00,32.41,33.01,32.16,32.51,120441.0,32.41,33.01,32.16,32.51,120441.0
2020-03-23 15:00:00,32.57,32.73,32.27,32.29,92913.0,32.57,32.73,32.27,32.29,92913.0
2020-03-23 15:30:00,32.34,33.19,32.16,33.07,317147.0,32.34,33.19,32.16,33.07,317147.0
2020-03-24 09:30:00,34.85,34.95,33.34,34.14,132573.0,34.85,34.95,33.34,34.14,132573.0
2020-03-24 10:00:00,34.11,34.9,34.06,34.7,68283.0,34.11,34.9,34.06,34.7,68283.0
2020-03-24 10:30:00,34.68,34.86,34.41,34.79,51291.0,34.68,34.86,34.41,34.79,51291.0
2020-03-24 11:00:00,34.85,35.05,34.35,34.93,63276.0,34.85,35.05,34.35,34.93,63276.0
2020-03-24 11:30:00,34.93,35.26,34.65,34.95,98038.0,34.93,35.26,34.65,34.95,98038.0
2020-03-24 12:00:00,35.0,35.06,34.62,34.8,108340.0,35.0,35.06,34.62,34.8,108340.0
2020-03-24 12:30:00,34.8,34.8,33.65,33.67,88947.0,34.8,34.8,33.65,33.67,88947.0
2020-03-24 13:00:00,33.74,33.9,32.87,33.09,114283.0,33.74,33.9,32.87,33.09,114283.0
2020-03-24 13:30:00,33.1,33.6,32.62,32.62,114187.0,33.1,33.6,32.62,32.62,114187.0
2020-03-24 14:00:00,32.66,33.13,32.55,32.91,80997.0,32.66,33.13,32.55,32.91,80997.0
2020-03-24 14:30:00,32.94,33.25,32.56,33.08,65230.0,32.94,33.25,32.56,33.08,65230.0
2020-03-24 15:00:00,33.06,33.26,32.67,33.15,117081.0,33.06,33.26,32.67,33.15,117081.0
2020-03-24 15:30:00,33.16,33.97,33.01,33.74,240223.0,33.16,33.97,33.01,33.74,240223.0
2020-03-25 09:30:00,34.18,35.86,33.72,34.02,291457.0,34.18,35.86,33.72,34.02,291457.0
2020-03-25 10:00:00,34.06,34.23,33.4,34.08,155893.0,34.06,34.23,33.4,34.08,155893.0
2020-03-25 10:30:00,34.12,34.55,33.79,34.39,61681.0,34.12,34.55,33.79,34.39,61681.0
2020-03-25 11:00:00,34.39,35.43,34.23,35.12,79071.0,34.39,35.43,34.23,35.12,79071.0
2020-03-25 11:30:00,35.07,35.48,34.93,35.16,52322.0,35.07,35.48,34.93,35.16,52322.0
2020-03-25 12:00:00,35.12,36.11,35.1,36.03,80376.0,35.12,36.11,35.1,36.03,80376.0
2020-03-25 12:30:00,36.03,36.84,35.7,35.92,95206.0,36.03,36.84,35.7,35.92,95206.0
2020-03-25 13:00:00,35.9,36.62,35.79,36.46,69113.0,35.9,36.62,35.79,36.46,69113.0
2020-03-25 13:30:00,36.43,37.14,36.4,36.6,65629.0,36.43,37.14,36.4,36.6,65629.0
2020-03-25 14:00:00,36.65,36.7,35.89,36.08,104043.0,36.65,36.7,35.89,36.08,104043.0
2020-03-25 14:30:00,36.05,36.14,34.81,35.73,133394.0,36.05,36.14,34.81,35.73,133394.0
2020-03-25 15:00:00,35.67,36.0,35.47,35.52,64224.0,35.67,36.0,35.47,35.52,64224.0
2020-03-25 15:30:00,35.53,35.73,34.46,34.79,229836.0,35.53,35.73,34.46,34.79,229836.0
2020-03-26 09:30:00,35.49,36.37,35.1,36.16,105771.0,35.49,36.37,35.1,36.16,105771.0
2020-03-26 10:00:00,36.23,36.92,35.87,36.82,68230.0,36.23,36.92,35.87,36.82,68230.0
2020-03-26 10:30:00,36.85,37.45,36.71,37.43,107953.0,36.85,37.45,36.71,37.43,107953.0
2020-03-26 11:00:00,37.41,37.91,37.08,37.79,98930.0,37.41,37.91,37.08,37.79,98930.0
2020-03-26 11:30:00,37.72,37.97,37.35,37.62,69424.0,37.72,37.97,37.35,37.62,69424.0
2020-03-26 12:00:00,37.6,37.74,36.89,37.23,128075.0,37.6,37.74,36.89,37.23,128075.0
2020-03-26 12:30:00,37.27,37.52,36.76,37.52,81807.0,37.27,37.52,36.76,37.52,81807.0
2020-03-26 13:00:00,37.64,37.65,36.45,36.54,70799.0,37.64,37.65,36.45,36.54,70799.0
2020-03-26 13:30:00,36.49,36.87,36.17,36.82,61787.0,36.49,36.87,36.17,36.82,61787.0
2020-03-26 14:00:00,36.85,37.37,36.8,37.18,66849.0,36.85,37.37,36.8,37.18,66849.0
2020-03-26 14:30:00,37.16,37.44,37.03,37.3,48006.0,37.16,37.44,37.03,37.3,48006.0
2020-03-26 15:00:00,37.25,37.28,36.85,37.14,52220.0,37.25,37.28,36.85,37.14,52220.0
2020-03-26 15:30:00,37.16,37.91,36.8,37.57,265975.0,37.16,37.91,36.8,37.57,265975.0
2020-03-27 09:30:00,36.2,36.88,34.6,35.76,160827.0,36.2,36.88,34.6,35.76,160827.0
2020-03-27 10:00:00,35.84,36.19,35.45,35.56,52330.0,35.84,36.19,35.45,35.56,52330.0
2020-03-27 10:30:00,35.51,35.66,35.18,35.5,61151.0,35.51,35.66,35.18,35.5,61151.0
2020-03-27 11:00:00,35.54,35.85,35.27,35.5,51073.0,35.54,35.85,35.27,35.5,51073.0
2020-03-27 11:30:00,35.46,35.78,35.35,35.39,45399.0,35.46,35.78,35.35,35.39,45399.0
2020-03-27 12:00:00,35.41,35.43,35.02,35.1,64412.0,35.41,35.43,35.02,35.1,64412.0
2020-03-27 12:30:00,35.1,35.5,35.05,35.5,38868.0,35.1,35.5,35.05,35.5,38868.0
2020-03-27 13:00:00,35.62,35.97,35.48,35.48,39833.0,35.62,35.97,35.48,35.48,39833.0
2020-03-27 13:30:00,35.54,36.1,35.52,35.74,37637.0,35.54,36.1,35.52,35.74,37637.0
2020-03-27 14:00:00,35.68,36.23,35.57,36.1,48340.0,35.68,36.23,35.57,36.1,48340.0
2020-03-27 14:30:00,36.14,36.46,36.05,36.45,129853.0,36.14,36.46,36.05,36.45,129853.0
2020-03-27 15:00:00,36.44,36.99,36.38,36.62,108916.0,36.44,36.99,36.38,36.62,108916.0
2020-03-27 15:30:00,36.65,36.72,35.5,35.61,185201.0,36.65,36.72,35.5,35.61,185201.0
2020-03-30 09:30:00,36.55,37.17,34.31,35.03,120110.0,36.55,37.17,34.31,35.03,120110.0
2020-03-30 10:00:00,35.23,35.41,34.81,35.23,42342.0,35.23,35.41,34.81,35.23,42342.0
2020-03-30 10:30:00,35.24,35.94,35.24,35.24,46910.0,35.24,35.94,35.24,35.24,46910.0
2020-03-30 11:00:00,35.23,35.81,35.16,35.54,79162.0,35.23,35.81,35.16,35.54,79162.0
2020-03-30 11:30:00,35.5,35.67,35.15,35.61,41374.0,35.5,35.67,35.15,35.61,41374.0
2020-03-30 12:00:00,35.57,35.81,35.35,35.73,38393.0,35.57,35.81,35.35,35.73,38393.0
2020-03-30 12:30:00,35.71,35.8,35.44,35.55,24279.0,35.71,35.8,35.44,35.55,24279.0
2020-03-30 13:00:00,35.53,35.87,35.47,35.81,33132.0,35.53,35.87,35.47,35.81,33132.0
2020-03-30 13:30:00,35.85,35.9,35.63,35.8,33390.0,35.85,35.9,35.63,35.8,33390.0
2020-03-30 14:00:00,35.77,35.87,35.65,35.8,34845.0,35.77,35.87,35.65,35.8,34845.0
2020-03-30 14:30:00,35.81,35.93,35.65,35.72,44258.0,35.81,35.93,35.65,35.72,44258.0
2020-03-30 15:00:00,35.75,35.96,35.65,35.68,49764.0,35.75,35.96,35.65,35.68,49764.0
2020-03-30 15:30:00,35.68,36.21,35.56,36.07,193250.0,35.68,36.21,35.56,36.07,193250.0
2020-03-31 09:30:00,36.12,36.18,35.0,35.53,128486.0,36.12,36.18,35.0,35.53,128486.0
2020-03-31 10:00:00,35.61,36.38,35.31,35.98,88200.0,35.61,36.38,35.31,35.98,88200.0
2020-03-31 10:30:00,36.08,36.22,35.71,35.81,80811.0,36.08,36.22,35.71,35.81,80811.0
2020-03-31 11:00:00,35.77,36.75,35.71,36.54,59481.0,35.77,36.75,35.71,36.54,59481.0
2020-03-31 11:30:00,36.56,36.9,36.45,36.75,43450.0,36.56,36.9,36.45,36.75,43450.0
2020-03-31 12:00:00,36.75,36.85,36.06,36.16,51772.0,36.75,36.85,36.06,36.16,51772.0
2020-03-31 12:30:00,36.21,36.73,35.66,36.44,67624.0,36.21,36.73,35.66,36.44,67624.0
2020-03-31 13:00:00,36.49,36.5,35.96,36.1,45682.0,36.49,36.5,35.96,36.1,45682.0
2020-03-31 13:30:00,36.1,36.36,35.99,36.26,30892.0,36.1,36.36,35.99,36.26,30892.0
2020-03-31 14:00:00,36.25,36.44,36.11,36.22,39420.0,36.25,36.44,36.11,36.22,39420.0
2020-03-31 14:30:00,36.19,36.53,36.13,36.17,56639.0,36.19,36.53,36.13,36.17,56639.0
2020-03-31 15:00:00,36.22,36.26,35.65,35.73,46161.0,36.22,36.26,35.65,35.73,46161.0
2020-03-31 15:30:00,35.73,36.14,35.6,36.06,176585.0,35.73,36.14,35.6,36.06,176585.0
2020-04-01 09:30:00,34.8,34.9,33.66,33.71,135890.0,34.8,34.9,33.66,33.71,135890.0
2020-04-01 10:00:00,33.66,34.7,33.55,34.61,81052.0,33.66,34.7,33.55,34.61,81052.0
2020-04-01 10:30:00,34.61,34.74,34.15,34.3,53458.0,34.61,34.74,34.15,34.3,53458.0
2020-04-01 11:00:00,34.34,34.35,33.8,33.84,65604.0,34.34,34.35,33.8,33.84,65604.0
2020-04-01 11:30:00,33.83,34.11,33.68,33.71,33802.0,33.83,34.11,33.68,33.71,33802.0
2020-04-01 12:00:00,33.68,33.71,33.38,33.54,30853.0,33.68,33.71,33.38,33.54,30853.0
2020-04-01 12:30:00,33.54,33.64,33.3,33.4,29726.0,33.54,33.64,33.3,33.4,29726.0
2020-04-01 13:00:00,33.35,33.69,33.33,33.63,33444.0,33.35,33.69,33.33,33.63,33444.0
2020-04-01 13:30:00,33.62,33.91,33.41,33.83,30289.0,33.62,33.91,33.41,33.83,30289.0
2020-04-01 14:00:00,33.84,33.87,33.5,33.64,35719.0,33.84,33.87,33.5,33.64,35719.0
2020-04-01 14:30:00,33.65,33.71,33.47,33.52,21703.0,33.65,33.71,33.47,33.52,21703.0
2020-04-01 15:00:00,33.55,33.59,33.29,33.31,71461.0,33.55,33.59,33.29,33.31,71461.0
2020-04-01 15:30:00,33.34,33.54,33.09,33.45,127842.0,33.34,33.54,33.09,33.45,127842.0
2020-04-02 09:30:00,33.56,35.86,33.38,35.75,248280.0,33.56,35.86,33.38,35.75,248280.0
2020-04-02 10:00:00,35.88,36.15,35.37,35.77,130975.0,35.88,36.15,35.37,35.77,130975.0
2020-04-02 10:30:00,35.76,36.33,35.25,35.72,192358.0,35.76,36.33,35.25,35.72,192358.0
2020-04-02 11:00:00,35.68,35.72,34.98,35.12,76843.0,35.68,35.72,34.98,35.12,76843.0
2020-04-02 11:30:00,35.15,35.56,35.03,35.46,68572.0,35.15,35.56,35.03,35.46,68572.0
2020-04-02 12:00:00,35.46,35.46,35.03,35.05,44819.0,35.46,35.46,35.03,35.05,44819.0
2020-04-02 12:30:00,35.03,35.36,34.98,35.33,64753.0,35.03,35.36,34.98,35.33,64753.0
2020-04-02 13:00:00,35.33,35.38,34.65,34.66,46736.0,35.33,35.38,34.65,34.66,46736.0
2020-04-02 13:30:00,34.65,34.96,34.48,34.69,46217.0,34.65,34.96,34.48,34.69,46217.0
2020-04-02 14:00:00,34.69,34.89,34.48,34.88,43173.0,34.69,34.89,34.48,34.88,43173.0
2020-04-02 14:30:00,34.84,35.14,34.66,35.08,65434.0,34.84,35.14,34.66,35.08,65434.0
2020-04-02 15:00:00,35.09,35.22,34.88,35.0,63932.0,35.09,35.22,34.88,35.0,63932.0
2020-04-02 15:30:00,35.02,35.44,34.8,35.3,272445.0,35.02,35.44,34.8,35.3,272445.0
2020-04-03 09:30:00,35.12,36.3,35.12,36.04,123995.0,35.12,36.3,35.12,36.04,123995.0
2020-04-03 10:00:00,35.96,36.13,35.6,35.75,52819.0,35.96,36.13,35.6,35.75,52819.0
2020-04-03 10:30:00,35.76,35.86,35.41,35.63,50564.0,35.76,35.86,35.41,35.63,50564.0
2020-04-03 11:00:00,35.68,35.82,35.49,35.75,55556.0,35.68,35.82,35.49,35.75,55556.0
2020-04-03 11:30:00,35.7,35.78,35.12,35.38,49315.0,35.7,35.78,35.12,35.38,49315.0
2020-04-03 12:00:00,35.32,35.4,35.11,35.18,45850.0,35.32,35.4,35.11,35.18,45850.0
2020-04-03 12:30:00,35.19,35.25,34.91,35.1,38136.0,35.19,35.25,34.91,35.1,38136.0
2020-04-03 13:00:00,35.13,35.18,34.8,34.83,41974.0,35.13,35.18,34.8,34.83,41974.0
2020-04-03 13:30:00,34.82,34.92,34.66,34.76,41364.0,34.82,34.92,34.66,34.76,41364.0
2020-04-03 14:00:00,34.76,34.8,34.56,34.74,39914.0,34.76,34.8,34.56,34.74,39914.0
2020-04-03 14:30:00,34.71,34.91,34.56,34.89,43413.0,34.71,34.91,34.56,34.89,43413.0
2020-04-03 15:00:00,34.89,34.92,34.45,34.58,62241.0,34.89,34.92,34.45,34.58,62241.0
2020-04-03 15:30:00,34.59,34.59,34.12,34.3,200267.0,34.59,34.59,34.12,34.3,200267.0
2020-04-06 09:30:00,35.26,37.18,35.0,36.93,230830.0,35.26,37.18,35.0,36.93,230830.0
2020-04-06 10:00:00,36.92,37.41,36.24,36.31,281443.0,36.92,37.41,36.24,36.31,281443.0
2020-04-06 10:30:00,36.32,36.32,35.74,36.11,182501.0,36.32,36.32,35.74,36.11,182501.0
2020-04-06 11:00:00,36.13,36.35,35.98,36.34,38221.0,36.13,36.35,35.98,36.34,38221.0
2020-04-06 11:30:00,36.36,36.38,36.08,36.16,54382.0,36.36,36.38,36.08,36.16,54382.0
2020-04-06 12:00:00,36.19,36.29,36.04,36.18,51107.0,36.19,36.29,36.04,36.18,51107.0
2020-04-06 12:30:00,36.13,36.16,35.73,35.94,80423.0,36.13,36.16,35.73,35.94,80423.0
2020-04-06 13:00:00,35.91,36.06,35.81,36.03,21878.0,35.91,36.06,35.81,36.03,21878.0
2020-04-06 13:30:00,36.05,36.16,35.83,36.08,33053.0,36.05,36.16,35.83,36.08,33053.0
2020-04-06 14:00:00,36.06,36.09,35.74,36.09,56121.0,36.06,36.09,35.74,36.09,56121.0
2020-04-06 14:30:00,36.06,36.37,36.03,36.23,48116.0,36.06,36.37,36.03,36.23,48116.0
2020-04-06 15:00:00,36.22,36.54,36.06,36.52,97519.0,36.22,36.54,36.06,36.52,97519.0
2020-04-06 15:30:00,36.52,36.9,36.36,36.71,243052.0,36.52,36.9,36.36,36.71,243052.0
2020-04-07 09:30:00,38.28,38.79,37.67,38.72,118499.0,38.28,38.79,37.67,38.72,118499.0
2020-04-07 10:00:00,38.58,38.87,38.19,38.24,126919.0,38.58,38.87,38.19,38.24,126919.0
2020-04-07 10:30:00,38.2,38.63,37.6,37.82,58772.0,38.2,38.63,37.6,37.82,58772.0
2020-04-07 11:00:00,37.86,38.34,37.72,38.28,48911.0,37.86,38.34,37.72,38.28,48911.0
2020-04-07 11:30:00,38.27,38.62,38.13,38.39,36500.0,38.27,38.62,38.13,38.39,36500.0
2020-04-07 12:00:00,38.43,38.89,38.35,38.79,38688.0,38.43,38.89,38.35,38.79,38688.0
2020-04-07 12:30:00,38.84,38.86,38.66,38.71,51053.0,38.84,38.86,38.66,38.71,51053.0
2020-04-07 13:00:00,38.66,38.77,38.3,38.37,26215.0,38.66,38.77,38.3,38.37,26215.0
2020-04-07 13:30:00,38.44,38.45,38.06,38.14,27766.0,38.44,38.45,38.06,38.14,27766.0
2020-04-07 14:00:00,38.1,38.13,37.73,37.95,45216.0,38.1,38.13,37.73,37.95,45216.0
2020-04-07 14:30:00,37.95,38.04,37.34,37.44,52058.0,37.95,38.04,37.34,37.44,52058.0
2020-04-07 15:00:00,37.44,37.74,37.32,37.39,52413.0,37.44,37.74,37.32,37.39,52413.0
2020-04-07 15:30:00,37.42,37.78,37.13,37.34,187751.0,37.42,37.78,37.13,37.34,187751.0
2020-04-08 09:30:00,37.81,37.99,36.59,36.64,95462.0,37.81,37.99,36.59,36.64,95462.0
2020-04-08 10:00:00,36.71,38.07,36.66,38.01,117122.0,36.71,38.07,36.66,38.01,117122.0
2020-04-08 10:30:00,38.07,38.35,37.95,38.29,53133.0,38.07,38.35,37.95,38.29,53133.0
2020-04-08 11:00:00,38.29,38.59,38.19,38.5,94703.0,38.29,38.59,38.19,38.5,94703.0
2020-04-08 11:30:00,38.55,38.65,38.19,38.22,20954.0,38.55,38.65,38.19,38.22,20954.0
2020-04-08 12:00:00,38.26,38.71,38.2,38.58,45493.0,38.26,38.71,38.2,38.58,45493.0
2020-04-08 12:30:00,38.6,39.06,38.57,38.66,89126.0,38.6,39.06,38.57,38.66,89126.0
2020-04-08 13:00:00,38.62,38.83,38.48,38.74,31850.0,38.62,38.83,38.48,38.74,31850.0
2020-04-08 13:30:00,38.76,38.82,38.42,38.42,31795.0,38.76,38.82,38.42,38.42,31795.0
2020-04-08 14:00:00,38.42,38.89,38.42,38.8,24553.0,38.42,38.89,38.42,38.8,24553.0
2020-04-08 14:30:00,38.78,38.92,38.73,38.9,32035.0,38.78,38.92,38.73,38.9,32035.0
2020-04-08 15:00:00,38.88,38.98,38.69,38.74,36922.0,38.88,38.98,38.69,38.74,36922.0
2020-04-08 15:30:00,38.8,39.02,38.54,38.9,146863.0,38.8,39.02,38.54,38.9,146863.0
2020-04-09 09:30:00,39.1,40.39,39.1,40.39,148933.0,39.1,40.39,39.1,40.39,148933.0
2020-04-09 10:00:00,40.37,40.61,39.92,40.33,107945.0,40.37,40.61,39.92,40.33,107945.0
2020-04-09 10:30:00,40.41,40.71,40.15,40.32,55808.0,40.41,40.71,40.15,40.32,55808.0
2020-04-09 11:00:00,40.34,40.34,39.5,40.07,94109.0,40.34,40.34,39.5,40.07,94109.0
2020-04-09 11:30:00,40.02,40.39,40.01,40.39,56580.0,40.02,40.39,40.01,40.39,56580.0
2020-04-09 12:00:00,40.38,40.82,40.37,40.6,43391.0,40.38,40.82,40.37,40.6,43391.0
2020-04-09 12:30:00,40.6,40.98,40.54,40.96,38043.0,40.6,40.98,40.54,40.96,38043.0
2020-04-09 13:00:00,40.97,41.01,40.74,40.81,44644.0,40.97,41.01,40.74,40.81,44644.0
2020-04-09 13:30:00,40.8,40.93,40.52,40.66,55121.0,40.8,40.93,40.52,40.66,55121.0
2020-04-09 14:00:00,40.68,40.69,39.86,39.86,50450.0,40.68,40.69,39.86,39.86,50450.0
2020-04-09 14:30:00,39.85,40.08,39.52,39.8,107489.0,39.85,40.08,39.52,39.8,107489.0
2020-04-09 15:00:00,39.84,40.1,39.59,39.91,71037.0,39.84,40.1,39.59,39.91,71037.0
2020-04-09 15:30:00,39.95,40.61,39.92,40.38,192286.0,39.95,40.61,39.92,40.38,192286.0
2020-04-13 09:30:00,40.31,40.79,40.07,40.41,77133.0,40.31,40.79,40.07,40.41,77133.0
2020-04-13 10:00:00,40.45,40.93,40.17,40.18,94719.0,40.45,40.93,40.17,40.18,94719.0
2020-04-13 10:30:00,40.17,40.3,39.7,40.06,111317.0,40.17,40.3,39.7,40.06,111317.0
2020-04-13 11:00:00,40.05,40.16,39.64,40.16,26646.0,40.05,40.16,39.64,40.16,26646.0
2020-04-13 11:30:00,40.15,40.27,39.85,40.15,52939.0,40.15,40.27,39.85,40.15,52939.0
2020-04-13 12:00:00,40.16,40.37,40.11,40.12,34806.0,40.16,40.37,40.11,40.12,34806.0
2020-04-13 12:30:00,40.08,40.25,40.0,40.19,19607.0,40.08,40.25,40.0,40.19,19607.0
2020-04-13 13:00:00,40.18,40.23,40.04,40.1,19590.0,40.18,40.23,40.04,40.1,19590.0
2020-04-13 13:30:00,40.12,40.57,40.11,40.51,22367.0,40.12,40.57,40.11,40.51,22367.0
2020-04-13 14:00:00,40.53,40.58,40.33,40.48,33399.0,40.53,40.58,40.33,40.48,33399.0
2020-04-13 14:30:00,40.5,40.54,40.33,40.41,30895.0,40.5,40.54,40.33,40.41,30895.0
2020-04-13 15:00:00,40.4,40.54,40.16,40.51,37714.0,40.4,40.54,40.16,40.51,37714.0
2020-04-13 15:30:00,40.5,40.79,40.5,40.61,139171.0,40.5,40.79,40.5,40.61,139171.0
2020-04-14 09:30:00,41.68,42.84,41.12,42.23,147799.0,41.68,42.84,41.12,42.23,147799.0
2020-04-14 10:00:00,42.03,42.25,41.67,41.7,92101.0,42.03,42.25,41.67,41.7,92101.0
2020-04-14 10:30:00,41.74,41.92,41.2,41.31,45157.0,41.74,41.92,41.2,41.31,45157.0
2020-04-14 11:00:00,41.32,41.7,41.08,41.61,28214.0,41.32,41.7,41.08,41.61,28214.0
2020-04-14 11:30:00,41.55,41.9,41.55,41.64,32793.0,41.55,41.9,41.55,41.64,32793.0
2020-04-14 12:00:00,41.65,42.05,41.58,41.93,52735.0,41.65,42.05,41.58,41.93,52735.0
2020-04-14 12:30:00,41.89,41.91,41.46,41.6,51386.0,41.89,41.91,41.46,41.6,51386.0
2020-04-14 13:00:00,41.55,41.82,41.43,41.77,21181.0,41.55,41.82,41.43,41.77,21181.0
2020-04-14 13:30:00,41.79,41.92,41.68,41.79,25307.0,41.79,41.92,41.68,41.79,25307.0
2020-04-14 14:00:00,41.82,41.92,41.73,41.79,15067.0,41.82,41.92,41.73,41.79,15067.0
2020-04-14 14:30:00,41.8,41.9,41.74,41.87,25967.0,41.8,41.9,41.74,41.87,25967.0
2020-04-14 15:00:00,41.79,41.92,41.72,41.9,39211.0,41.79,41.92,41.72,41.9,39211.0
2020-04-14 15:30:00,41.91,42.25,41.86,42.12,140901.0,41.91,42.25,41.86,42.12,140901.0
2020-04-15 09:30:00,41.01,41.68,40.85,41.21,181829.0,41.01,41.68,40.85,41.21,181829.0
2020-04-15 10:00:00,41.16,41.38,40.7,40.83,85470.0,41.16,41.38,40.7,40.83,85470.0
2020-04-15 10:30:00,40.8,40.89,40.51,40.66,41750.0,40.8,40.89,40.51,40.66,41750.0
2020-04-15 11:00:00,40.65,40.95,40.61,40.89,31264.0,40.65,40.95,40.61,40.89,31264.0
2020-04-15 11:30:00,40.91,41.0,40.63,40.93,38602.0,40.91,41.0,40.63,40.93,38602.0
2020-04-15 12:00:00,40.95,41.09,40.87,41.02,26184.0,40.95,41.09,40.87,41.02,26184.0
2020-04-15 12:30:00,41.03,41.17,40.95,40.95,19980.0,41.03,41.17,40.95,40.95,19980.0
2020-04-15 13:00:00,40.96,41.24,40.93,41.05,18409.0,40.96,41.24,40.93,41.05,18409.0
2020-04-15 13:30:00,41.04,41.05,40.77,40.92,44535.0,41.04,41.05,40.77,40.92,44535.0
2020-04-15 14:00:00,40.93,41.42,40.92,41.33,26806.0,40.93,41.42,40.92,41.33,26806.0
2020-04-15 14:30:00,41.33,41.42,41.17,41.2,29223.0,41.33,41.42,41.17,41.2,29223.0
2020-04-15 15:00:00,41.19,41.27,40.97,41.08,34055.0,41.19,41.27,40.97,41.08,34055.0
2020-04-15 15:30:00,41.08,41.11,40.87,40.92,107223.0,41.08,41.11,40.87,40.92,107223.0
2020-04-16 09:30:00,41.61,41.84,40.64,40.73,63141.0,41.61,41.84,40.64,40.73,63141.0
2020-04-16 10:00:00,40.69,41.42,40.68,41.42,69957.0,40.69,41.42,40.68,41.42,69957.0
2020-04-16 10:30:00,41.4,41.5,41.14,41.23,46522.0,41.4,41.5,41.14,41.23,46522.0
2020-04-16 11:00:00,41.24,41.29,40.98,41.05,51267.0,41.24,41.29,40.98,41.05,51267.0
2020-04-16 11:30:00,41.05,41.23,40.98,41.15,65143.0,41.05,41.23,40.98,41.15,65143.0
2020-04-16 12:00:00,41.16,41.2,40.41,40.49,58186.0,41.16,41.2,40.41,40.49,58186.0
2020-04-16 12:30:00,40.48,40.48,40.11,40.22,55683.0,40.48,40.48,40.11,40.22,55683.0
2020-04-16 13:00:00,40.21,40.32,39.92,39.96,104316.0,40.21,40.32,39.92,39.96,104316.0
2020-04-16 13:30:00,39.93,40.09,39.77,39.8,79549.0,39.93,40.09,39.77,39.8,79549.0
2020-04-16 14:00:00,39.78,40.12,39.74,39.96,70629.0,39.78,40.12,39.74,39.96,70629.0
2020-04-16 14:30:00,39.94,40.13,39.85,39.99,114177.0,39.94,40.13,39.85,39.99,114177.0
2020-04-16 15:00:00,40.01,40.03,39.84,39.9,83815.0,40.01,40.03,39.84,39.9,83815.0
2020-04-16 15:30:00,39.9,40.23,39.7,40.14,372890.0,39.9,40.23,39.7,40.14,372890.0
2020-04-17 09:30:00,41.6,42.4,41.18,42.15,108217.0,41.6,42.4,41.18,42.15,108217.0
2020-04-17 10:00:00,42.04,42.23,41.7,41.75,159334.0,42.04,42.23,41.7,41.75,159334.0
2020-04-17 10:30:00,41.73,41.88,41.46,41.5,51983.0,41.73,41.88,41.46,41.5,51983.0
2020-04-17 11:00:00,41.48,41.77,41.48,41.67,28587.0,41.48,41.77,41.48,41.67,28587.0
2020-04-17 11:30:00,41.76,41.76,41.49,41.61,38800.0,41.76,41.76,41.49,41.61,38800.0
2020-04-17 12:00:00,41.57,41.62,41.48,41.55,38914.0,41.57,41.62,41.48,41.55,38914.0
2020-04-17 12:30:00,41.56,41.96,41.49,41.94,59977.0,41.56,41.96,41.49,41.94,59977.0
2020-04-17 13:00:00,41.9,41.95,41.7,41.72,56668.0,41.9,41.95,41.7,41.72,56668.0
2020-04-17 13:30:00,41.75,41.92,41.67,41.89,27118.0,41.75,41.92,41.67,41.89,27118.0
2020-04-17 14:00:00,41.85,41.87,41.68,41.74,32196.0,41.85,41.87,41.68,41.74,32196.0
2020-04-17 14:30:00,41.7,41.81,41.49,41.78,33668.0,41.7,41.81,41.49,41.78,33668.0
2020-04-17 15:00:00,41.76,41.88,41.63,41.84,46688.0,41.76,41.88,41.63,41.84,46688.0
2020-04-17 15:30:00,41.84,42.35,41.81,42.18,185357.0,41.84,42.35,41.81,42.18,185357.0
2020-04-20 09:30:00,41.77,41.92,41.23,41.57,120307.0,41.77,41.92,41.23,41.57,120307.0
2020-04-20 10:00:00,41.56,41.87,41.48,41.75,41627.0,41.56,41.87,41.48,41.75,41627.0
2020-04-20 10:30:00,41.74,41.92,41.39,41.92,59590.0,41.74,41.92,41.39,41.92,59590.0
2020-04-20 11:00:00,41.94,42.06,41.79,42.01,41024.0,41.94,42.06,41.79,42.01,41024.0
2020-04-20 11:30:00,41.98,42.28,41.82,42.13,25555.0,41.98,42.28,41.82,42.13,25555.0
2020-04-20 12:00:00,42.14,42.23,41.97,42.17,41520.0,42.14,42.23,41.97,42.17,41520.0
2020-04-20 12:30:00,42.16,42.23,42.02,42.05,26471.0,42.16,42.23,42.02,42.05,26471.0
2020-04-20 13:00:00,42.04,42.06,41.67,41.7,47781.0,42.04,42.06,41.67,41.7,47781.0
2020-04-20 13:30:00,41.69,41.73,41.46,41.69,50216.0,41.69,41.73,41.46,41.69,50216.0
2020-04-20 14:00:00,41.66,41.68,41.02,41.1,80436.0,41.66,41.68,41.02,41.1,80436.0
2020-04-20 14:30:00,41.12,41.34,40.89,40.9,70200.0,41.12,41.34,40.89,40.9,70200.0
2020-04-20 15:00:00,40.91,41.11,40.89,40.98,56336.0,40.91,41.11,40.89,40.98,56336.0
2020-04-20 15:30:00,41.0,41.23,40.95,40.99,193127.0,41.0,41.23,40.95,40.99,193127.0
2020-04-21 09:30:00,40.16,40.88,39.88,40.75,67442.0,40.16,40.88,39.88,40.75,67442.0
2020-04-21 10:00:00,40.77,40.78,39.99,40.21,63909.0,40.77,40.78,39.99,40.21,63909.0
2020-04-21 10:30:00,40.22,40.34,39.36,39.54,82416.0,40.22,40.34,39.36,39.54,82416.0
2020-04-21 11:00:00,39.54,39.59,38.96,39.14,92108.0,39.54,39.59,38.96,39.14,92108.0
2020-04-21 11:30:00,39.18,39.58,39.18,39.57,39741.0,39.18,39.58,39.18,39.57,39741.0
2020-04-21 12:00:00,39.59,39.6,39.13,39.18,82408.0,39.59,39.6,39.13,39.18,82408.0
2020-04-21 12:30:00,39.17,39.35,39.02,39.26,42520.0,39.17,39.35,39.02,39.26,42520.0
2020-04-21 13:00:00,39.28,39.59,39.25,39.48,30807.0,39.28,39.59,39.25,39.48,30807.0
2020-04-21 13:30:00,39.46,39.52,39.29,39.48,55452.0,39.46,39.52,39.29,39.48,55452.0
2020-04-21 14:00:00,39.46,39.79,39.43,39.7,84016.0,39.46,39.79,39.43,39.7,84016.0
2020-04-21 14:30:00,39.73,39.73,39.49,39.56,73796.0,39.73,39.73,39.49,39.56,73796.0
2020-04-21 15:00:00,39.58,39.71,39.47,39.66,98836.0,39.58,39.71,39.47,39.66,98836.0
2020-04-21 15:30:00,39.63,39.78,39.15,39.15,179744.0,39.63,39.78,39.15,39.15,179744.0
2020-04-22 09:30:00,40.4,40.53,39.65,39.84,63605.0,40.4,40.53,39.65,39.84,63605.0
2020-04-22 10:00:00,39.91,39.99,39.63,39.87,84566.0,39.91,39.99,39.63,39.87,84566.0
2020-04-22 10:30:00,39.91,40.05,39.75,39.82,70708.0,39.91,40.05,39.75,39.82,70708.0
2020-04-22 11:00:00,39.83,40.18,39.77,39.79,39129.0,39.83,40.18,39.77,39.79,39129.0
2020-04-22 11:30:00,39.84,39.95,39.78,39.86,41248.0,39.84,39.95,39.78,39.86,41248.0
2020-04-22 12:00:00,39.87,39.88,39.6,39.78,23219.0,39.87,39.88,39.6,39.78,23219.0
2020-04-22 12:30:00,39.81,39.94,39.68,39.73,28438.0,39.81,39.94,39.68,39.73,28438.0
2020-04-22 13:00:00,39.76,40.04,39.64,39.95,46559.0,39.76,40.04,39.64,39.95,46559.0
2020-04-22 13:30:00,40.01,40.08,39.9,39.98,54256.0,40.01,40.08,39.9,39.98,54256.0
2020-04-22 14:00:00,39.98,40.04,39.91,40.01,35358.0,39.98,40.04,39.91,40.01,35358.0
2020-04-22 14:30:00,40.0,40.25,39.99,40.16,39651.0,40.0,40.25,39.99,40.16,39651.0
2020-04-22 15:00:00,40.16,40.45,40.11,40.31,60971.0,40.16,40.45,40.11,40.31,60971.0
2020-04-22 15:30:00,40.29,40.47,40.2,40.2,143992.0,40.29,40.47,40.2,40.2,143992.0
2020-04-23 09:30:00,40.64,41.46,40.3,41.04,64744.0,40.64,41.46,40.3,41.04,64744.0
2020-04-23 10:00:00,41.06,41.83,41.05,41.72,79288.0,41.06,41.83,41.05,41.72,79288.0
2020-04-23 10:30:00,41.78,42.34,41.78,42.06,68342.0,41.78,42.34,41.78,42.06,68342.0
2020-04-23 11:00:00,42.04,42.23,41.94,42.09,75009.0,42.04,42.23,41.94,42.09,75009.0
2020-04-23 11:30:00,42.09,42.1,41.36,41.58,50572.0,42.09,42.1,41.36,41.58,50572.0
2020-04-23 12:00:00,41.6,42.28,41.6,42.22,136669.0,41.6,42.28,41.6,42.22,136669.0
2020-04-23 12:30:00,42.21,42.26,41.18,41.57,59783.0,42.21,42.26,41.18,41.57,59783.0
2020-04-23 13:00:00,41.55,42.1,41.55,42.01,134975.0,41.55,42.1,41.55,42.01,134975.0
2020-04-23 13:30:00,41.97,42.16,41.96,42.07,159273.0,41.97,42.16,41.96,42.07,159273.0
2020-04-23 14:00:00,42.06,42.13,41.78,42.03,191484.0,42.06,42.13,41.78,42.03,191484.0
2020-04-23 14:30:00,42.03,42.23,41.96,42.12,98165.0,42.03,42.23,41.96,42.12,98165.0
2020-04-23 15:00:00,42.12,42.2,41.76,42.2,107290.0,42.12,42.2,41.76,42.2,107290.0
2020-04-23 15:30:00,42.2,42.44,42.15,42.3,307215.0,42.2,42.44,42.15,42.3,307215.0
2020-04-24 09:30:00,42.37,42.84,41.94,42.01,191041.0,42.37,42.84,41.94,42.01,191041.0
2020-04-24 10:00:00,42.07,42.11,41.38,41.44,155721.0,42.07,42.11,41.38,41.44,155721.0
2020-04-24 10:30:00,41.44,41.86,41.31,41.34,95182.0,41.44,41.86,41.31,41.34,95182.0
2020-04-24 11:00:00,41.3,41.51,41.11,41.26,86899.0,41.3,41.51,41.11,41.26,86899.0
2020-04-24 11:30:00,41.29,41.4,41.16,41.38,36056.0,41.29,41.4,41.16,41.38,36056.0
2020-04-24 12:00:00,41.39,41.39,41.02,41.16,35933.0,41.39,41.39,41.02,41.16,35933.0
2020-04-24 12:30:00,41.14,41.15,40.72,40.73,66754.0,41.14,41.15,40.72,40.73,66754.0
2020-04-24 13:00:00,40.73,40.89,40.65,40.89,41788.0,40.73,40.89,40.65,40.89,41788.0
2020-04-24 13:30:00,40.88,40.91,40.61,40.77,38573.0,40.88,40.91,40.61,40.77,38573.0
2020-04-24 14:00:00,40.73,40.81,40.57,40.6,42896.0,40.73,40.81,40.57,40.6,42896.0
2020-04-24 14:30:00,40.58,40.97,40.58,40.83,46721.0,40.58,40.97,40.58,40.83,46721.0
2020-04-24 15:00:00,40.82,41.01,40.75,40.99,71067.0,40.82,41.01,40.75,40.99,71067.0
2020-04-24 15:30:00,41.0,41.06,40.76,40.83,158311.0,41.0,41.06,40.76,40.83,158311.0
2020-04-27 09:30:00,41.18,41.92,41.06,41.82,76706.0,41.18,41.92,41.06,41.82,76706.0
2020-04-27 10:00:00,41.81,41.84,41.54,41.57,57941.0,41.81,41.84,41.54,41.57,57941.0
2020-04-27 10:30:00,41.6,41.71,41.21,41.69,123908.0,41.6,41.71,41.21,41.69,123908.0
2020-04-27 11:00:00,41.71,41.92,41.71,41.86,36390.0,41.71,41.92,41.71,41.86,36390.0
2020-04-27 11:30:00,41.86,42.31,41.83,42.25,60054.0,41.86,42.31,41.83,42.25,60054.0
2020-04-27 12:00:00,42.29,42.41,42.17,42.41,32255.0,42.29,42.41,42.17,42.41,32255.0
2020-04-27 12:30:00,42.43,42.6,42.41,42.6,26739.0,42.43,42.6,42.41,42.6,26739.0
2020-04-27 13:00:00,42.62,42.91,42.53,42.89,90636.0,42.62,42.91,42.53,42.89,90636.0
2020-04-27 13:30:00,42.88,42.91,42.7,42.87,44020.0,42.88,42.91,42.7,42.87,44020.0
2020-04-27 14:00:00,42.89,43.09,42.71,42.97,40412.0,42.89,43.09,42.71,42.97,40412.0
2020-04-27 14:30:00,42.97,43.15,42.95,43.14,48542.0,42.97,43.15,42.95,43.14,48542.0
2020-04-27 15:00:00,43.15,43.42,43.12,43.25,107795.0,43.15,43.42,43.12,43.25,107795.0
2020-04-27 15:30:00,43.28,43.39,43.18,43.23,172306.0,43.28,43.39,43.18,43.23,172306.0
2020-04-28 09:30:00,43.69,44.4,43.53,43.95,113802.0,43.69,44.4,43.53,43.95,113802.0
2020-04-28 10:00:00,43.96,44.0,43.36,43.79,68511.0,43.96,44.0,43.36,43.79,68511.0
2020-04-28 10:30:00,43.83,43.9,42.5,42.57,189218.0,43.83,43.9,42.5,42.57,189218.0
2020-04-28 11:00:00,42.52,42.59,42.27,42.43,127239.0,42.52,42.59,42.27,42.43,127239.0
2020-04-28 11:30:00,42.4,42.8,42.36,42.53,73111.0,42.4,42.8,42.36,42.53,73111.0
2020-04-28 12:00:00,42.55,42.67,42.25,42.32,42079.0,42.55,42.67,42.25,42.32,42079.0
2020-04-28 12:30:00,42.31,42.53,42.18,42.48,59574.0,42.31,42.53,42.18,42.48,59574.0
2020-04-28 13:00:00,42.46,42.57,42.26,42.41,43662.0,42.46,42.57,42.26,42.41,43662.0
2020-04-28 13:30:00,42.4,42.43,42.15,42.21,47518.0,42.4,42.43,42.15,42.21,47518.0
2020-04-28 14:00:00,42.22,42.42,42.21,42.39,36625.0,42.22,42.42,42.21,42.39,36625.0
2020-04-28 14:30:00,42.38,42.43,42.04,42.09,45154.0,42.38,42.43,42.04,42.09,45154.0
2020-04-28 15:00:00,42.08,42.3,42.04,42.19,68316.0,42.08,42.3,42.04,42.19,68316.0
2020-04-28 15:30:00,42.17,42.24,41.75,41.75,141003.0,42.17,42.24,41.75,41.75,141003.0
2020-04-29 09:30:00,42.89,43.78,42.3,43.61,67286.0,42.89,43.78,42.3,43.61,67286.0
2020-04-29 10:00:00,43.65,44.06,43.47,44.03,56041.0,43.65,44.06,43.47,44.03,56041.0
2020-04-29 10:30:00,44.01,44.42,44.01,44.39,57161.0,44.01,44.42,44.01,44.39,57161.0
2020-04-29 11:00:00,44.4,44.61,44.19,44.45,65826.0,44.4,44.61,44.19,44.45,65826.0
2020-04-29 11:30:00,44.47,44.61,44.24,44.35,45003.0,44.47,44.61,44.24,44.35,45003.0
2020-04-29 12:00:00,44.37,44.72,44.37,44.7,53936.0,44.37,44.72,44.37,44.7,53936.0
2020-04-29 12:30:00,44.73,44.9,44.54,44.73,42532.0,44.73,44.9,44.54,44.73,42532.0
2020-04-29 13:00:00,44.72,44.95,44.72,44.85,43191.0,44.72,44.95,44.72,44.85,43191.0
2020-04-29 13:30:00,44.87,44.9,44.67,44.86,35084.0,44.87,44.9,44.67,44.86,35084.0
2020-04-29 14:00:00,44.9,44.99,44.65,44.99,37123.0,44.9,44.99,44.65,44.99,37123.0
2020-04-29 14:30:00,44.99,45.46,44.99,45.43,112468.0,44.99,45.46,44.99,45.43,112468.0
2020-04-29 15:00:00,45.41,45.67,45.22,45.67,114233.0,45.41,45.67,45.22,45.67,114233.0
2020-04-29 15:30:00,45.67,45.68,45.39,45.55,181365.0,45.67,45.68,45.39,45.55,181365.0
2020-04-30 09:30:00,44.49,44.9,43.77,44.44,229249.0,44.49,44.9,43.77,44.44,229249.0
2020-04-30 10:00:00,44.53,44.86,44.49,44.59,71278.0,44.53,44.86,44.49,44.59,71278.0
2020-04-30 10:30:00,44.72,44.75,44.18,44.25,102220.0,44.72,44.75,44.18,44.25,102220.0
2020-04-30 11:00:00,44.24,44.45,43.87,44.0,102631.0,44.24,44.45,43.87,44.0,102631.0
2020-04-30 11:30:00,43.98,44.61,43.94,44.36,123460.0,43.98,44.61,43.94,44.36,123460.0
2020-04-30 12:00:00,44.36,44.36,43.84,43.95,44007.0,44.36,44.36,43.84,43.95,44007.0
2020-04-30 12:30:00,43.93,44.21,43.81,44.15,23260.0,43.93,44.21,43.81,44.15,23260.0
2020-04-30 13:00:00,44.1,44.41,43.94,43.95,54929.0,44.1,44.41,43.94,43.95,54929.0
2020-04-30 13:30:00,43.99,44.12,43.75,43.85,33729.0,43.99,44.12,43.75,43.85,33729.0
2020-04-30 14:00:00,43.85,44.06,43.82,44.05,33035.0,43.85,44.06,43.82,44.05,33035.0
2020-04-30 14:30:00,44.03,44.19,43.97,44.15,49365.0,44.03,44.19,43.97,44.15,49365.0
2020-04-30 15:00:00,44.16,44.32,44.09,44.26,34658.0,44.16,44.32,44.09,44.26,34658.0
2020-04-30 15:30:00,44.27,44.34,43.96,43.96,141190.0,44.27,44.34,43.96,43.96,141190.0
2020-05-01 09:30:00,42.5,43.4,42.32,42.7,91311.0,42.5,43.4,42.32,42.7,91311.0
2020-05-01 10:00:00,42.69,42.97,42.26,42.55,65968.0,42.69,42.97,42.26,42.55,65968.0
2020-05-01 10:30:00,42.54,42.94,42.42,42.5,56138.0,42.54,42.94,42.42,42.5,56138.0
2020-05-01 11:00:00,42.49,42.49,42.09,42.18,28442.0,42.49,42.49,42.09,42.18,28442.0
2020-05-01 11:30:00,42.14,42.28,41.75,41.97,87163.0,42.14,42.28,41.75,41.97,87163.0
2020-05-01 12:00:00,41.95,42.11,41.87,41.98,30375.0,41.95,42.11,41.87,41.98,30375.0
2020-05-01 12:30:00,41.96,42.08,41.81,41.9,58943.0,41.96,42.08,41.81,41.9,58943.0
2020-05-01 13:00:00,41.87,41.98,41.82,41.85,45269.0,41.87,41.98,41.82,41.85,45269.0
2020-05-01 13:30:00,41.86,41.93,41.6,41.64,35769.0,41.86,41.93,41.6,41.64,35769.0
2020-05-01 14:00:00,41.67,41.93,41.58,41.88,52702.0,41.67,41.93,41.58,41.88,52702.0
2020-05-01 14:30:00,41.86,42.03,41.84,41.86,65284.0,41.86,42.03,41.84,41.86,65284.0
2020-05-01 15:00:00,41.86,41.86,41.67,41.69,40242.0,41.86,41.86,41.67,41.69,40242.0
2020-05-01 15:30:00,41.7,42.0,41.62,41.98,176709.0,41.7,42.0,41.62,41.98,176709.0
2020-05-04 09:30:00,41.84,42.28,41.32,42.14,52768.0,41.84,42.28,41.32,42.14,52768.0
2020-05-04 10:00:00,42.14,42.7,42.1,42.45,36602.0,42.14,42.7,42.1,42.45,36602.0
2020-05-04 10:30:00,42.44,42.49,42.2,42.29,36071.0,42.44,42.49,42.2,42.29,36071.0
2020-05-04 11:00:00,42.29,42.37,41.97,42.0,37768.0,42.29,42.37,41.97,42.0,37768.0
2020-05-04 11:30:00,42.04,42.6,42.03,42.52,30119.0,42.04,42.6,42.03,42.52,30119.0
2020-05-04 12:00:00,42.54,43.04,42.53,42.82,69185.0,42.54,43.04,42.53,42.82,69185.0
2020-05-04 12:30:00,42.8,42.83,42.5,42.53,19017.0,42.8,42.83,42.5,42.53,19017.0
2020-05-04 13:00:00,42.51,42.7,42.47,42.69,40613.0,42.51,42.7,42.47,42.69,40613.0
2020-05-04 13:30:00,42.71,42.74,42.53,42.64,38163.0,42.71,42.74,42.53,42.64,38163.0
2020-05-04 14:00:00,42.62,42.79,42.61,42.72,35009.0,42.62,42.79,42.61,42.72,35009.0
2020-05-04 14:30:00,42.74,42.78,42.51,42.71,21180.0,42.74,42.78,42.51,42.71,21180.0
2020-05-04 15:00:00,42.73,42.99,42.7,42.97,60833.0,42.73,42.99,42.7,42.97,60833.0
2020-05-04 15:30:00,42.98,43.45,42.89,43.4,190045.0,42.98,43.45,42.89,43.4,190045.0
2020-05-05 09:30:00,44.93,44.93,44.05,44.43,74710.0,44.93,44.93,44.05,44.43,74710.0
2020-05-05 10:00:00,44.41,44.62,43.84,43.84,71088.0,44.41,44.62,43.84,43.84,71088.0
2020-05-05 10:30:00,43.84,44.03,43.6,43.75,34076.0,43.84,44.03,43.6,43.75,34076.0
2020-05-05 11:00:00,43.74,44.25,43.74,44.09,27642.0,43.74,44.25,43.74,44.09,27642.0
2020-05-05 11:30:00,44.1,44.32,44.05,44.15,19224.0,44.1,44.32,44.05,44.15,19224.0
2020-05-05 12:00:00,44.16,44.25,43.92,43.94,38347.0,44.16,44.25,43.92,43.94,38347.0
2020-05-05 12:30:00,43.96,44.0,43.66,43.73,32497.0,43.96,44.0,43.66,43.73,32497.0
2020-05-05 13:00:00,43.75,43.83,43.56,43.8,33114.0,43.75,43.83,43.56,43.8,33114.0
2020-05-05 13:30:00,43.79,43.83,43.61,43.66,32374.0,43.79,43.83,43.61,43.66,32374.0
2020-05-05 14:00:00,43.67,43.75,43.51,43.55,27590.0,43.67,43.75,43.51,43.55,27590.0
2020-05-05 14:30:00,43.55,43.66,43.5,43.63,36416.0,43.55,43.66,43.5,43.63,36416.0
2020-05-05 15:00:00,43.59,43.63,43.2,43.21,83084.0,43.59,43.63,43.2,43.21,83084.0
2020-05-05 15:30:00,43.17,43.21,42.83,43.12,164415.0,43.17,43.21,42.83,43.12,164415.0
2020-05-06 09:30:00,43.58,44.6,43.51,43.59,79030.0,43.58,44.6,43.51,43.59,79030.0
2020-05-06 10:00:00,43.64,43.87,43.43,43.59,70763.0,43.64,43.87,43.43,43.59,70763.0
2020-05-06 10:30:00,43.59,43.78,43.31,43.49,85953.0,43.59,43.78,43.31,43.49,85953.0
2020-05-06 11:00:00,43.5,43.58,43.22,43.39,39912.0,43.5,43.58,43.22,43.39,39912.0
2020-05-06 11:30:00,43.38,43.5,43.28,43.43,32953.0,43.38,43.5,43.28,43.43,32953.0
2020-05-06 12:00:00,43.43,43.64,43.28,43.52,96812.0,43.43,43.64,43.28,43.52,96812.0
2020-05-06 12:30:00,43.52,43.74,43.52,43.61,74043.0,43.52,43.74,43.52,43.61,74043.0
2020-05-06 13:00:00,43.62,43.62,43.4,43.54,24859.0,43.62,43.62,43.4,43.54,24859.0
2020-05-06 13:30:00,43.53,43.7,43.47,43.64,36073.0,43.53,43.7,43.47,43.64,36073.0
2020-05-06 14:00:00,43.63,43.63,43.4,43.53,32792.0,43.63,43.63,43.4,43.53,32792.0
2020-05-06 14:30:00,43.53,43.66,43.43,43.47,42546.0,43.53,43.66,43.43,43.47,42546.0
2020-05-06 15:00:00,43.49,43.54,43.44,43.49,65491.0,43.49,43.54,43.44,43.49,65491.0
2020-05-06 15:30:00,43.47,43.47,43.07,43.08,180830.0,43.47,43.47,43.07,43.08,180830.0
2020-05-07 09:30:00,43.6,43.97,43.47,43.85,63646.0,43.6,43.97,43.47,43.85,63646.0
2020-05-07 10:00:00,43.81,43.93,43.47,43.8,72620.0,43.81,43.93,43.47,43.8,72620.0
2020-05-07 10:30:00,43.76,44.36,43.76,44.08,45242.0,43.76,44.36,43.76,44.08,45242.0
2020-05-07 11:00:00,44.11,44.39,44.07,44.31,43987.0,44.11,44.39,44.07,44.31,43987.0
2020-05-07 11:30:00,44.32,44.5,44.2,44.4,28303.0,44.32,44.5,44.2,44.4,28303.0
2020-05-07 12:00:00,44.44,44.59,44.34,44.5,33555.0,44.44,44.59,44.34,44.5,33555.0
2020-05-07 12:30:00,44.48,44.63,44.25,44.63,77061.0,44.48,44.63,44.25,44.63,77061.0
2020-05-07 13:00:00,44.64,44.69,44.37,44.5,207621.0,44.64,44.69,44.37,44.5,207621.0
2020-05-07 13:30:00,44.52,44.71,44.39,44.49,46118.0,44.52,44.71,44.39,44.49,46118.0
2020-05-07 14:00:00,44.48,44.57,44.31,44.54,43838.0,44.48,44.57,44.31,44.54,43838.0
2020-05-07 14:30:00,44.56,44.61,44.37,44.48,47005.0,44.56,44.61,44.37,44.48,47005.0
2020-05-07 15:00:00,44.45,44.61,44.35,44.54,71748.0,44.45,44.61,44.35,44.54,71748.0
2020-05-07 15:30:00,44.54,44.76,44.52,44.72,193464.0,44.54,44.76,44.52,44.72,193464.0
2020-05-08 09:30:00,45.4,45.5,43.4,44.77,369339.0,45.4,45.5,43.4,44.77,369339.0
2020-05-08 10:00:00,44.77,45.05,44.32,44.9,184214.0,44.77,45.05,44.32,44.9,184214.0
2020-05-08 10:30:00,44.87,44.92,44.32,44.35,116498.0,44.87,44.92,44.32,44.35,116498.0
2020-05-08 11:00:00,44.29,44.37,44.09,44.2,77662.0,44.29,44.37,44.09,44.2,77662.0
2020-05-08 11:30:00,44.18,44.63,43.9,44.49,98291.0,44.18,44.63,43.9,44.49,98291.0
2020-05-08 12:00:00,44.5,44.59,44.03,44.15,71694.0,44.5,44.59,44.03,44.15,71694.0
2020-05-08 12:30:00,44.14,44.27,43.99,44.23,81438.0,44.14,44.27,43.99,44.23,81438.0
2020-05-08 13:00:00,44.22,44.34,43.97,44.03,61218.0,44.22,44.34,43.97,44.03,61218.0
2020-05-08 13:30:00,44.07,44.09,43.7,44.03,91644.0,44.07,44.09,43.7,44.03,91644.0
2020-05-08 14:00:00,44.04,44.21,43.93,44.1,78309.0,44.04,44.21,43.93,44.1,78309.0
2020-05-08 14:30:00,44.13,44.34,44.01,44.22,61742.0,44.13,44.34,44.01,44.22,61742.0
2020-05-08 15:00:00,44.22,44.24,43.81,43.95,104254.0,44.22,44.24,43.81,43.95,104254.0
2020-05-08 15:30:00,43.95,44.3,43.93,44.16,208117.0,43.95,44.3,43.93,44.16,208117.0
2020-05-11 09:30:00,43.55,44.06,42.81,42.85,154421.0,43.55,44.06,42.81,42.85,154421.0
2020-05-11 10:00:00,42.81,42.9,42.45,42.47,87237.0,42.81,42.9,42.45,42.47,87237.0
2020-05-11 10:30:00,42.46,43.25,42.46,42.96,72525.0,42.46,43.25,42.46,42.96,72525.0
2020-05-11 11:00:00,42.96,43.0,42.65,42.79,52663.0,42.96,43.0,42.65,42.79,52663.0
2020-05-11 11:30:00,42.78,43.1,42.72,42.98,62604.0,42.78,43.1,42.72,42.98,62604.0
2020-05-11 12:00:00,42.98,43.06,42.91,43.03,35351.0,42.98,43.06,42.91,43.03,35351.0
2020-05-11 12:30:00,43.05,43.1,42.91,43.08,47329.0,43.05,43.1,42.91,43.08,47329.0
2020-05-11 13:00:00,43.07,43.24,42.9,42.98,84994.0,43.07,43.24,42.9,42.98,84994.0
2020-05-11 13:30:00,43.0,43.19,42.95,42.95,63211.0,43.0,43.19,42.95,42.95,63211.0
2020-05-11 14:00:00,42.96,43.25,42.95,43.2,62263.0,42.96,43.25,42.95,43.2,62263.0
2020-05-11 14:30:00,43.19,43.37,43.15,43.3,58945.0,43.19,43.37,43.15,43.3,58945.0
2020-05-11 15:00:00,43.3,43.39,43.22,43.24,73185.0,43.3,43.39,43.22,43.24,73185.0
2020-05-11 15:30:00,43.23,43.3,42.81,42.93,290650.0,43.23,43.3,42.81,42.93,290650.0
2020-05-12 09:30:00,43.37,43.4,42.51,42.94,165849.0,43.37,43.4,42.51,42.94,165849.0
2020-05-12 10:00:00,42.95,43.24,42.79,42.97,82819.0,42.95,43.24,42.79,42.97,82819.0
2020-05-12 10:30:00,42.93,43.14,42.7,42.76,53907.0,42.93,43.14,42.7,42.76,53907.0
2020-05-12 11:00:00,42.74,42.9,42.57,42.62,60231.0,42.74,42.9,42.57,42.62,60231.0
2020-05-12 11:30:00,42.59,42.72,42.51,42.53,70479.0,42.59,42.72,42.51,42.53,70479.0
2020-05-12 12:00:00,42.52,42.74,42.46,42.74,61511.0,42.52,42.74,42.46,42.74,61511.0
2020-05-12 12:30:00,42.74,42.86,42.64,42.83,69428.0,42.74,42.86,42.64,42.83,69428.0
2020-05-12 13:00:00,42.83,42.84,42.03,42.07,102756.0,42.83,42.84,42.03,42.07,102756.0
2020-05-12 13:30:00,42.07,42.18,42.03,42.09,53157.0,42.07,42.18,42.03,42.09,53157.0
2020-05-12 14:00:00,42.1,42.12,41.87,41.95,79546.0,42.1,42.12,41.87,41.95,79546.0
2020-05-12 14:30:00,41.92,41.96,41.63,41.74,88842.0,41.92,41.96,41.63,41.74,88842.0
2020-05-12 15:00:00,41.74,41.81,41.16,41.19,111589.0,41.74,41.81,41.16,41.19,111589.0
2020-05-12 15:30:00,41.19,41.19,40.3,40.34,358695.0,41.19,41.19,40.3,40.34,358695.0
2020-05-13 09:30:00,40.51,40.82,40.16,40.73,228278.0,40.51,40.82,40.16,40.73,228278.0
2020-05-13 10:00:00,40.7,41.17,40.61,40.85,234219.0,40.7,41.17,40.61,40.85,234219.0
2020-05-13 10:30:00,40.78,41.16,40.45,40.48,148376.0,40.78,41.16,40.45,40.48,148376.0
2020-05-13 11:00:00,40.48,40.98,40.47,40.69,132719.0,40.48,40.98,40.47,40.69,132719.0
2020-05-13 11:30:00,40.68,40.73,39.69,39.79,121904.0,40.68,40.73,39.69,39.79,121904.0
2020-05-13 12:00:00,39.79,39.89,39.15,39.73,160910.0,39.79,39.89,39.15,39.73,160910.0
2020-05-13 12:30:00,39.76,39.92,39.55,39.76,123213.0,39.76,39.92,39.55,39.76,123213.0
2020-05-13 13:00:00,39.76,39.85,39.39,39.71,128098.0,39.76,39.85,39.39,39.71,128098.0
2020-05-13 13:30:00,39.71,39.81,39.39,39.39,94297.0,39.71,39.81,39.39,39.39,94297.0
2020-05-13 14:00:00,39.37,39.48,39.25,39.34,100928.0,39.37,39.48,39.25,39.34,100928.0
2020-05-13 14:30:00,39.33,39.49,39.2,39.22,48169.0,39.33,39.49,39.2,39.22,48169.0
2020-05-13 15:00:00,39.24,39.43,39.01,39.14,62638.0,39.24,39.43,39.01,39.14,62638.0
2020-05-13 15:30:00,39.13,39.49,39.02,39.41,147370.0,39.13,39.49,39.02,39.41,147370.0
2020-05-14 09:30:00,38.8,39.39,37.98,37.99,134572.0,38.8,39.39,37.98,37.99,134572.0
2020-05-14 10:00:00,37.98,38.44,37.92,38.26,70989.0,37.98,38.44,37.92,38.26,70989.0
2020-05-14 10:30:00,38.26,39.05,38.23,38.98,63377.0,38.26,39.05,38.23,38.98,63377.0
2020-05-14 11:00:00,38.97,39.96,38.97,39.39,124619.0,38.97,39.96,38.97,39.39,124619.0
2020-05-14 11:30:00,39.41,39.42,38.7,39.0,74250.0,39.41,39.42,38.7,39.0,74250.0
2020-05-14 12:00:00,39.02,39.23,38.96,39.23,37425.0,39.02,39.23,38.96,39.23,37425.0
2020-05-14 12:30:00,39.21,39.73,39.17,39.69,44920.0,39.21,39.73,39.17,39.69,44920.0
2020-05-14 13:00:00,39.68,39.74,39.3,39.73,35882.0,39.68,39.74,39.3,39.73,35882.0
2020-05-14 13:30:00,39.72,39.77,39.29,39.3,58859.0,39.72,39.77,39.29,39.3,58859.0
2020-05-14 14:00:00,39.29,39.47,39.23,39.44,50266.0,39.29,39.47,39.23,39.44,50266.0
2020-05-14 14:30:00,39.45,39.51,39.21,39.46,36471.0,39.45,39.51,39.21,39.46,36471.0
2020-05-14 15:00:00,39.44,39.75,39.39,39.71,65576.0,39.44,39.75,39.39,39.71,65576.0
2020-05-14 15:30:00,39.73,39.87,39.53,39.77,132758.0,39.73,39.87,39.53,39.77,132758.0
2020-05-15 09:30:00,38.8,39.31,38.59,39.01,93382.0,38.8,39.31,38.59,39.01,93382.0
2020-05-15 10:00:00,39.03,39.31,38.86,39.2,47063.0,39.03,39.31,38.86,39.2,47063.0
2020-05-15 10:30:00,39.18,39.29,38.78,38.88,47648.0,39.18,39.29,38.78,38.88,47648.0
2020-05-15 11:00:00,38.86,38.88,38.64,38.85,48981.0,38.86,38.88,38.64,38.85,48981.0
2020-05-15 11:30:00,38.82,38.97,38.73,38.93,75814.0,38.82,38.97,38.73,38.93,75814.0
2020-05-15 12:00:00,38.9,39.02,38.75,38.86,68988.0,38.9,39.02,38.75,38.86,68988.0
2020-05-15 12:30:00,38.85,38.86,38.64,38.82,43153.0,38.85,38.86,38.64,38.82,43153.0
2020-05-15 13:00:00,38.84,39.1,38.84,39.04,29757.0,38.84,39.1,38.84,39.04,29757.0
2020-05-15 13:30:00,39.0,39.08,38.89,39.04,29518.0,39.0,39.08,38.89,39.04,29518.0
2020-05-15 14:00:00,39.04,39.32,39.03,39.29,30239.0,39.04,39.32,39.03,39.29,30239.0
2020-05-15 14:30:00,39.28,39.28,39.0,39.05,49964.0,39.28,39.28,39.0,39.05,49964.0
2020-05-15 15:00:00,39.07,39.22,39.02,39.19,38501.0,39.07,39.22,39.02,39.19,38501.0
2020-05-15 15:30:00,39.21,39.37,39.14,39.36,148133.0,39.21,39.37,39.14,39.36,148133.0
2020-05-18 09:30:00,40.62,42.08,40.62,41.74,202542.0,40.62,42.08,40.62,41.74,202542.0
2020-05-18 10:00:00,41.7,41.87,41.5,41.66,112881.0,41.7,41.87,41.5,41.66,112881.0
2020-05-18 10:30:00,41.66,42.04,41.66,41.99,86100.0,41.66,42.04,41.66,41.99,86100.0
2020-05-18 11:00:00,41.95,42.27,41.9,42.26,110594.0,41.95,42.27,41.9,42.26,110594.0
2020-05-18 11:30:00,42.24,42.27,41.95,41.95,94719.0,42.24,42.27,41.95,41.95,94719.0
2020-05-18 12:00:00,41.91,42.06,41.71,41.77,46264.0,41.91,42.06,41.71,41.77,46264.0
2020-05-18 12:30:00,41.77,41.83,41.64,41.81,41620.0,41.77,41.83,41.64,41.81,41620.0
2020-05-18 13:00:00,41.83,42.01,41.83,41.96,36940.0,41.83,42.01,41.83,41.96,36940.0
2020-05-18 13:30:00,41.96,41.96,41.83,41.83,35555.0,41.96,41.96,41.83,41.83,35555.0
2020-05-18 14:00:00,41.84,41.94,41.7,41.83,43296.0,41.84,41.94,41.7,41.83,43296.0
2020-05-18 14:30:00,41.83,42.07,41.83,42.06,49606.0,41.83,42.07,41.83,42.06,49606.0
2020-05-18 15:00:00,42.07,42.27,42.06,42.25,76464.0,42.07,42.27,42.06,42.25,76464.0
2020-05-18 15:30:00,42.26,42.49,42.2,42.34,255580.0,42.26,42.49,42.2,42.34,255580.0
2020-05-19 09:30:00,42.35,42.77,42.11,42.6,47205.0,42.35,42.77,42.11,42.6,47205.0
2020-05-19 10:00:00,42.63,43.58,42.56,43.56,90918.0,42.63,43.58,42.56,43.56,90918.0
2020-05-19 10:30:00,43.54,44.14,43.43,44.07,115559.0,43.54,44.14,43.43,44.07,115559.0
2020-05-19 11:00:00,44.08,44.85,43.96,44.84,119086.0,44.08,44.85,43.96,44.84,119086.0
2020-05-19 11:30:00,44.82,44.82,44.34,44.52,112218.0,44.82,44.82,44.34,44.52,112218.0
2020-05-19 12:00:00,44.55,44.61,44.31,44.33,91970.0,44.55,44.61,44.31,44.33,91970.0
2020-05-19 12:30:00,44.34,44.66,44.25,44.56,96249.0,44.34,44.66,44.25,44.56,96249.0
2020-05-19 13:00:00,44.57,44.9,44.5,44.75,83484.0,44.57,44.9,44.5,44.75,83484.0
2020-05-19 13:30:00,44.72,44.87,44.63,44.87,53214.0,44.72,44.87,44.63,44.87,53214.0
2020-05-19 14:00:00,44.85,44.92,44.77,44.86,46348.0,44.85,44.92,44.77,44.86,46348.0
2020-05-19 14:30:00,44.85,44.97,44.03,44.07,96675.0,44.85,44.97,44.03,44.07,96675.0
2020-05-19 15:00:00,44.08,44.37,43.72,43.85,125724.0,44.08,44.37,43.72,43.85,125724.0
2020-05-19 15:30:00,43.85,43.94,43.17,43.25,265258.0,43.85,43.94,43.17,43.25,265258.0
2020-05-20 09:30:00,43.6,44.64,43.51,44.6,89974.0,43.6,44.64,43.51,44.6,89974.0
2020-05-20 10:00:00,44.6,45.03,44.6,44.84,73578.0,44.6,45.03,44.6,44.84,73578.0
2020-05-20 10:30:00,44.82,44.88,44.55,44.69,35098.0,44.82,44.88,44.55,44.69,35098.0
2020-05-20 11:00:00,44.63,44.81,44.57,44.73,37126.0,44.63,44.81,44.57,44.73,37126.0
2020-05-20 11:30:00,44.7,44.7,44.13,44.54,85973.0,44.7,44.7,44.13,44.54,85973.0
2020-05-20 12:00:00,44.53,44.62,44.18,44.26,34549.0,44.53,44.62,44.18,44.26,34549.0
2020-05-20 12:30:00,44.25,44.3,43.95,44.25,32386.0,44.25,44.3,43.95,44.25,32386.0
2020-05-20 13:00:00,44.28,44.3,44.01,44.11,22761.0,44.28,44.3,44.01,44.11,22761.0
2020-05-20 13:30:00,44.12,44.28,44.04,44.18,26745.0,44.12,44.28,44.04,44.18,26745.0
2020-05-20 14:00:00,44.21,44.21,43.82,43.83,35841.0,44.21,44.21,43.82,43.83,35841.0
2020-05-20 14:30:00,43.81,44.34,43.8,44.2,39171.0,43.81,44.34,43.8,44.2,39171.0
2020-05-20 15:00:00,44.2,44.24,43.97,44.03,41108.0,44.2,44.24,43.97,44.03,41108.0
2020-05-20 15:30:00,44.04,44.11,43.85,43.95,110911.0,44.04,44.11,43.85,43.95,110911.0
2020-05-21 09:30:00,43.77,44.3,43.51,44.25,67447.0,43.77,44.3,43.51,44.25,67447.0
2020-05-21 10:00:00,44.33,44.7,44.2,44.47,46459.0,44.33,44.7,44.2,44.47,46459.0
2020-05-21 10:30:00,44.48,44.48,44.15,44.24,48912.0,44.48,44.48,44.15,44.24,48912.0
2020-05-21 11:00:00,44.22,44.22,43.63,43.75,79643.0,44.22,44.22,43.63,43.75,79643.0
2020-05-21 11:30:00,43.86,44.21,43.8,44.01,22010.0,43.86,44.21,43.8,44.01,22010.0
2020-05-21 12:00:00,44.03,44.42,44.03,44.3,23599.0,44.03,44.42,44.03,44.3,23599.0
2020-05-21 12:30:00,44.28,44.32,44.12,44.12,20901.0,44.28,44.32,44.12,44.12,20901.0
2020-05-21 13:00:00,44.15,44.37,44.15,44.22,28278.0,44.15,44.37,44.15,44.22,28278.0
2020-05-21 13:30:00,44.21,44.24,44.09,44.21,22143.0,44.21,44.24,44.09,44.21,22143.0
2020-05-21 14:00:00,44.21,44.4,44.13,44.19,40833.0,44.21,44.4,44.13,44.19,40833.0
2020-05-21 14:30:00,44.19,44.19,43.92,43.99,42794.0,44.19,44.19,43.92,43.99,42794.0
2020-05-21 15:00:00,43.98,44.09,43.85,43.91,47833.0,43.98,44.09,43.85,43.91,47833.0
2020-05-21 15:30:00,43.91,43.94,43.65,43.8,106708.0,43.91,43.94,43.65,43.8,106708.0
2020-05-22 09:30:00,43.92,43.96,43.43,43.71,31623.0,43.92,43.96,43.43,43.71,31623.0
2020-05-22 10:00:00,43.67,43.67,43.4,43.6,27647.0,43.67,43.67,43.4,43.6,27647.0
2020-05-22 10:30:00,43.57,43.68,43.27,43.35,19873.0,43.57,43.68,43.27,43.35,19873.0
2020-05-22 11:00:00,43.39,43.46,43.17,43.27,23353.0,43.39,43.46,43.17,43.27,23353.0
2020-05-22 11:30:00,43.25,43.78,43.25,43.76,21237.0,43.25,43.78,43.25,43.76,21237.0
2020-05-22 12:00:00,43.75,43.84,43.61,43.81,16268.0,43.75,43.84,43.61,43.81,16268.0
2020-05-22 12:30:00,43.83,43.84,43.71,43.73,16528.0,43.83,43.84,43.71,43.73,16528.0
2020-05-22 13:00:00,43.72,43.82,43.58,43.6,20480.0,43.72,43.82,43.58,43.6,20480.0
2020-05-22 13:30:00,43.62,43.65,43.52,43.62,23516.0,43.62,43.65,43.52,43.62,23516.0
2020-05-22 14:00:00,43.61,43.72,43.57,43.68,20207.0,43.61,43.72,43.57,43.68,20207.0
2020-05-22 14:30:00,43.68,43.72,43.51,43.61,25231.0,43.68,43.72,43.51,43.61,25231.0
2020-05-22 15:00:00,43.61,43.65,43.41,43.44,29802.0,43.61,43.65,43.41,43.44,29802.0
2020-05-22 15:30:00,43.47,43.6,43.39,43.47,112905.0,43.47,43.6,43.39,43.47,112905.0
2020-05-26 09:30:00,45.0,46.1,44.76,45.56,134387.0,45.0,46.1,44.76,45.56,134387.0
2020-05-26 10:00:00,45.63,46.07,45.19,46.03,59465.0,45.63,46.07,45.19,46.03,59465.0
2020-05-26 10:30:00,46.02,46.19,45.86,46.14,84377.0,46.02,46.19,45.86,46.14,84377.0
2020-05-26 11:00:00,46.13,46.22,45.86,45.95,52573.0,46.13,46.22,45.86,45.95,52573.0
2020-05-26 11:30:00,45.96,46.09,45.88,46.02,65200.0,45.96,46.09,45.88,46.02,65200.0
2020-05-26 12:00:00,46.04,46.18,45.96,46.09,45848.0,46.04,46.18,45.96,46.09,45848.0
2020-05-26 12:30:00,46.09,46.22,46.04,46.17,36256.0,46.09,46.22,46.04,46.17,36256.0
2020-05-26 13:00:00,46.18,46.59,46.0,46.57,91682.0,46.18,46.59,46.0,46.57,91682.0
2020-05-26 13:30:00,46.55,46.82,46.5,46.74,64958.0,46.55,46.82,46.5,46.74,64958.0
2020-05-26 14:00:00,46.73,46.8,46.57,46.71,55715.0,46.73,46.8,46.57,46.71,55715.0
2020-05-26 14:30:00,46.72,46.83,46.4,46.59,66550.0,46.72,46.83,46.4,46.59,66550.0
2020-05-26 15:00:00,46.58,46.68,46.52,46.6,39523.0,46.58,46.68,46.52,46.6,39523.0
2020-05-26 15:30:00,46.59,46.71,46.22,46.54,242739.0,46.59,46.71,46.22,46.54,242739.0
2020-05-27 09:30:00,47.38,47.6,46.31,46.61,212204.0,47.38,47.6,46.31,46.61,212204.0
2020-05-27 10:00:00,46.66,46.74,46.06,46.06,104456.0,46.66,46.74,46.06,46.06,104456.0
2020-05-27 10:30:00,46.11,46.16,44.86,45.06,146295.0,46.11,46.16,44.86,45.06,146295.0
2020-05-27 11:00:00,45.09,45.59,45.0,45.59,83748.0,45.09,45.59,45.0,45.59,83748.0
2020-05-27 11:30:00,45.55,45.8,45.38,45.59,24113.0,45.55,45.8,45.38,45.59,24113.0
2020-05-27 12:00:00,45.6,45.95,45.55,45.79,26790.0,45.6,45.95,45.55,45.79,26790.0
2020-05-27 12:30:00,45.77,46.08,45.73,45.96,32649.0,45.77,46.08,45.73,45.96,32649.0
2020-05-27 13:00:00,45.95,46.36,45.77,46.34,32838.0,45.95,46.36,45.77,46.34,32838.0
2020-05-27 13:30:00,46.34,46.34,46.03,46.04,27402.0,46.34,46.34,46.03,46.04,27402.0
2020-05-27 14:00:00,46.02,46.38,46.0,46.28,32695.0,46.02,46.38,46.0,46.28,32695.0
2020-05-27 14:30:00,46.24,46.34,46.09,46.31,23553.0,46.24,46.34,46.09,46.31,23553.0
2020-05-27 15:00:00,46.34,46.5,46.29,46.49,45071.0,46.34,46.5,46.29,46.49,45071.0
2020-05-27 15:30:00,46.48,46.66,46.22,46.62,153988.0,46.48,46.66,46.22,46.62,153988.0
2020-05-28 09:30:00,46.5,46.62,45.64,46.35,60091.0,46.5,46.62,45.64,46.35,60091.0
2020-05-28 10:00:00,46.34,46.77,46.22,46.63,71770.0,46.34,46.77,46.22,46.63,71770.0
2020-05-28 10:30:00,46.66,47.14,46.65,47.06,37606.0,46.66,47.14,46.65,47.06,37606.0
2020-05-28 11:00:00,47.03,47.09,46.62,46.71,48221.0,47.03,47.09,46.62,46.71,48221.0
2020-05-28 11:30:00,46.71,46.76,46.31,46.47,45431.0,46.71,46.76,46.31,46.47,45431.0
2020-05-28 12:00:00,46.5,46.52,46.15,46.29,26187.0,46.5,46.52,46.15,46.29,26187.0
2020-05-28 12:30:00,46.26,46.39,46.11,46.33,36846.0,46.26,46.39,46.11,46.33,36846.0
2020-05-28 13:00:00,46.35,46.46,46.22,46.25,31798.0,46.35,46.46,46.22,46.25,31798.0
2020-05-28 13:30:00,46.22,46.39,46.0,46.09,42850.0,46.22,46.39,46.0,46.09,42850.0
2020-05-28 14:00:00,46.08,46.23,46.02,46.05,32343.0,46.08,46.23,46.02,46.05,32343.0
2020-05-28 14:30:00,46.06,46.08,45.62,45.74,85495.0,46.06,46.08,45.62,45.74,85495.0
2020-05-28 15:00:00,45.74,46.05,45.71,45.73,76010.0,45.74,46.05,45.71,45.73,76010.0
2020-05-28 15:30:00,45.72,45.86,45.27,45.53,186684.0,45.72,45.86,45.27,45.53,186684.0
2020-05-29 09:30:00,45.17,46.0,45.07,45.66,59705.0,45.17,46.0,45.07,45.66,59705.0
2020-05-29 10:00:00,45.69,46.48,45.58,46.15,54170.0,45.69,46.48,45.58,46.15,54170.0
2020-05-29 10:30:00,46.22,46.34,45.94,46.15,27419.0,46.22,46.34,45.94,46.15,27419.0
2020-05-29 11:00:00,46.21,46.48,46.05,46.34,31453.0,46.21,46.48,46.05,46.34,31453.0
2020-05-29 11:30:00,46.34,46.46,46.2,46.23,21932.0,46.34,46.46,46.2,46.23,21932.0
2020-05-29 12:00:00,46.23,46.23,45.97,46.08,26370.0,46.23,46.23,45.97,46.08,26370.0
2020-05-29 12:30:00,46.06,46.24,45.77,46.15,48914.0,46.06,46.24,45.77,46.15,48914.0
2020-05-29 13:00:00,46.13,46.36,46.07,46.34,18186.0,46.13,46.36,46.07,46.34,18186.0
2020-05-29 13:30:00,46.33,46.36,46.04,46.12,18626.0,46.33,46.36,46.04,46.12,18626.0
2020-05-29 14:00:00,46.12,46.38,46.11,46.31,33400.0,46.12,46.38,46.11,46.31,33400.0
2020-05-29 14:30:00,46.36,46.36,45.63,46.24,53399.0,46.36,46.36,45.63,46.24,53399.0
2020-05-29 15:00:00,46.3,46.64,46.17,46.46,62886.0,46.3,46.64,46.17,46.46,62886.0
2020-05-29 15:30:00,46.48,46.78,46.42,46.57,140230.0,46.48,46.78,46.42,46.57,140230.0
2020-06-01 09:30:00,46.5,47.61,46.26,47.43,135851.0,46.5,47.61,46.26,47.43,135851.0
2020-06-01 10:00:00,47.43,48.07,47.43,48.06,106108.0,47.43,48.07,47.43,48.06,106108.0
2020-06-01 10:30:00,48.03,48.05,47.91,47.97,44253.0,48.03,48.05,47.91,47.97,44253.0
2020-06-01 11:00:00,47.99,47.99,47.61,47.72,37811.0,47.99,47.99,47.61,47.72,37811.0
2020-06-01 11:30:00,47.73,47.81,47.6,47.79,41778.0,47.73,47.81,47.6,47.79,41778.0
2020-06-01 12:00:00,47.77,47.98,47.69,47.95,26182.0,47.77,47.98,47.69,47.95,26182.0
2020-06-01 12:30:00,47.95,48.02,47.86,48.01,34329.0,47.95,48.02,47.86,48.01,34329.0
2020-06-01 13:00:00,48.02,48.48,48.02,48.4,51777.0,48.02,48.48,48.02,48.4,51777.0
2020-06-01 13:30:00,48.41,48.53,48.22,48.27,33886.0,48.41,48.53,48.22,48.27,33886.0
2020-06-01 14:00:00,48.26,48.27,47.99,48.04,49642.0,48.26,48.27,47.99,48.04,49642.0
2020-06-01 14:30:00,48.03,48.13,47.99,48.07,43389.0,48.03,48.13,47.99,48.07,43389.0
2020-06-01 15:00:00,48.09,48.09,47.86,48.09,69244.0,48.09,48.09,47.86,48.09,69244.0
2020-06-01 15:30:00,48.1,48.24,47.99,48.05,138265.0,48.1,48.24,47.99,48.05,138265.0
2020-06-02 09:30:00,48.1,49.19,48.1,49.06,97703.0,48.1,49.19,48.1,49.06,97703.0
2020-06-02 10:00:00,49.08,49.08,48.27,48.52,86812.0,49.08,49.08,48.27,48.52,86812.0
2020-06-02 10:30:00,48.59,48.62,48.0,48.08,39268.0,48.59,48.62,48.0,48.08,39268.0
2020-06-02 11:00:00,48.11,48.35,47.65,48.21,52992.0,48.11,48.35,47.65,48.21,52992.0
2020-06-02 11:30:00,48.17,48.26,47.8,47.87,40149.0,48.17,48.26,47.8,47.87,40149.0
2020-06-02 12:00:00,47.91,48.72,47.88,48.66,74359.0,47.91,48.72,47.88,48.66,74359.0
2020-06-02 12:30:00,48.63,48.83,48.25,48.4,54454.0,48.63,48.83,48.25,48.4,54454.0
2020-06-02 13:00:00,48.38,48.53,48.25,48.29,34563.0,48.38,48.53,48.25,48.29,34563.0
2020-06-02 13:30:00,48.29,48.47,48.19,48.21,21923.0,48.29,48.47,48.19,48.21,21923.0
2020-06-02 14:00:00,48.19,48.21,47.81,47.84,63630.0,48.19,48.21,47.81,47.84,63630.0
2020-06-02 14:30:00,47.84,47.87,47.61,47.68,98418.0,47.84,47.87,47.61,47.68,98418.0
2020-06-02 15:00:00,47.68,47.96,47.63,47.91,81452.0,47.68,47.96,47.63,47.91,81452.0
2020-06-02 15:30:00,47.91,47.93,47.54,47.91,167890.0,47.91,47.93,47.54,47.91,167890.0
2020-06-03 09:30:00,49.11,49.38,48.31,48.6,93687.0,49.11,49.38,48.31,48.6,93687.0
2020-06-03 10:00:00,48.67,48.77,48.35,48.63,85588.0,48.67,48.77,48.35,48.63,85588.0
2020-06-03 10:30:00,48.63,48.72,48.45,48.65,36926.0,48.63,48.72,48.45,48.65,36926.0
2020-06-03 11:00:00,48.65,48.92,48.61,48.88,79115.0,48.65,48.92,48.61,48.88,79115.0
2020-06-03 11:30:00,48.88,49.03,48.75,48.99,107432.0,48.88,49.03,48.75,48.99,107432.0
2020-06-03 12:00:00,49.02,49.23,48.91,49.21,70744.0,49.02,49.23,48.91,49.21,70744.0
2020-06-03 12:30:00,49.2,49.27,49.02,49.1,36915.0,49.2,49.27,49.02,49.1,36915.0
2020-06-03 13:00:00,49.11,49.8,49.1,49.78,78380.0,49.11,49.8,49.1,49.78,78380.0
2020-06-03 13:30:00,49.77,49.95,49.68,49.77,58803.0,49.77,49.95,49.68,49.77,58803.0
2020-06-03 14:00:00,49.77,49.91,49.55,49.88,72175.0,49.77,49.91,49.55,49.88,72175.0
2020-06-03 14:30:00,49.88,49.88,49.46,49.57,43061.0,49.88,49.88,49.46,49.57,43061.0
2020-06-03 15:00:00,49.54,49.7,49.47,49.7,27220.0,49.54,49.7,49.47,49.7,27220.0
2020-06-03 15:30:00,49.72,49.74,49.41,49.5,127008.0,49.72,49.74,49.41,49.5,127008.0
2020-06-04 09:30:00,49.55,49.93,49.25,49.58,62345.0,49.55,49.93,49.25,49.58,62345.0
2020-06-04 10:00:00,49.51,49.85,49.43,49.82,35511.0,49.51,49.85,49.43,49.82,35511.0
2020-06-04 10:30:00,49.83,49.97,49.73,49.86,34446.0,49.83,49.97,49.73,49.86,34446.0
2020-06-04 11:00:00,49.85,49.89,49.36,49.52,47076.0,49.85,49.89,49.36,49.52,47076.0
2020-06-04 11:30:00,49.52,49.56,49.36,49.46,34122.0,49.52,49.56,49.36,49.46,34122.0
2020-06-04 12:00:00,49.46,49.53,49.42,49.49,54690.0,49.46,49.53,49.42,49.49,54690.0
2020-06-04 12:30:00,49.47,49.67,49.38,49.51,36996.0,49.47,49.67,49.38,49.51,36996.0
2020-06-04 13:00:00,49.5,49.72,49.44,49.65,72690.0,49.5,49.72,49.44,49.65,72690.0
2020-06-04 13:30:00,49.7,49.81,49.54,49.67,41652.0,49.7,49.81,49.54,49.67,41652.0
2020-06-04 14:00:00,49.68,49.9,49.53,49.8,59253.0,49.68,49.9,49.53,49.8,59253.0
2020-06-04 14:30:00,49.78,49.84,49.59,49.59,80613.0,49.78,49.84,49.59,49.59,80613.0
2020-06-04 15:00:00,49.61,49.71,49.32,49.34,67530.0,49.61,49.71,49.32,49.34,67530.0
2020-06-04 15:30:00,49.32,49.66,49.29,49.61,114944.0,49.32,49.66,49.29,49.61,114944.0
2020-06-05 09:30:00,50.17,51.21,50.0,50.81,153590.0,50.17,51.21,50.0,50.81,153590.0
2020-06-05 10:00:00,50.82,51.73,50.82,51.68,96862.0,50.82,51.73,50.82,51.68,96862.0
2020-06-05 10:30:00,51.69,51.74,51.33,51.72,60185.0,51.69,51.74,51.33,51.72,60185.0
2020-06-05 11:00:00,51.74,51.97,51.63,51.63,57631.0,51.74,51.97,51.63,51.63,57631.0
2020-06-05 11:30:00,51.64,51.75,51.49,51.69,85554.0,51.64,51.75,51.49,51.69,85554.0
2020-06-05 12:00:00,51.71,51.76,51.39,51.6,58545.0,51.71,51.76,51.39,51.6,58545.0
2020-06-05 12:30:00,51.64,51.71,51.33,51.58,60461.0,51.64,51.71,51.33,51.58,60461.0
2020-06-05 13:00:00,51.58,51.63,51.33,51.56,49471.0,51.58,51.63,51.33,51.56,49471.0
2020-06-05 13:30:00,51.55,51.72,51.55,51.58,38900.0,51.55,51.72,51.55,51.58,38900.0
2020-06-05 14:00:00,51.57,51.63,51.45,51.51,47027.0,51.57,51.63,51.45,51.51,47027.0
2020-06-05 14:30:00,51.51,51.64,51.35,51.38,46398.0,51.51,51.64,51.35,51.38,46398.0
2020-06-05 15:00:00,51.39,51.43,51.04,51.14,82164.0,51.39,51.43,51.04,51.14,82164.0
2020-06-05 15:30:00,51.13,51.41,50.95,51.39,257118.0,51.13,51.41,50.95,51.39,257118.0
2020-06-08 09:30:00,51.99,52.46,51.83,52.26,69473.0,51.99,52.46,51.83,52.26,69473.0
2020-06-08 10:00:00,52.26,52.69,52.06,52.43,71912.0,52.26,52.69,52.06,52.43,71912.0
2020-06-08 10:30:00,52.45,52.89,52.33,52.81,68043.0,52.45,52.89,52.33,52.81,68043.0
2020-06-08 11:00:00,52.84,52.99,52.76,52.87,39558.0,52.84,52.99,52.76,52.87,39558.0
2020-06-08 11:30:00,52.9,52.97,52.73,52.96,31589.0,52.9,52.97,52.73,52.96,31589.0
2020-06-08 12:00:00,52.96,53.18,52.94,53.06,46916.0,52.96,53.18,52.94,53.06,46916.0
2020-06-08 12:30:00,53.06,53.27,53.03,53.17,54199.0,53.06,53.27,53.03,53.17,54199.0
2020-06-08 13:00:00,53.16,53.4,53.12,53.37,36506.0,53.16,53.4,53.12,53.37,36506.0
2020-06-08 13:30:00,53.37,53.59,53.32,53.56,44835.0,53.37,53.59,53.32,53.56,44835.0
2020-06-08 14:00:00,53.56,53.57,53.4,53.55,37904.0,53.56,53.57,53.4,53.55,37904.0
2020-06-08 14:30:00,53.56,53.99,53.54,53.93,59793.0,53.56,53.99,53.54,53.93,59793.0
2020-06-08 15:00:00,53.93,54.19,53.8,54.17,85616.0,53.93,54.19,53.8,54.17,85616.0
2020-06-08 15:30:00,54.19,54.5,54.18,54.41,194633.0,54.19,54.5,54.18,54.41,194633.0
2020-06-09 09:30:00,53.6,53.89,52.3,52.6,129057.0,53.6,53.89,52.3,52.6,129057.0
2020-06-09 10:00:00,52.56,52.6,52.05,52.34,67525.0,52.56,52.6,52.05,52.34,67525.0
2020-06-09 10:30:00,52.36,52.65,52.21,52.54,58917.0,52.36,52.65,52.21,52.54,58917.0
2020-06-09 11:00:00,52.54,52.58,52.2,52.25,38365.0,52.54,52.58,52.2,52.25,38365.0
2020-06-09 11:30:00,52.23,52.58,52.18,52.52,42243.0,52.23,52.58,52.18,52.52,42243.0
2020-06-09 12:00:00,52.52,52.74,52.45,52.74,30493.0,52.52,52.74,52.45,52.74,30493.0
2020-06-09 12:30:00,52.73,52.94,52.71,52.91,21290.0,52.73,52.94,52.71,52.91,21290.0
2020-06-09 13:00:00,52.89,53.09,52.83,53.09,25962.0,52.89,53.09,52.83,53.09,25962.0
2020-06-09 13:30:00,53.11,53.3,53.08,53.09,23830.0,53.11,53.3,53.08,53.09,23830.0
2020-06-09 14:00:00,53.12,53.12,52.82,53.06,43493.0,53.12,53.12,52.82,53.06,43493.0
2020-06-09 14:30:00,53.06,53.21,53.05,53.16,47485.0,53.06,53.21,53.05,53.16,47485.0
2020-06-09 15:00:00,53.15,53.46,53.15,53.34,65390.0,53.15,53.46,53.15,53.34,65390.0
2020-06-09 15:30:00,53.34,53.46,52.97,53.05,184384.0,53.34,53.46,52.97,53.05,184384.0
2020-06-10 09:30:00,53.06,53.13,51.56,52.19,79770.0,53.06,53.13,51.56,52.19,79770.0
2020-06-10 10:00:00,52.34,52.34,51.25,51.34,67268.0,52.34,52.34,51.25,51.34,67268.0
2020-06-10 10:30:00,51.31,51.48,51.06,51.1,84861.0,51.31,51.48,51.06,51.1,84861.0
2020-06-10 11:00:00,51.13,51.5,51.07,51.37,29569.0,51.13,51.5,51.07,51.37,29569.0
2020-06-10 11:30:00,51.37,51.77,51.34,51.76,41136.0,51.37,51.77,51.34,51.76,41136.0
2020-06-10 12:00:00,51.78,51.9,51.64,51.65,30335.0,51.78,51.9,51.64,51.65,30335.0
2020-06-10 12:30:00,51.62,51.63,51.36,51.44,29818.0,51.62,51.63,51.36,51.44,29818.0
2020-06-10 13:00:00,51.47,51.49,51.13,51.28,70747.0,51.47,51.49,51.13,51.28,70747.0
2020-06-10 13:30:00,51.25,51.38,51.22,51.3,24817.0,51.25,51.38,51.22,51.3,24817.0
2020-06-10 14:00:00,51.33,51.82,51.16,51.59,49667.0,51.33,51.82,51.16,51.59,49667.0
2020-06-10 14:30:00,51.6,51.64,51.07,51.24,63559.0,51.6,51.64,51.07,51.24,63559.0
2020-06-10 15:00:00,51.2,51.5,51.1,51.5,39062.0,51.2,51.5,51.1,51.5,39062.0
2020-06-10 15:30:00,51.51,51.59,51.14,51.18,122089.0,51.51,51.59,51.14,51.18,122089.0
2020-06-11 09:30:00,49.54,50.5,49.12,50.28,103895.0,49.54,50.5,49.12,50.28,103895.0
2020-06-11 10:00:00,50.34,50.4,50.0,50.0,37493.0,50.34,50.4,50.0,50.0,37493.0
2020-06-11 10:30:00,50.0,50.36,49.9,49.93,41701.0,50.0,50.36,49.9,49.93,41701.0
2020-06-11 11:00:00,49.92,50.21,49.75,50.1,100211.0,49.92,50.21,49.75,50.1,100211.0
2020-06-11 11:30:00,50.08,50.17,49.86,50.11,42923.0,50.08,50.17,49.86,50.11,42923.0
2020-06-11 12:00:00,50.11,50.13,49.75,49.95,106699.0,50.11,50.13,49.75,49.95,106699.0
2020-06-11 12:30:00,49.95,50.21,49.79,49.81,60622.0,49.95,50.21,49.79,49.81,60622.0
2020-06-11 13:00:00,49.77,50.09,49.67,49.94,69386.0,49.77,50.09,49.67,49.94,69386.0
2020-06-11 13:30:00,50.0,50.1,49.61,49.73,30362.0,50.0,50.1,49.61,49.73,30362.0
2020-06-11 14:00:00,49.72,49.8,49.34,49.61,54762.0,49.72,49.8,49.34,49.61,54762.0
2020-06-11 14:30:00,49.59,49.8,49.12,49.24,128311.0,49.59,49.8,49.12,49.24,128311.0
2020-06-11 15:00:00,49.26,49.43,48.7,48.8,107926.0,49.26,49.43,48.7,48.8,107926.0
2020-06-11 15:30:00,48.79,49.36,48.73,48.92,154757.0,48.79,49.36,48.73,48.92,154757.0
2020-06-12 09:30:00,50.24,50.51,49.85,49.91,124824.0,50.24,50.51,49.85,49.91,124824.0
2020-06-12 10:00:00,49.96,50.37,49.54,49.56,93504.0,49.96,50.37,49.54,49.56,93504.0
2020-06-12 10:30:00,49.58,49.65,48.87,48.91,105790.0,49.58,49.65,48.87,48.91,105790.0
2020-06-12 11:00:00,48.92,49.31,48.75,48.95,59668.0,48.92,49.31,48.75,48.95,59668.0
2020-06-12 11:30:00,49.01,49.29,48.82,49.23,24972.0,49.01,49.29,48.82,49.23,24972.0
2020-06-12 12:00:00,49.22,49.48,49.06,49.17,28517.0,49.22,49.48,49.06,49.17,28517.0
2020-06-12 12:30:00,49.05,49.25,48.92,49.16,30188.0,49.05,49.25,48.92,49.16,30188.0
2020-06-12 13:00:00,49.21,49.22,48.86,48.9,37430.0,49.21,49.22,48.86,48.9,37430.0
2020-06-12 13:30:00,48.9,48.96,48.24,48.24,55704.0,48.9,48.96,48.24,48.24,55704.0
2020-06-12 14:00:00,48.2,48.74,48.2,48.64,19323.0,48.2,48.74,48.2,48.64,19323.0
2020-06-12 14:30:00,48.63,48.95,48.56,48.81,23004.0,48.63,48.95,48.56,48.81,23004.0
2020-06-12 15:00:00,48.84,49.13,48.73,48.86,36124.0,48.84,49.13,48.73,48.86,36124.0
2020-06-12 15:30:00,48.88,49.53,48.82,49.36,99411.0,48.88,49.53,48.82,49.36,99411.0
2020-06-15 09:30:00,48.34,48.75,47.87,48.45,58785.0,48.34,48.75,47.87,48.45,58785.0
2020-06-15 10:00:00,48.41,48.9,48.31,48.65,23591.0,48.41,48.9,48.31,48.65,23591.0
2020-06-15 10:30:00,48.57,49.42,48.57,49.26,21106.0,48.57,49.42,48.57,49.26,21106.0
2020-06-15 11:00:00,49.26,49.87,49.21,49.58,35543.0,49.26,49.87,49.21,49.58,35543.0
2020-06-15 11:30:00,49.55,49.73,49.39,49.6,22285.0,49.55,49.73,49.39,49.6,22285.0
2020-06-15 12:00:00,49.58,50.14,49.58,50.01,28787.0,49.58,50.14,49.58,50.01,28787.0
2020-06-15 12:30:00,49.99,50.14,49.91,49.95,25321.0,49.99,50.14,49.91,49.95,25321.0
2020-06-15 13:00:00,50.04,50.22,49.89,49.96,24783.0,50.04,50.22,49.89,49.96,24783.0
2020-06-15 13:30:00,49.92,49.92,49.42,49.42,20138.0,49.92,49.92,49.42,49.42,20138.0
2020-06-15 14:00:00,49.45,50.24,49.44,50.09,32881.0,49.45,50.24,49.44,50.09,32881.0
2020-06-15 14:30:00,50.14,50.15,49.82,49.82,22545.0,50.14,50.15,49.82,49.82,22545.0
2020-06-15 15:00:00,49.84,50.15,49.79,49.79,36125.0,49.84,50.15,49.79,49.79,36125.0
2020-06-15 15:30:00,49.81,50.15,49.57,50.15,86295.0,49.81,50.15,49.57,50.15,86295.0
2020-06-16 09:30:00,51.65,52.02,51.09,51.55,44730.0,51.65,52.02,51.09,51.55,44730.0
2020-06-16 10:00:00,51.54,51.89,51.53,51.86,63587.0,51.54,51.89,51.53,51.86,63587.0
2020-06-16 10:30:00,51.9,51.96,51.08,51.09,46916.0,51.9,51.96,51.08,51.09,46916.0
2020-06-16 11:00:00,51.05,51.56,50.59,51.41,29731.0,51.05,51.56,50.59,51.41,29731.0
2020-06-16 11:30:00,51.46,51.75,51.37,51.43,27947.0,51.46,51.75,51.37,51.43,27947.0
2020-06-16 12:00:00,51.45,51.53,51.25,51.44,18108.0,51.45,51.53,51.25,51.44,18108.0
2020-06-16 12:30:00,51.44,51.82,51.44,51.53,34914.0,51.44,51.82,51.44,51.53,34914.0
2020-06-16 13:00:00,51.51,51.66,51.42,51.54,21279.0,51.51,51.66,51.42,51.54,21279.0
2020-06-16 13:30:00,51.5,51.53,51.09,51.15,13741.0,51.5,51.53,51.09,51.15,13741.0
2020-06-16 14:00:00,51.15,51.49,51.04,51.3,22054.0,51.15,51.49,51.04,51.3,22054.0
2020-06-16 14:30:00,51.34,51.43,51.25,51.33,51358.0,51.34,51.43,51.25,51.33,51358.0
2020-06-16 15:00:00,51.36,51.36,50.98,51.28,45564.0,51.36,51.36,50.98,51.28,45564.0
2020-06-16 15:30:00,51.25,51.4,50.95,51.31,125346.0,51.25,51.4,50.95,51.31,125346.0
2020-06-17 09:30:00,51.83,51.83,50.9,51.05,49260.0,51.83,51.83,50.9,51.05,49260.0
2020-06-17 10:00:00,51.09,51.32,50.95,51.02,37924.0,51.09,51.32,50.95,51.02,37924.0
2020-06-17 10:30:00,51.07,51.33,50.94,51.03,20959.0,51.07,51.33,50.94,51.03,20959.0
2020-06-17 11:00:00,51.02,51.27,50.92,51.23,25981.0,51.02,51.27,50.92,51.23,25981.0
2020-06-17 11:30:00,51.22,51.34,51.1,51.29,25966.0,51.22,51.34,51.1,51.29,25966.0
2020-06-17 12:00:00,51.28,51.35,51.16,51.29,31854.0,51.28,51.35,51.16,51.29,31854.0
2020-06-17 12:30:00,51.31,51.41,51.09,51.14,52932.0,51.31,51.41,51.09,51.14,52932.0
2020-06-17 13:00:00,51.15,51.15,50.94,50.95,26703.0,51.15,51.15,50.94,50.95,26703.0
2020-06-17 13:30:00,50.98,51.22,50.91,50.93,23342.0,50.98,51.22,50.91,50.93,23342.0
2020-06-17 14:00:00,50.91,50.92,50.63,50.7,16836.0,50.91,50.92,50.63,50.7,16836.0
2020-06-17 14:30:00,50.75,50.88,50.65,50.65,19504.0,50.75,50.88,50.65,50.65,19504.0
2020-06-17 15:00:00,50.61,50.62,49.93,49.99,132633.0,50.61,50.62,49.93,49.99,132633.0
2020-06-17 15:30:00,49.99,50.09,49.82,49.95,132221.0,49.99,50.09,49.82,49.95,132221.0
2020-06-18 09:30:00,49.72,50.9,49.52,50.81,58671.0,49.72,50.9,49.52,50.81,58671.0
2020-06-18 10:00:00,50.81,51.21,50.75,51.08,44978.0,50.81,51.21,50.75,51.08,44978.0
2020-06-18 10:30:00,51.12,51.31,50.75,51.13,46723.0,51.12,51.31,50.75,51.13,46723.0
2020-06-18 11:00:00,51.1,51.11,50.61,50.8,25473.0,51.1,51.11,50.61,50.8,25473.0
2020-06-18 11:30:00,50.78,50.95,50.61,50.64,23362.0,50.78,50.95,50.61,50.64,23362.0
2020-06-18 12:00:00,50.64,50.75,50.51,50.72,24414.0,50.64,50.75,50.51,50.72,24414.0
2020-06-18 12:30:00,50.73,50.74,50.45,50.61,24430.0,50.73,50.74,50.45,50.61,24430.0
2020-06-18 13:00:00,50.62,50.62,50.33,50.36,19171.0,50.62,50.62,50.33,50.36,19171.0
2020-06-18 13:30:00,50.35,50.49,50.34,50.43,13348.0,50.35,50.49,50.34,50.43,13348.0
2020-06-18 14:00:00,50.43,50.61,50.28,50.57,20017.0,50.43,50.61,50.28,50.57,20017.0
2020-06-18 14:30:00,50.5,50.59,50.34,50.42,20982.0,50.5,50.59,50.34,50.42,20982.0
2020-06-18 15:00:00,50.4,50.4,50.22,50.39,22582.0,50.4,50.4,50.22,50.39,22582.0
2020-06-18 15:30:00,50.38,50.52,50.28,50.47,76427.0,50.38,50.52,50.28,50.47,76427.0
2020-06-19 09:30:00,51.23,51.52,50.8,51.26,85791.0,51.23,51.52,50.8,51.26,85791.0
2020-06-19 10:00:00,51.2,51.54,51.11,51.47,41632.0,51.2,51.54,51.11,51.47,41632.0
2020-06-19 10:30:00,51.47,51.56,51.2,51.36,22547.0,51.47,51.56,51.2,51.36,22547.0
2020-06-19 11:00:00,51.36,51.49,51.26,51.35,26350.0,51.36,51.49,51.26,51.35,26350.0
2020-06-19 11:30:00,51.36,51.39,51.25,51.3,16372.0,51.36,51.39,51.25,51.3,16372.0
2020-06-19 12:00:00,51.34,51.34,50.53,50.73,20346.0,51.34,51.34,50.53,50.73,20346.0
2020-06-19 12:30:00,50.71,51.19,50.71,51.14,37941.0,50.71,51.19,50.71,51.14,37941.0
2020-06-19 13:00:00,51.16,51.16,50.74,50.76,17321.0,51.16,51.16,50.74,50.76,17321.0
2020-06-19 13:30:00,50.75,50.94,50.65,50.66,20178.0,50.75,50.94,50.65,50.66,20178.0
2020-06-19 14:00:00,50.68,50.77,50.23,50.26,47288.0,50.68,50.77,50.23,50.26,47288.0
2020-06-19 14:30:00,50.25,50.61,50.12,50.57,41411.0,50.25,50.61,50.12,50.57,41411.0
2020-06-19 15:00:00,50.57,50.85,50.43,50.75,28023.0,50.57,50.85,50.43,50.75,28023.0
2020-06-19 15:30:00,50.74,50.85,50.12,50.2,181160.0,50.74,50.85,50.12,50.2,181160.0
2020-06-22 09:30:00,50.21,50.42,49.72,50.06,34497.0,50.21,50.42,49.72,50.06,34497.0
2020-06-22 10:00:00,50.16,50.3,49.64,49.64,19916.0,50.16,50.3,49.64,49.64,19916.0
2020-06-22 10:30:00,49.63,49.7,49.34,49.43,16462.0,49.63,49.7,49.34,49.43,16462.0
2020-06-22 11:00:00,49.31,49.6,49.3,49.51,31350.0,49.31,49.6,49.3,49.51,31350.0
2020-06-22 11:30:00,49.54,49.93,49.49,49.8,33414.0,49.54,49.93,49.49,49.8,33414.0
2020-06-22 12:00:00,49.81,50.0,49.81,49.92,11092.0,49.81,50.0,49.81,49.92,11092.0
2020-06-22 12:30:00,49.93,50.31,49.92,50.24,19185.0,49.93,50.31,49.92,50.24,19185.0
2020-06-22 13:00:00,50.2,50.24,49.9,49.9,12343.0,50.2,50.24,49.9,49.9,12343.0
2020-06-22 13:30:00,49.89,50.17,49.84,50.11,13822.0,49.89,50.17,49.84,50.11,13822.0
2020-06-22 14:00:00,50.13,50.14,49.93,49.98,24991.0,50.13,50.14,49.93,49.98,24991.0
2020-06-22 14:30:00,49.98,50.01,49.84,49.98,29509.0,49.98,50.01,49.84,49.98,29509.0
2020-06-22 15:00:00,49.99,50.06,49.74,49.74,34968.0,49.99,50.06,49.74,49.74,34968.0
2020-06-22 15:30:00,49.77,49.85,49.64,49.78,72482.0,49.77,49.85,49.64,49.78,72482.0
2020-06-23 09:30:00,50.49,51.71,50.47,51.43,128438.0,50.49,51.71,50.47,51.43,128438.0
2020-06-23 10:00:00,51.34,51.75,51.11,51.66,45583.0,51.34,51.75,51.11,51.66,45583.0
2020-06-23 10:30:00,51.64,51.85,51.51,51.8,66907.0,51.64,51.85,51.51,51.8,66907.0
2020-06-23 11:00:00,51.79,52.17,51.68,52.14,81023.0,51.79,52.17,51.68,52.14,81023.0
2020-06-23 11:30:00,52.12,52.27,52.03,52.07,70930.0,52.12,52.27,52.03,52.07,70930.0
2020-06-23 12:00:00,52.09,52.2,51.76,51.78,72287.0,52.09,52.2,51.76,51.78,72287.0
2020-06-23 12:30:00,51.76,51.76,51.42,51.46,39891.0,51.76,51.76,51.42,51.46,39891.0
2020-06-23 13:00:00,51.46,51.98,51.46,51.92,81085.0,51.46,51.98,51.46,51.92,81085.0
2020-06-23 13:30:00,51.93,52.06,51.83,51.97,55915.0,51.93,52.06,51.83,51.97,55915.0
2020-06-23 14:00:00,51.91,52.08,51.79,52.04,55152.0,51.91,52.08,51.79,52.04,55152.0
2020-06-23 14:30:00,52.04,52.27,51.99,52.09,33871.0,52.04,52.27,51.99,52.09,33871.0
2020-06-23 15:00:00,52.07,52.3,52.03,52.2,97842.0,52.07,52.3,52.03,52.2,97842.0
2020-06-23 15:30:00,52.19,52.23,51.85,51.92,134571.0,52.19,52.23,51.85,51.92,134571.0
2020-06-24 09:30:00,51.87,51.87,49.92,49.92,79793.0,51.87,51.87,49.92,49.92,79793.0
2020-06-24 10:00:00,49.96,50.13,49.77,50.06,53637.0,49.96,50.13,49.77,50.06,53637.0
2020-06-24 10:30:00,50.06,50.13,49.6,49.85,51508.0,50.06,50.13,49.6,49.85,51508.0
2020-06-24 11:00:00,49.81,49.81,49.31,49.43,54655.0,49.81,49.81,49.31,49.43,54655.0
2020-06-24 11:30:00,49.43,49.47,48.68,48.8,78862.0,49.43,49.47,48.68,48.8,78862.0
2020-06-24 12:00:00,48.78,49.02,48.59,48.64,78679.0,48.78,49.02,48.59,48.64,78679.0
2020-06-24 12:30:00,48.64,49.12,48.56,49.12,56473.0,48.64,49.12,48.56,49.12,56473.0
2020-06-24 13:00:00,49.1,49.19,48.83,48.84,42413.0,49.1,49.19,48.83,48.84,42413.0
2020-06-24 13:30:00,48.79,48.94,48.77,48.94,21479.0,48.79,48.94,48.77,48.94,21479.0
2020-06-24 14:00:00,48.95,49.02,48.79,48.93,42250.0,48.95,49.02,48.79,48.93,42250.0
2020-06-24 14:30:00,48.93,49.17,48.89,48.9,36176.0,48.93,49.17,48.89,48.9,36176.0
2020-06-24 15:00:00,48.97,49.15,48.95,49.07,38650.0,48.97,49.15,48.95,49.07,38650.0
2020-06-24 15:30:00,49.06,49.55,49.02,49.04,159902.0,49.06,49.55,49.02,49.04,159902.0
2020-06-25 09:30:00,48.97,49.69,48.64,49.69,65507.0,48.97,49.69,48.64,49.69,65507.0
2020-06-25 10:00:00,49.67,50.42,49.66,50.35,46359.0,49.67,50.42,49.66,50.35,46359.0
2020-06-25 10:30:00,50.32,50.32,49.81,50.0,47075.0,50.32,50.32,49.81,50.0,47075.0
2020-06-25 11:00:00,49.99,50.13,49.8,49.97,55797.0,49.99,50.13,49.8,49.97,55797.0
2020-06-25 11:30:00,49.97,50.02,49.62,49.8,44001.0,49.97,50.02,49.62,49.8,44001.0
2020-06-25 12:00:00,49.81,49.99,49.8,49.81,22116.0,49.81,49.99,49.8,49.81,22116.0
2020-06-25 12:30:00,49.84,49.94,49.76,49.86,11108.0,49.84,49.94,49.76,49.86,11108.0
2020-06-25 13:00:00,49.85,49.86,49.7,49.77,13989.0,49.85,49.86,49.7,49.77,13989.0
2020-06-25 13:30:00,49.76,49.94,49.71,49.86,13074.0,49.76,49.94,49.71,49.86,13074.0
2020-06-25 14:00:00,49.87,49.87,49.6,49.72,18714.0,49.87,49.87,49.6,49.72,18714.0
2020-06-25 14:30:00,49.67,49.77,49.55,49.73,13704.0,49.67,49.77,49.55,49.73,13704.0
2020-06-25 15:00:00,49.73,50.23,49.68,50.11,48100.0,49.73,50.23,49.68,50.11,48100.0
2020-06-25 15:30:00,50.12,50.41,50.03,50.4,90162.0,50.12,50.41,50.03,50.4,90162.0
2020-06-26 09:30:00,50.37,50.42,49.84,49.96,74198.0,50.37,50.42,49.84,49.96,74198.0
2020-06-26 10:00:00,50.0,50.08,49.42,49.45,34969.0,50.0,50.08,49.42,49.45,34969.0
2020-06-26 10:30:00,49.43,49.49,49.22,49.25,32106.0,49.43,49.49,49.22,49.25,32106.0
2020-06-26 11:00:00,49.25,49.49,49.17,49.41,33237.0,49.25,49.49,49.17,49.41,33237.0
2020-06-26 11:30:00,49.4,49.64,49.4,49.45,21284.0,49.4,49.64,49.4,49.45,21284.0
2020-06-26 12:00:00,49.42,49.51,49.29,49.45,11952.0,49.42,49.51,49.29,49.45,11952.0
2020-06-26 12:30:00,49.47,49.56,49.35,49.49,13932.0,49.47,49.56,49.35,49.49,13932.0
2020-06-26 13:00:00,49.5,49.58,49.26,49.26,36504.0,49.5,49.58,49.26,49.26,36504.0
2020-06-26 13:30:00,49.28,49.4,49.19,49.29,44622.0,49.28,49.4,49.19,49.29,44622.0
2020-06-26 14:00:00,49.27,49.32,49.12,49.13,23685.0,49.27,49.32,49.12,49.13,23685.0
2020-06-26 14:30:00,49.16,49.17,48.98,49.14,71208.0,49.16,49.17,48.98,49.14,71208.0
2020-06-26 15:00:00,49.15,49.26,48.99,49.18,89355.0,49.15,49.26,48.99,49.18,89355.0
2020-06-26 15:30:00,49.18,49.25,48.69,48.75,169752.0,49.18,49.25,48.69,48.75,169752.0
2020-06-29 09:30:00,49.0,49.26,48.3,48.97,49133.0,49.0,49.26,48.3,48.97,49133.0
2020-06-29 10:00:00,49.06,49.81,49.06,49.71,20738.0,49.06,49.81,49.06,49.71,20738.0
2020-06-29 10:30:00,49.79,49.96,49.64,49.73,33252.0,49.79,49.96,49.64,49.73,33252.0
2020-06-29 11:00:00,49.79,49.84,49.56,49.78,23523.0,49.79,49.84,49.56,49.78,23523.0
2020-06-29 11:30:00,49.78,49.87,49.62,49.8,22946.0,49.78,49.87,49.62,49.8,22946.0
2020-06-29 12:00:00,49.82,50.11,49.69,50.02,136907.0,49.82,50.11,49.69,50.02,136907.0
2020-06-29 12:30:00,50.05,50.06,49.79,49.8,138695.0,50.05,50.06,49.79,49.8,138695.0
2020-06-29 13:00:00,49.8,49.86,49.46,49.59,175344.0,49.8,49.86,49.46,49.59,175344.0
2020-06-29 13:30:00,49.58,49.63,49.38,49.39,58797.0,49.58,49.63,49.38,49.39,58797.0
2020-06-29 14:00:00,49.46,49.51,49.39,49.39,31933.0,49.46,49.51,49.39,49.39,31933.0
2020-06-29 14:30:00,49.4,49.53,49.32,49.39,25353.0,49.4,49.53,49.32,49.39,25353.0
2020-06-29 15:00:00,49.37,49.37,49.1,49.29,25442.0,49.37,49.37,49.1,49.29,25442.0
2020-06-29 15:30:00,49.31,49.61,49.21,49.61,105622.0,49.31,49.61,49.21,49.61,105622.0
2020-06-30 09:30:00,49.69,50.34,49.2,49.21,83476.0,49.69,50.34,49.2,49.21,83476.0
2020-06-30 10:00:00,49.23,49.59,49.2,49.55,260416.0,49.23,49.59,49.2,49.55,260416.0
2020-06-30 10:30:00,49.55,49.74,49.26,49.41,90633.0,49.55,49.74,49.26,49.41,90633.0
2020-06-30 11:00:00,49.41,49.97,49.37,49.59,347592.0,49.41,49.97,49.37,49.59,347592.0
2020-06-30 11:30:00,49.57,49.77,49.5,49.55,68794.0,49.57,49.77,49.5,49.55,68794.0
2020-06-30 12:00:00,49.54,49.86,49.5,49.52,98352.0,49.54,49.86,49.5,49.52,98352.0
2020-06-30 12:30:00,49.52,49.52,49.16,49.23,92809.0,49.52,49.52,49.16,49.23,92809.0
2020-06-30 13:00:00,49.22,49.28,49.03,49.23,46869.0,49.22,49.28,49.03,49.23,46869.0
2020-06-30 13:30:00,49.21,49.23,49.02,49.02,31776.0,49.21,49.23,49.02,49.02,31776.0
2020-06-30 14:00:00,49.02,49.12,48.97,49.06,127868.0,49.02,49.12,48.97,49.06,127868.0
2020-06-30 14:30:00,49.05,49.67,49.0,49.62,353841.0,49.05,49.67,49.0,49.62,353841.0
2020-06-30 15:00:00,49.62,49.62,49.14,49.34,71153.0,49.62,49.62,49.14,49.34,71153.0
2020-06-30 15:30:00,49.33,49.62,49.31,49.5,155371.0,49.33,49.62,49.31,49.5,155371.0
2020-07-01 09:30:00,49.28,49.89,49.1,49.43,55101.0,49.28,49.89,49.1,49.43,55101.0
2020-07-01 10:00:00,49.43,49.89,49.43,49.7,29783.0,49.43,49.89,49.43,49.7,29783.0
2020-07-01 10:30:00,49.73,49.82,49.45,49.66,28834.0,49.73,49.82,49.45,49.66,28834.0
2020-07-01 11:00:00,49.66,49.66,49.19,49.25,51950.0,49.66,49.66,49.19,49.25,51950.0
2020-07-01 11:30:00,49.27,49.53,49.23,49.49,33571.0,49.27,49.53,49.23,49.49,33571.0
2020-07-01 12:00:00,49.53,49.76,49.44,49.6,28748.0,49.53,49.76,49.44,49.6,28748.0
2020-07-01 12:30:00,49.6,49.76,49.52,49.54,24273.0,49.6,49.76,49.52,49.54,24273.0
2020-07-01 13:00:00,49.56,49.62,49.43,49.6,20775.0,49.56,49.62,49.43,49.6,20775.0
2020-07-01 13:30:00,49.59,49.61,49.45,49.49,41332.0,49.59,49.61,49.45,49.49,41332.0
2020-07-01 14:00:00,49.48,49.51,49.3,49.34,30885.0,49.48,49.51,49.3,49.34,30885.0
2020-07-01 14:30:00,49.37,49.39,49.1,49.26,30464.0,49.37,49.39,49.1,49.26,30464.0
2020-07-01 15:00:00,49.28,49.47,49.28,49.43,39590.0,49.28,49.47,49.28,49.43,39590.0
2020-07-01 15:30:00,49.43,49.46,49.04,49.06,109733.0,49.43,49.46,49.04,49.06,109733.0
2020-07-02 09:30:00,49.97,50.99,49.87,50.68,81988.0,49.97,50.99,49.87,50.68,81988.0
2020-07-02 10:00:00,50.65,50.74,50.22,50.22,39691.0,50.65,50.74,50.22,50.22,39691.0
2020-07-02 10:30:00,50.22,50.4,50.05,50.16,44568.0,50.22,50.4,50.05,50.16,44568.0
2020-07-02 11:00:00,50.18,50.23,49.91,50.15,32708.0,50.18,50.23,49.91,50.15,32708.0
2020-07-02 11:30:00,50.2,50.54,50.19,50.38,34085.0,50.2,50.54,50.19,50.38,34085.0
2020-07-02 12:00:00,50.39,50.4,50.22,50.26,19234.0,50.39,50.4,50.22,50.26,19234.0
2020-07-02 12:30:00,50.26,50.28,50.0,50.04,17764.0,50.26,50.28,50.0,50.04,17764.0
2020-07-02 13:00:00,50.03,50.28,50.02,50.23,23737.0,50.03,50.28,50.02,50.23,23737.0
2020-07-02 13:30:00,50.22,50.24,49.96,49.98,30737.0,50.22,50.24,49.96,49.98,30737.0
2020-07-02 14:00:00,49.98,50.07,49.83,50.06,37562.0,49.98,50.07,49.83,50.06,37562.0
2020-07-02 14:30:00,50.05,50.37,50.05,50.21,42389.0,50.05,50.37,50.05,50.21,42389.0
2020-07-02 15:00:00,50.22,50.24,50.01,50.05,46009.0,50.22,50.24,50.01,50.05,46009.0
2020-07-02 15:30:00,50.05,50.07,49.78,49.84,137168.0,50.05,50.07,49.78,49.84,137168.0
2020-07-06 09:30:00,50.79,52.13,50.5,51.93,265861.0,50.79,52.13,50.5,51.93,265861.0
2020-07-06 10:00:00,51.92,52.07,51.13,51.42,128925.0,51.92,52.07,51.13,51.42,128925.0
2020-07-06 10:30:00,51.4,51.98,51.35,51.97,78695.0,51.4,51.98,51.35,51.97,78695.0
2020-07-06 11:00:00,51.98,52.16,51.48,52.03,139522.0,51.98,52.16,51.48,52.03,139522.0
2020-07-06 11:30:00,52.04,52.6,51.9,52.28,144483.0,52.04,52.6,51.9,52.28,144483.0
2020-07-06 12:00:00,52.22,53.0,52.21,52.93,116328.0,52.22,53.0,52.21,52.93,116328.0
2020-07-06 12:30:00,52.91,53.43,52.4,52.81,615459.0,52.91,53.43,52.4,52.81,615459.0
2020-07-06 13:00:00,52.81,53.4,52.72,53.34,475948.0,52.81,53.4,52.72,53.34,475948.0
2020-07-06 13:30:00,53.34,53.42,53.2,53.31,72934.0,53.34,53.42,53.2,53.31,72934.0
2020-07-06 14:00:00,53.32,53.32,52.69,52.78,61109.0,53.32,53.32,52.69,52.78,61109.0
2020-07-06 14:30:00,52.79,53.09,52.79,53.08,58934.0,52.79,53.09,52.79,53.08,58934.0
2020-07-06 15:00:00,53.08,53.53,53.03,53.49,124181.0,53.08,53.53,53.03,53.49,124181.0
2020-07-06 15:30:00,53.49,53.7,53.14,53.4,385979.0,53.49,53.7,53.14,53.4,385979.0
2020-07-07 09:30:00,53.2,53.3,52.35,52.71,169850.0,53.2,53.3,52.35,52.71,169850.0
2020-07-07 10:00:00,52.72,53.28,52.51,53.18,61233.0,52.72,53.28,52.51,53.18,61233.0
2020-07-07 10:30:00,53.16,53.49,52.9,53.45,58307.0,53.16,53.49,52.9,53.45,58307.0
2020-07-07 11:00:00,53.48,53.57,53.26,53.26,40127.0,53.48,53.57,53.26,53.26,40127.0
2020-07-07 11:30:00,53.26,53.35,52.95,52.95,42678.0,53.26,53.35,52.95,52.95,42678.0
2020-07-07 12:00:00,52.95,53.12,52.74,53.1,31317.0,52.95,53.12,52.74,53.1,31317.0
2020-07-07 12:30:00,53.06,53.13,52.93,53.04,32629.0,53.06,53.13,52.93,53.04,32629.0
2020-07-07 13:00:00,53.02,53.15,52.95,53.02,43316.0,53.02,53.15,52.95,53.02,43316.0
2020-07-07 13:30:00,53.0,53.18,52.98,53.04,30270.0,53.0,53.18,52.98,53.04,30270.0
2020-07-07 14:00:00,53.03,53.11,52.95,53.04,41067.0,53.03,53.11,52.95,53.04,41067.0
2020-07-07 14:30:00,53.04,53.27,52.9,53.27,79273.0,53.04,53.27,52.9,53.27,79273.0
2020-07-07 15:00:00,53.26,53.26,53.05,53.16,46882.0,53.26,53.26,53.05,53.16,46882.0
2020-07-07 15:30:00,53.16,53.17,53.04,53.14,232620.0,53.16,53.17,53.04,53.14,232620.0
2020-07-08 09:30:00,53.37,54.77,53.13,54.77,206753.0,53.37,54.77,53.13,54.77,206753.0
2020-07-08 10:00:00,54.77,56.16,54.64,56.1,428756.0,54.77,56.16,54.64,56.1,428756.0
2020-07-08 10:30:00,56.1,56.63,55.66,56.38,263641.0,56.1,56.63,55.66,56.38,263641.0
2020-07-08 11:00:00,56.37,56.4,55.57,56.13,181153.0,56.37,56.4,55.57,56.13,181153.0
2020-07-08 11:30:00,56.12,57.08,56.11,56.62,223441.0,56.12,57.08,56.11,56.62,223441.0
2020-07-08 12:00:00,56.65,56.89,56.39,56.73,76359.0,56.65,56.89,56.39,56.73,76359.0
2020-07-08 12:30:00,56.73,56.92,56.72,56.92,47657.0,56.73,56.92,56.72,56.92,47657.0
2020-07-08 13:00:00,56.9,57.04,56.76,56.85,80829.0,56.9,57.04,56.76,56.85,80829.0
2020-07-08 13:30:00,56.88,57.26,56.86,57.12,136691.0,56.88,57.26,56.86,57.12,136691.0
2020-07-08 14:00:00,57.13,57.58,57.08,57.34,97017.0,57.13,57.58,57.08,57.34,97017.0
2020-07-08 14:30:00,57.34,57.66,57.24,57.66,118171.0,57.34,57.66,57.24,57.66,118171.0
2020-07-08 15:00:00,57.67,58.17,57.46,58.04,134089.0,57.67,58.17,57.46,58.04,134089.0
2020-07-08 15:30:00,58.07,58.16,57.69,58.09,323328.0,58.07,58.16,57.69,58.09,323328.0
2020-07-09 09:30:00,58.5,59.57,57.92,58.62,316325.0,58.5,59.57,57.92,58.62,316325.0
2020-07-09 10:00:00,58.64,58.91,57.78,57.94,128893.0,58.64,58.91,57.78,57.94,128893.0
2020-07-09 10:30:00,57.94,58.04,56.52,56.63,162992.0,57.94,58.04,56.52,56.63,162992.0
2020-07-09 11:00:00,56.66,56.92,55.9,56.32,135581.0,56.66,56.92,55.9,56.32,135581.0
2020-07-09 11:30:00,56.41,56.86,56.29,56.45,103092.0,56.41,56.86,56.29,56.45,103092.0
2020-07-09 12:00:00,56.5,56.56,56.22,56.28,53766.0,56.5,56.56,56.22,56.28,53766.0
2020-07-09 12:30:00,56.28,56.53,56.23,56.5,44526.0,56.28,56.53,56.23,56.5,44526.0
2020-07-09 13:00:00,56.47,57.08,56.45,57.04,87913.0,56.47,57.08,56.45,57.04,87913.0
2020-07-09 13:30:00,57.09,57.1,56.69,56.72,61091.0,57.09,57.1,56.69,56.72,61091.0
2020-07-09 14:00:00,56.72,57.27,56.64,57.25,73530.0,56.72,57.27,56.64,57.25,73530.0
2020-07-09 14:30:00,57.24,57.49,56.86,57.33,65462.0,57.24,57.49,56.86,57.33,65462.0
2020-07-09 15:00:00,57.31,57.59,56.98,57.02,70214.0,57.31,57.59,56.98,57.02,70214.0
2020-07-09 15:30:00,57.0,57.38,56.78,57.2,185114.0,57.0,57.38,56.78,57.2,185114.0
2020-07-10 09:30:00,58.45,58.45,56.61,56.89,115204.0,58.45,58.45,56.61,56.89,115204.0
2020-07-10 10:00:00,56.82,56.9,56.34,56.78,36443.0,56.82,56.9,56.34,56.78,36443.0
2020-07-10 10:30:00,56.79,57.37,56.65,57.25,52996.0,56.79,57.37,56.65,57.25,52996.0
2020-07-10 11:00:00,57.2,57.61,57.0,57.55,52650.0,57.2,57.61,57.0,57.55,52650.0
2020-07-10 11:30:00,57.52,57.52,56.99,57.35,27008.0,57.52,57.52,56.99,57.35,27008.0
2020-07-10 12:00:00,57.42,57.59,57.31,57.4,53202.0,57.42,57.59,57.31,57.4,53202.0
2020-07-10 12:30:00,57.4,57.43,57.19,57.36,25645.0,57.4,57.43,57.19,57.36,25645.0
2020-07-10 13:00:00,57.33,57.4,57.23,57.38,22723.0,57.33,57.4,57.23,57.38,22723.0
2020-07-10 13:30:00,57.38,57.43,57.14,57.15,26880.0,57.38,57.43,57.14,57.15,26880.0
2020-07-10 14:00:00,57.17,57.17,56.89,56.89,27547.0,57.17,57.17,56.89,56.89,27547.0
2020-07-10 14:30:00,56.89,57.09,56.89,57.04,23814.0,56.89,57.09,56.89,57.04,23814.0
2020-07-10 15:00:00,57.03,57.47,56.99,57.42,35964.0,57.03,57.47,56.99,57.42,35964.0
2020-07-10 15:30:00,57.42,57.65,57.36,57.5,104787.0,57.42,57.65,57.36,57.5,104787.0
2020-07-13 09:30:00,57.91,58.97,57.91,58.54,130956.0,57.91,58.97,57.91,58.54,130956.0
2020-07-13 10:00:00,58.5,59.57,58.4,59.48,154043.0,58.5,59.57,58.4,59.48,154043.0
2020-07-13 10:30:00,59.49,59.58,59.01,59.55,93763.0,59.49,59.58,59.01,59.55,93763.0
2020-07-13 11:00:00,59.51,59.61,59.19,59.5,68796.0,59.51,59.61,59.19,59.5,68796.0
2020-07-13 11:30:00,59.54,59.61,59.13,59.21,72718.0,59.54,59.61,59.13,59.21,72718.0
2020-07-13 12:00:00,59.21,59.34,58.83,58.86,47047.0,59.21,59.34,58.83,58.86,47047.0
2020-07-13 12:30:00,58.85,58.93,58.61,58.65,47554.0,58.85,58.93,58.61,58.65,47554.0
2020-07-13 13:00:00,58.65,59.0,58.65,58.79,46353.0,58.65,59.0,58.65,58.79,46353.0
2020-07-13 13:30:00,58.83,58.87,58.26,58.29,53823.0,58.83,58.87,58.26,58.29,53823.0
2020-07-13 14:00:00,58.28,58.29,57.27,57.33,129696.0,58.28,58.29,57.27,57.33,129696.0
2020-07-13 14:30:00,57.31,57.84,57.1,57.75,83865.0,57.31,57.84,57.1,57.75,83865.0
2020-07-13 15:00:00,57.75,57.75,56.95,57.03,85735.0,57.75,57.75,56.95,57.03,85735.0
2020-07-13 15:30:00,57.03,57.08,56.11,56.3,270973.0,57.03,57.08,56.11,56.3,270973.0
2020-07-14 09:30:00,55.99,57.81,55.35,57.1,182956.0,55.99,57.81,55.35,57.1,182956.0
2020-07-14 10:00:00,57.06,57.06,55.9,56.6,120811.0,57.06,57.06,55.9,56.6,120811.0
2020-07-14 10:30:00,56.61,58.48,56.59,58.03,145350.0,56.61,58.48,56.59,58.03,145350.0
2020-07-14 11:00:00,58.07,58.93,57.88,58.53,253360.0,58.07,58.93,57.88,58.53,253360.0
2020-07-14 11:30:00,58.5,59.6,58.22,59.38,176319.0,58.5,59.6,58.22,59.38,176319.0
2020-07-14 12:00:00,59.38,59.5,58.86,59.28,97826.0,59.38,59.5,58.86,59.28,97826.0
2020-07-14 12:30:00,59.3,59.68,59.15,59.32,106960.0,59.3,59.68,59.15,59.32,106960.0
2020-07-14 13:00:00,59.31,59.34,58.9,59.33,60295.0,59.31,59.34,58.9,59.33,60295.0
2020-07-14 13:30:00,59.34,59.47,59.12,59.21,88682.0,59.34,59.47,59.12,59.21,88682.0
2020-07-14 14:00:00,59.27,59.47,58.75,59.32,106504.0,59.27,59.47,58.75,59.32,106504.0
2020-07-14 14:30:00,59.36,60.4,59.36,60.26,252940.0,59.36,60.4,59.36,60.26,252940.0
2020-07-14 15:00:00,60.24,60.91,60.04,60.85,354426.0,60.24,60.91,60.04,60.85,354426.0
2020-07-14 15:30:00,60.86,61.83,60.85,61.81,607141.0,60.86,61.83,60.85,61.81,607141.0
2020-07-15 09:30:00,62.53,62.7,59.7,60.81,585628.0,62.53,62.7,59.7,60.81,585628.0
2020-07-15 10:00:00,60.93,60.96,60.37,60.54,173712.0,60.93,60.96,60.37,60.54,173712.0
2020-07-15 10:30:00,60.57,60.8,60.27,60.43,124229.0,60.57,60.8,60.27,60.43,124229.0
2020-07-15 11:00:00,60.4,60.53,59.87,60.09,200910.0,60.4,60.53,59.87,60.09,200910.0
2020-07-15 11:30:00,60.11,60.14,59.16,59.19,135539.0,60.11,60.14,59.16,59.19,135539.0
2020-07-15 12:00:00,59.19,59.64,58.99,59.59,111145.0,59.19,59.64,58.99,59.59,111145.0
2020-07-15 12:30:00,59.6,60.14,59.32,60.14,96851.0,59.6,60.14,59.32,60.14,96851.0
2020-07-15 13:00:00,60.14,60.23,59.91,60.03,63668.0,60.14,60.23,59.91,60.03,63668.0
2020-07-15 13:30:00,60.04,60.16,59.64,59.96,129457.0,60.04,60.16,59.64,59.96,129457.0
2020-07-15 14:00:00,59.96,60.61,59.92,60.38,97253.0,59.96,60.61,59.92,60.38,97253.0
2020-07-15 14:30:00,60.39,60.75,60.38,60.49,68786.0,60.39,60.75,60.38,60.49,68786.0
2020-07-15 15:00:00,60.46,60.85,60.43,60.82,105319.0,60.46,60.85,60.43,60.82,105319.0
2020-07-15 15:30:00,60.82,61.15,60.67,60.92,223826.0,60.82,61.15,60.67,60.92,223826.0
2020-07-16 09:30:00,60.43,60.93,59.51,59.78,136695.0,60.43,60.93,59.51,59.78,136695.0
2020-07-16 10:00:00,59.82,60.04,59.33,59.85,85013.0,59.82,60.04,59.33,59.85,85013.0
2020-07-16 10:30:00,59.85,60.06,59.56,59.75,52271.0,59.85,60.06,59.56,59.75,52271.0
2020-07-16 11:00:00,59.69,59.76,59.0,59.1,111640.0,59.69,59.76,59.0,59.1,111640.0
2020-07-16 11:30:00,59.1,59.69,59.1,59.6,60724.0,59.1,59.69,59.1,59.6,60724.0
2020-07-16 12:00:00,59.58,59.76,59.13,59.18,59230.0,59.58,59.76,59.13,59.18,59230.0
2020-07-16 12:30:00,59.2,59.3,58.72,58.78,64670.0,59.2,59.3,58.72,58.78,64670.0
2020-07-16 13:00:00,58.77,59.12,58.76,59.07,46095.0,58.77,59.12,58.76,59.07,46095.0
2020-07-16 13:30:00,59.06,59.1,58.62,58.62,47636.0,59.06,59.1,58.62,58.62,47636.0
2020-07-16 14:00:00,58.63,58.95,58.59,58.73,63252.0,58.63,58.95,58.59,58.73,63252.0
2020-07-16 14:30:00,58.74,58.97,58.56,58.56,55994.0,58.74,58.97,58.56,58.56,55994.0
2020-07-16 15:00:00,58.57,59.0,58.54,59.0,58549.0,58.57,59.0,58.54,59.0,58549.0
2020-07-16 15:30:00,58.97,59.15,58.88,59.03,144441.0,58.97,59.15,58.88,59.03,144441.0
2020-07-17 09:30:00,59.39,59.98,59.24,59.75,88151.0,59.39,59.98,59.24,59.75,88151.0
2020-07-17 10:00:00,59.78,60.32,59.52,59.77,72557.0,59.78,60.32,59.52,59.77,72557.0
2020-07-17 10:30:00,59.8,60.54,59.73,60.28,68801.0,59.8,60.54,59.73,60.28,68801.0
2020-07-17 11:00:00,60.27,60.4,59.79,60.05,59785.0,60.27,60.4,59.79,60.05,59785.0
2020-07-17 11:30:00,60.06,60.37,59.96,60.3,39899.0,60.06,60.37,59.96,60.3,39899.0
2020-07-17 12:00:00,60.32,60.54,60.31,60.47,56263.0,60.32,60.54,60.31,60.47,56263.0
2020-07-17 12:30:00,60.46,60.53,60.25,60.4,44313.0,60.46,60.53,60.25,60.4,44313.0
2020-07-17 13:00:00,60.43,60.47,60.12,60.46,52974.0,60.43,60.47,60.12,60.46,52974.0
2020-07-17 13:30:00,60.47,60.75,60.39,60.73,51592.0,60.47,60.75,60.39,60.73,51592.0
2020-07-17 14:00:00,60.75,60.85,60.58,60.82,40934.0,60.75,60.85,60.58,60.82,40934.0
2020-07-17 14:30:00,60.81,60.84,60.7,60.77,47089.0,60.81,60.84,60.7,60.77,47089.0
2020-07-17 15:00:00,60.77,61.31,60.76,61.27,93541.0,60.77,61.31,60.76,61.27,93541.0
2020-07-17 15:30:00,61.28,61.34,60.88,60.98,186323.0,61.28,61.34,60.88,60.98,186323.0
2020-07-20 09:30:00,60.92,62.14,60.61,61.41,127878.0,60.92,62.14,60.61,61.41,127878.0
2020-07-20 10:00:00,61.42,62.48,61.31,62.48,123751.0,61.42,62.48,61.31,62.48,123751.0
2020-07-20 10:30:00,62.46,63.25,62.35,63.21,200469.0,62.46,63.25,62.35,63.21,200469.0
2020-07-20 11:00:00,63.21,63.68,63.08,63.08,122804.0,63.21,63.68,63.08,63.08,122804.0
2020-07-20 11:30:00,63.11,63.12,62.54,62.66,59274.0,63.11,63.12,62.54,62.66,59274.0
2020-07-20 12:00:00,62.65,62.93,62.48,62.66,34662.0,62.65,62.93,62.48,62.66,34662.0
2020-07-20 12:30:00,62.65,62.65,62.39,62.5,45131.0,62.65,62.65,62.39,62.5,45131.0
2020-07-20 13:00:00,62.49,62.51,61.89,61.92,83087.0,62.49,62.51,61.89,61.92,83087.0
2020-07-20 13:30:00,61.96,62.21,61.83,61.91,38335.0,61.96,62.21,61.83,61.91,38335.0
2020-07-20 14:00:00,61.89,62.19,61.89,62.16,55147.0,61.89,62.19,61.89,62.16,55147.0
2020-07-20 14:30:00,62.15,62.49,62.1,62.27,52075.0,62.15,62.49,62.1,62.27,52075.0
2020-07-20 15:00:00,62.25,62.42,62.01,62.41,71635.0,62.25,62.42,62.01,62.41,71635.0
2020-07-20 15:30:00,62.42,62.43,62.09,62.16,152891.0,62.42,62.43,62.09,62.16,152891.0
2020-07-21 09:30:00,62.66,62.84,61.35,61.55,160007.0,62.66,62.84,61.35,61.55,160007.0
2020-07-21 10:00:00,61.55,61.7,60.83,60.83,103410.0,61.55,61.7,60.83,60.83,103410.0
2020-07-21 10:30:00,60.84,60.96,60.28,60.53,81936.0,60.84,60.96,60.28,60.53,81936.0
2020-07-21 11:00:00,60.53,60.59,60.11,60.51,73005.0,60.53,60.59,60.11,60.51,73005.0
2020-07-21 11:30:00,60.52,60.59,60.12,60.15,68607.0,60.52,60.59,60.12,60.15,68607.0
2020-07-21 12:00:00,60.14,60.33,59.89,60.33,101878.0,60.14,60.33,59.89,60.33,101878.0
2020-07-21 12:30:00,60.31,60.43,59.94,60.0,86138.0,60.31,60.43,59.94,60.0,86138.0
2020-07-21 13:00:00,60.02,60.29,59.97,60.22,63265.0,60.02,60.29,59.97,60.22,63265.0
2020-07-21 13:30:00,60.21,60.29,60.1,60.21,32393.0,60.21,60.29,60.1,60.21,32393.0
2020-07-21 14:00:00,60.22,60.45,60.21,60.39,53017.0,60.22,60.45,60.21,60.39,53017.0
2020-07-21 14:30:00,60.39,60.76,60.35,60.76,54398.0,60.39,60.76,60.35,60.76,54398.0
2020-07-21 15:00:00,60.74,60.76,60.4,60.59,73637.0,60.74,60.76,60.4,60.59,73637.0
2020-07-21 15:30:00,60.6,60.77,60.41,60.75,139161.0,60.6,60.77,60.41,60.75,139161.0
2020-07-22 09:30:00,60.76,61.8,60.36,61.14,104628.0,60.76,61.8,60.36,61.14,104628.0
2020-07-22 10:00:00,61.14,61.34,60.83,61.3,49979.0,61.14,61.34,60.83,61.3,49979.0
2020-07-22 10:30:00,61.3,61.41,60.71,60.75,50128.0,61.3,61.41,60.71,60.75,50128.0
2020-07-22 11:00:00,60.76,61.14,60.7,61.05,40060.0,60.76,61.14,60.7,61.05,40060.0
2020-07-22 11:30:00,61.07,61.39,60.95,60.96,66968.0,61.07,61.39,60.95,60.96,66968.0
2020-07-22 12:00:00,61.0,61.2,61.0,61.14,25376.0,61.0,61.2,61.0,61.14,25376.0
2020-07-22 12:30:00,61.14,61.18,60.88,60.99,29212.0,61.14,61.18,60.88,60.99,29212.0
2020-07-22 13:00:00,61.01,61.25,60.98,61.1,18642.0,61.01,61.25,60.98,61.1,18642.0
2020-07-22 13:30:00,61.08,61.18,60.89,60.94,27366.0,61.08,61.18,60.89,60.94,27366.0
2020-07-22 14:00:00,60.93,61.04,60.87,61.01,24178.0,60.93,61.04,60.87,61.01,24178.0
2020-07-22 14:30:00,61.01,61.14,60.97,61.05,25026.0,61.01,61.14,60.97,61.05,25026.0
2020-07-22 15:00:00,61.08,61.24,61.02,61.14,24716.0,61.08,61.24,61.02,61.14,24716.0
2020-07-22 15:30:00,61.17,61.27,61.06,61.13,105062.0,61.17,61.27,61.06,61.13,105062.0
2020-07-23 09:30:00,61.9,62.5,60.77,62.43,131061.0,61.9,62.5,60.77,62.43,131061.0
2020-07-23 10:00:00,62.41,62.68,61.91,62.12,99631.0,62.41,62.68,61.91,62.12,99631.0
2020-07-23 10:30:00,62.12,62.82,62.12,62.8,85338.0,62.12,62.82,62.12,62.8,85338.0
2020-07-23 11:00:00,62.82,63.1,62.65,63.08,92171.0,62.82,63.1,62.65,63.08,92171.0
2020-07-23 11:30:00,63.1,63.47,62.93,63.02,101425.0,63.1,63.47,62.93,63.02,101425.0
2020-07-23 12:00:00,63.04,63.04,62.66,62.79,46421.0,63.04,63.04,62.66,62.79,46421.0
2020-07-23 12:30:00,62.8,62.83,62.34,62.36,46079.0,62.8,62.83,62.34,62.36,46079.0
2020-07-23 13:00:00,62.38,62.8,62.33,62.67,67687.0,62.38,62.8,62.33,62.67,67687.0
2020-07-23 13:30:00,62.7,62.7,61.52,61.76,64398.0,62.7,62.7,61.52,61.76,64398.0
2020-07-23 14:00:00,61.78,61.83,61.06,61.64,86965.0,61.78,61.83,61.06,61.64,86965.0
2020-07-23 14:30:00,61.69,62.27,61.68,62.19,60211.0,61.69,62.27,61.68,62.19,60211.0
2020-07-23 15:00:00,62.22,62.32,61.93,62.26,52791.0,62.22,62.32,61.93,62.26,52791.0
2020-07-23 15:30:00,62.26,62.66,62.12,62.47,204153.0,62.26,62.66,62.12,62.47,204153.0
2020-07-24 09:30:00,61.42,61.84,60.57,61.2,161286.0,61.42,61.84,60.57,61.2,161286.0
2020-07-24 10:00:00,61.19,61.98,60.9,61.89,59641.0,61.19,61.98,60.9,61.89,59641.0
2020-07-24 10:30:00,61.9,61.95,61.36,61.7,27541.0,61.9,61.95,61.36,61.7,27541.0
2020-07-24 11:00:00,61.69,62.17,61.57,62.1,70406.0,61.69,62.17,61.57,62.1,70406.0
2020-07-24 11:30:00,62.09,62.28,61.81,62.15,43771.0,62.09,62.28,61.81,62.15,43771.0
2020-07-24 12:00:00,62.22,62.28,61.8,62.02,40926.0,62.22,62.28,61.8,62.02,40926.0
2020-07-24 12:30:00,62.04,62.23,61.7,61.73,30256.0,62.04,62.23,61.7,61.73,30256.0
2020-07-24 13:00:00,61.73,62.03,61.73,62.03,28565.0,61.73,62.03,61.73,62.03,28565.0
2020-07-24 13:30:00,62.01,62.22,61.8,62.02,41289.0,62.01,62.22,61.8,62.02,41289.0
2020-07-24 14:00:00,62.05,62.27,62.03,62.24,42109.0,62.05,62.27,62.03,62.24,42109.0
2020-07-24 14:30:00,62.25,62.32,61.98,62.06,36589.0,62.25,62.32,61.98,62.06,36589.0
2020-07-24 15:00:00,62.06,62.37,62.0,62.19,78713.0,62.06,62.37,62.0,62.19,78713.0
2020-07-24 15:30:00,62.18,62.37,62.1,62.17,154182.0,62.18,62.37,62.1,62.17,154182.0
2020-07-27 09:30:00,60.84,61.49,60.24,61.02,273091.0,60.84,61.49,60.24,61.02,273091.0
2020-07-27 10:00:00,61.02,61.27,60.71,61.11,88109.0,61.02,61.27,60.71,61.11,88109.0
2020-07-27 10:30:00,61.14,61.39,60.84,60.89,56010.0,61.14,61.39,60.84,60.89,56010.0
2020-07-27 11:00:00,60.93,61.14,60.74,60.86,42954.0,60.93,61.14,60.74,60.86,42954.0
2020-07-27 11:30:00,60.85,61.08,60.58,61.03,63736.0,60.85,61.08,60.58,61.03,63736.0
2020-07-27 12:00:00,61.0,61.26,60.91,61.26,44855.0,61.0,61.26,60.91,61.26,44855.0
2020-07-27 12:30:00,61.25,61.57,61.17,61.52,62470.0,61.25,61.57,61.17,61.52,62470.0
2020-07-27 13:00:00,61.53,61.93,61.53,61.88,32810.0,61.53,61.93,61.53,61.88,32810.0
2020-07-27 13:30:00,61.92,61.97,61.59,61.61,34870.0,61.92,61.97,61.59,61.61,34870.0
2020-07-27 14:00:00,61.6,61.88,61.6,61.67,32024.0,61.6,61.88,61.6,61.67,32024.0
2020-07-27 14:30:00,61.68,61.82,61.64,61.74,36906.0,61.68,61.82,61.64,61.74,36906.0
2020-07-27 15:00:00,61.74,62.04,61.68,62.02,60833.0,61.74,62.04,61.68,62.02,60833.0
2020-07-27 15:30:00,62.02,62.47,61.99,62.25,205873.0,62.02,62.47,61.99,62.25,205873.0
2020-07-28 09:30:00,61.8,62.09,60.24,60.37,186415.0,61.8,62.09,60.24,60.37,186415.0
2020-07-28 10:00:00,60.32,61.02,60.06,60.93,178535.0,60.32,61.02,60.06,60.93,178535.0
2020-07-28 10:30:00,60.94,60.95,60.61,60.68,99690.0,60.94,60.95,60.61,60.68,99690.0
2020-07-28 11:00:00,60.68,60.95,60.49,60.95,46679.0,60.68,60.95,60.49,60.95,46679.0
2020-07-28 11:30:00,60.96,61.19,60.79,60.87,31919.0,60.96,61.19,60.79,60.87,31919.0
2020-07-28 12:00:00,60.86,60.96,60.6,60.9,71878.0,60.86,60.96,60.6,60.9,71878.0
2020-07-28 12:30:00,60.9,61.02,60.84,60.87,25365.0,60.9,61.02,60.84,60.87,25365.0
2020-07-28 13:00:00,60.9,61.32,60.87,61.23,39510.0,60.9,61.32,60.87,61.23,39510.0
2020-07-28 13:30:00,61.23,61.28,61.0,61.04,36535.0,61.23,61.28,61.0,61.04,36535.0
2020-07-28 14:00:00,61.06,61.07,60.42,60.46,83702.0,61.06,61.07,60.42,60.46,83702.0
2020-07-28 14:30:00,60.47,60.68,60.37,60.57,59711.0,60.47,60.68,60.37,60.57,59711.0
2020-07-28 15:00:00,60.58,60.6,60.07,60.15,74735.0,60.58,60.6,60.07,60.15,74735.0
2020-07-28 15:30:00,60.14,60.23,59.58,59.67,325129.0,60.14,60.23,59.58,59.67,325129.0
2020-07-29 09:30:00,60.04,60.7,59.63,60.13,87416.0,60.04,60.7,59.63,60.13,87416.0
2020-07-29 10:00:00,60.18,60.34,59.77,60.08,90890.0,60.18,60.34,59.77,60.08,90890.0
2020-07-29 10:30:00,60.08,60.49,59.92,60.34,77972.0,60.08,60.49,59.92,60.34,77972.0
2020-07-29 11:00:00,60.31,60.46,60.2,60.43,42104.0,60.31,60.46,60.2,60.43,42104.0
2020-07-29 11:30:00,60.46,60.46,60.22,60.24,16526.0,60.46,60.46,60.22,60.24,16526.0
2020-07-29 12:00:00,60.22,60.43,60.09,60.33,19259.0,60.22,60.43,60.09,60.33,19259.0
2020-07-29 12:30:00,60.34,60.39,60.25,60.3,19879.0,60.34,60.39,60.25,60.3,19879.0
2020-07-29 13:00:00,60.33,60.49,60.31,60.44,40328.0,60.33,60.49,60.31,60.44,40328.0
2020-07-29 13:30:00,60.45,60.5,60.4,60.42,20333.0,60.45,60.5,60.4,60.42,20333.0
2020-07-29 14:00:00,60.5,60.58,60.38,60.56,21888.0,60.5,60.58,60.38,60.56,21888.0
2020-07-29 14:30:00,60.55,60.84,60.29,60.32,54853.0,60.55,60.84,60.29,60.32,54853.0
2020-07-29 15:00:00,60.34,60.38,60.06,60.29,53822.0,60.34,60.38,60.06,60.29,53822.0
2020-07-29 15:30:00,60.27,60.35,60.04,60.16,69167.0,60.27,60.35,60.04,60.16,69167.0
2020-07-30 09:30:00,59.56,59.95,58.5,58.67,129963.0,59.56,59.95,58.5,58.67,129963.0
2020-07-30 10:00:00,58.77,59.28,58.6,58.67,70797.0,58.77,59.28,58.6,58.67,70797.0
2020-07-30 10:30:00,58.85,59.12,58.67,58.81,45951.0,58.85,59.12,58.67,58.81,45951.0
2020-07-30 11:00:00,58.82,59.11,58.67,58.94,33564.0,58.82,59.11,58.67,58.94,33564.0
2020-07-30 11:30:00,58.92,58.99,58.73,58.78,62711.0,58.92,58.99,58.73,58.78,62711.0
2020-07-30 12:00:00,58.85,59.0,58.61,58.88,61445.0,58.85,59.0,58.61,58.88,61445.0
2020-07-30 12:30:00,58.9,58.97,58.72,58.91,32613.0,58.9,58.97,58.72,58.91,32613.0
2020-07-30 13:00:00,58.89,59.14,58.82,59.07,27939.0,58.89,59.14,58.82,59.07,27939.0
2020-07-30 13:30:00,59.06,59.2,58.91,59.2,25704.0,59.06,59.2,58.91,59.2,25704.0
2020-07-30 14:00:00,59.18,59.27,59.09,59.24,35561.0,59.18,59.27,59.09,59.24,35561.0
2020-07-30 14:30:00,59.25,59.49,59.23,59.45,25314.0,59.25,59.49,59.23,59.45,25314.0
2020-07-30 15:00:00,59.46,59.55,59.31,59.45,28812.0,59.46,59.55,59.31,59.45,28812.0
2020-07-30 15:30:00,59.43,59.77,59.35,59.7,168961.0,59.43,59.77,59.35,59.7,168961.0
2020-07-31 09:30:00,60.06,60.15,58.76,58.96,82355.0,60.06,60.15,58.76,58.96,82355.0
2020-07-31 10:00:00,58.92,59.02,58.35,58.43,44397.0,58.92,59.02,58.35,58.43,44397.0
2020-07-31 10:30:00,58.35,58.77,58.34,58.64,24810.0,58.35,58.77,58.34,58.64,24810.0
2020-07-31 11:00:00,58.64,58.94,58.56,58.87,25670.0,58.64,58.94,58.56,58.87,25670.0
2020-07-31 11:30:00,58.9,58.95,58.71,58.73,16242.0,58.9,58.95,58.71,58.73,16242.0
2020-07-31 12:00:00,58.74,58.75,58.51,58.69,18220.0,58.74,58.75,58.51,58.69,18220.0
2020-07-31 12:30:00,58.7,58.7,58.49,58.68,10383.0,58.7,58.7,58.49,58.68,10383.0
2020-07-31 13:00:00,58.67,59.12,58.67,59.1,23933.0,58.67,59.12,58.67,59.1,23933.0
2020-07-31 13:30:00,59.08,59.1,58.91,58.93,20258.0,59.08,59.1,58.91,58.93,20258.0
2020-07-31 14:00:00,58.98,59.12,58.92,59.12,16456.0,58.98,59.12,58.92,59.12,16456.0
2020-07-31 14:30:00,59.14,59.44,59.12,59.39,35346.0,59.14,59.44,59.12,59.39,35346.0
2020-07-31 15:00:00,59.4,59.55,59.35,59.44,36804.0,59.4,59.55,59.35,59.44,36804.0
2020-07-31 15:30:00,59.41,59.58,59.25,59.51,102302.0,59.41,59.58,59.25,59.51,102302.0
2020-08-03 09:30:00,60.0,60.0,59.29,59.76,33478.0,60.0,60.0,59.29,59.76,33478.0
2020-08-03 10:00:00,59.77,59.88,59.44,59.62,41519.0,59.77,59.88,59.44,59.62,41519.0
2020-08-03 10:30:00,59.63,59.81,59.54,59.67,36918.0,59.63,59.81,59.54,59.67,36918.0
2020-08-03 11:00:00,59.68,59.92,59.61,59.86,24213.0,59.68,59.92,59.61,59.86,24213.0
2020-08-03 11:30:00,59.91,60.53,59.91,60.36,48126.0,59.91,60.53,59.91,60.36,48126.0
2020-08-03 12:00:00,60.33,60.5,60.28,60.32,20985.0,60.33,60.5,60.28,60.32,20985.0
2020-08-03 12:30:00,60.31,60.48,60.31,60.43,23809.0,60.31,60.48,60.31,60.43,23809.0
2020-08-03 13:00:00,60.43,60.67,60.37,60.48,52955.0,60.43,60.67,60.37,60.48,52955.0
2020-08-03 13:30:00,60.48,60.61,60.46,60.55,26380.0,60.48,60.61,60.46,60.55,26380.0
2020-08-03 14:00:00,60.55,60.69,60.41,60.69,26092.0,60.55,60.69,60.41,60.69,26092.0
2020-08-03 14:30:00,60.72,61.01,60.68,60.95,40262.0,60.72,61.01,60.68,60.95,40262.0
2020-08-03 15:00:00,60.94,60.97,60.68,60.78,65129.0,60.94,60.97,60.68,60.78,65129.0
2020-08-03 15:30:00,60.79,60.9,60.69,60.79,102764.0,60.79,60.9,60.69,60.79,102764.0
2020-08-04 09:30:00,61.69,62.79,61.2,62.12,140331.0,61.69,62.79,61.2,62.12,140331.0
2020-08-04 10:00:00,62.11,62.73,62.0,62.59,115934.0,62.11,62.73,62.0,62.59,115934.0
2020-08-04 10:30:00,62.59,63.45,62.58,63.34,90628.0,62.59,63.45,62.58,63.34,90628.0
2020-08-04 11:00:00,63.38,63.62,63.11,63.29,82776.0,63.38,63.62,63.11,63.29,82776.0
2020-08-04 11:30:00,63.32,63.53,63.07,63.53,99039.0,63.32,63.53,63.07,63.53,99039.0
2020-08-04 12:00:00,63.54,63.57,63.01,63.51,32221.0,63.54,63.57,63.01,63.51,32221.0
2020-08-04 12:30:00,63.53,63.88,63.47,63.77,88449.0,63.53,63.88,63.47,63.77,88449.0
2020-08-04 13:00:00,63.73,63.88,63.4,63.87,58857.0,63.73,63.88,63.4,63.87,58857.0
2020-08-04 13:30:00,63.88,64.23,63.83,64.1,59220.0,63.88,64.23,63.83,64.1,59220.0
2020-08-04 14:00:00,64.15,64.17,63.69,63.74,56026.0,64.15,64.17,63.69,63.74,56026.0
2020-08-04 14:30:00,63.74,63.77,63.34,63.69,44891.0,63.74,63.77,63.34,63.69,44891.0
2020-08-04 15:00:00,63.7,64.01,63.55,63.86,38548.0,63.7,64.01,63.55,63.86,38548.0
2020-08-04 15:30:00,63.87,64.07,63.49,64.04,174867.0,63.87,64.07,63.49,64.04,174867.0
2020-08-05 09:30:00,63.33,64.0,62.45,63.77,145822.0,63.33,64.0,62.45,63.77,145822.0
2020-08-05 10:00:00,63.88,64.36,63.71,63.98,71388.0,63.88,64.36,63.71,63.98,71388.0
2020-08-05 10:30:00,63.98,64.22,63.63,64.1,56300.0,63.98,64.22,63.63,64.1,56300.0
2020-08-05 11:00:00,64.1,64.26,64.04,64.09,43225.0,64.1,64.26,64.04,64.09,43225.0
2020-08-05 11:30:00,64.16,64.48,63.91,63.96,91346.0,64.16,64.48,63.91,63.96,91346.0
2020-08-05 12:00:00,63.98,64.02,63.81,63.92,36606.0,63.98,64.02,63.81,63.92,36606.0
2020-08-05 12:30:00,63.92,64.1,63.89,63.89,20068.0,63.92,64.1,63.89,63.89,20068.0
2020-08-05 13:00:00,63.92,64.27,63.9,64.22,29808.0,63.92,64.27,63.9,64.22,29808.0
2020-08-05 13:30:00,64.25,64.43,64.24,64.35,22494.0,64.25,64.43,64.24,64.35,22494.0
2020-08-05 14:00:00,64.38,64.69,64.38,64.62,37569.0,64.38,64.69,64.38,64.62,37569.0
2020-08-05 14:30:00,64.61,65.17,64.51,65.1,120957.0,64.61,65.17,64.51,65.1,120957.0
2020-08-05 15:00:00,65.09,65.53,65.09,65.5,104436.0,65.09,65.53,65.09,65.5,104436.0
2020-08-05 15:30:00,65.52,65.74,65.46,65.73,204919.0,65.52,65.74,65.46,65.73,204919.0
2020-08-06 09:30:00,64.86,65.36,63.92,65.05,154553.0,64.86,65.36,63.92,65.05,154553.0
2020-08-06 10:00:00,64.96,64.99,63.98,64.03,126138.0,64.96,64.99,63.98,64.03,126138.0
2020-08-06 10:30:00,64.05,64.09,63.13,63.43,92552.0,64.05,64.09,63.13,63.43,92552.0
2020-08-06 11:00:00,63.49,63.85,63.47,63.6,40622.0,63.49,63.85,63.47,63.6,40622.0
2020-08-06 11:30:00,63.53,63.89,63.51,63.86,37289.0,63.53,63.89,63.51,63.86,37289.0
2020-08-06 12:00:00,63.9,64.11,63.89,64.0,36478.0,63.9,64.11,63.89,64.0,36478.0
2020-08-06 12:30:00,63.98,64.35,63.78,64.22,37206.0,63.98,64.35,63.78,64.22,37206.0
2020-08-06 13:00:00,64.22,64.22,63.78,63.98,43740.0,64.22,64.22,63.78,63.98,43740.0
2020-08-06 13:30:00,64.0,64.01,63.79,63.93,54898.0,64.0,64.01,63.79,63.93,54898.0
2020-08-06 14:00:00,63.96,64.44,63.96,64.29,48374.0,63.96,64.44,63.96,64.29,48374.0
2020-08-06 14:30:00,64.29,64.4,64.05,64.19,66406.0,64.29,64.4,64.05,64.19,66406.0
2020-08-06 15:00:00,64.22,64.31,64.07,64.08,59835.0,64.22,64.31,64.07,64.08,59835.0
2020-08-06 15:30:00,64.11,64.48,64.01,64.32,203858.0,64.11,64.48,64.01,64.32,203858.0
2020-08-07 09:30:00,69.09,78.54,68.95,75.0,1622300.0,69.09,78.54,68.95,75.0,1622300.0
2020-08-07 10:00:00,75.03,76.85,75.02,76.23,521091.0,75.03,76.85,75.02,76.23,521091.0
2020-08-07 10:30:00,76.17,76.2,75.11,75.89,321916.0,76.17,76.2,75.11,75.89,321916.0
2020-08-07 11:00:00,75.87,76.0,74.47,74.47,245979.0,75.87,76.0,74.47,74.47,245979.0
2020-08-07 11:30:00,74.44,74.68,73.71,74.05,362419.0,74.44,74.68,73.71,74.05,362419.0
2020-08-07 12:00:00,74.0,74.44,73.28,73.39,222120.0,74.0,74.44,73.28,73.39,222120.0
2020-08-07 12:30:00,73.38,73.48,72.7,72.91,141172.0,73.38,73.48,72.7,72.91,141172.0
2020-08-07 13:00:00,72.91,73.4,71.88,72.49,198594.0,72.91,73.4,71.88,72.49,198594.0
2020-08-07 13:30:00,72.49,73.18,72.13,72.58,95848.0,72.49,73.18,72.13,72.58,95848.0
2020-08-07 14:00:00,72.57,73.09,72.07,72.08,121807.0,72.57,73.09,72.07,72.08,121807.0
2020-08-07 14:30:00,72.03,72.89,71.74,72.46,190145.0,72.03,72.89,71.74,72.46,190145.0
2020-08-07 15:00:00,72.46,72.96,72.27,72.62,154472.0,72.46,72.96,72.27,72.62,154472.0
2020-08-07 15:30:00,72.62,72.96,72.35,72.94,300732.0,72.62,72.96,72.35,72.94,300732.0
2020-08-10 09:30:00,72.93,74.07,71.35,74.06,365670.0,72.93,74.07,71.35,74.06,365670.0
2020-08-10 10:00:00,74.03,74.99,73.54,74.15,191712.0,74.03,74.99,73.54,74.15,191712.0
2020-08-10 10:30:00,74.15,74.27,73.01,73.16,172015.0,74.15,74.27,73.01,73.16,172015.0
2020-08-10 11:00:00,73.21,73.98,73.09,73.92,144791.0,73.21,73.98,73.09,73.92,144791.0
2020-08-10 11:30:00,73.93,74.54,73.86,74.34,129293.0,73.93,74.54,73.86,74.34,129293.0
2020-08-10 12:00:00,74.31,74.34,73.22,73.24,134919.0,74.31,74.34,73.22,73.24,134919.0
2020-08-10 12:30:00,73.24,73.45,73.07,73.25,83471.0,73.24,73.45,73.07,73.25,83471.0
2020-08-10 13:00:00,73.24,73.47,73.04,73.21,78824.0,73.24,73.47,73.04,73.21,78824.0
2020-08-10 13:30:00,73.23,73.27,72.53,73.19,107709.0,73.23,73.27,72.53,73.19,107709.0
2020-08-10 14:00:00,73.12,73.24,72.85,72.91,87551.0,73.12,73.24,72.85,72.91,87551.0
2020-08-10 14:30:00,72.91,72.91,72.4,72.78,143130.0,72.91,72.91,72.4,72.78,143130.0
2020-08-10 15:00:00,72.79,73.11,72.72,72.83,107969.0,72.79,73.11,72.72,72.83,107969.0
2020-08-10 15:30:00,72.83,72.87,72.36,72.49,238214.0,72.83,72.87,72.36,72.49,238214.0
2020-08-11 09:30:00,72.83,72.85,69.84,70.12,283238.0,72.83,72.85,69.84,70.12,283238.0
2020-08-11 10:00:00,70.17,70.68,69.5,70.27,227247.0,70.17,70.68,69.5,70.27,227247.0
2020-08-11 10:30:00,70.29,70.67,69.92,70.46,97492.0,70.29,70.67,69.92,70.46,97492.0
2020-08-11 11:00:00,70.48,70.89,70.41,70.83,76701.0,70.48,70.89,70.41,70.83,76701.0
2020-08-11 11:30:00,70.85,70.88,70.03,70.14,79248.0,70.85,70.88,70.03,70.14,79248.0
2020-08-11 12:00:00,70.16,70.87,70.15,70.83,51334.0,70.16,70.87,70.15,70.83,51334.0
2020-08-11 12:30:00,70.84,71.11,70.65,71.08,66951.0,70.84,71.11,70.65,71.08,66951.0
2020-08-11 13:00:00,71.1,71.84,71.09,71.79,129318.0,71.1,71.84,71.09,71.79,129318.0
2020-08-11 13:30:00,71.81,71.82,71.4,71.71,75407.0,71.81,71.82,71.4,71.71,75407.0
2020-08-11 14:00:00,71.71,71.82,71.16,71.17,59012.0,71.71,71.82,71.16,71.17,59012.0
2020-08-11 14:30:00,71.17,71.5,71.14,71.38,48085.0,71.17,71.5,71.14,71.38,48085.0
2020-08-11 15:00:00,71.37,71.37,70.68,70.84,87305.0,71.37,71.37,70.68,70.84,87305.0
2020-08-11 15:30:00,70.84,70.85,70.05,70.2,192896.0,70.84,70.85,70.05,70.2,192896.0
2020-08-12 09:30:00,70.09,72.15,69.63,72.11,185207.0,70.09,72.15,69.63,72.11,185207.0
2020-08-12 10:00:00,72.02,72.7,71.48,72.59,74890.0,72.02,72.7,71.48,72.59,74890.0
2020-08-12 10:30:00,72.65,73.22,72.38,73.12,204779.0,72.65,73.22,72.38,73.12,204779.0
2020-08-12 11:00:00,73.17,73.71,73.06,73.45,69639.0,73.17,73.71,73.06,73.45,69639.0
2020-08-12 11:30:00,73.51,74.14,73.43,74.11,48944.0,73.51,74.14,73.43,74.11,48944.0
2020-08-12 12:00:00,74.14,74.65,74.12,74.6,63543.0,74.14,74.65,74.12,74.6,63543.0
2020-08-12 12:30:00,74.62,74.94,74.57,74.83,78491.0,74.62,74.94,74.57,74.83,78491.0
2020-08-12 13:00:00,74.77,74.8,74.29,74.32,49123.0,74.77,74.8,74.29,74.32,49123.0
2020-08-12 13:30:00,74.33,74.35,73.93,74.12,92844.0,74.33,74.35,73.93,74.12,92844.0
2020-08-12 14:00:00,74.12,74.34,74.07,74.21,86524.0,74.12,74.34,74.07,74.21,86524.0
2020-08-12 14:30:00,74.21,74.24,73.94,74.14,80720.0,74.21,74.24,73.94,74.14,80720.0
2020-08-12 15:00:00,74.14,74.2,73.93,73.94,47975.0,74.14,74.2,73.93,73.94,47975.0
2020-08-12 15:30:00,73.96,73.96,73.5,73.55,181334.0,73.96,73.96,73.5,73.55,181334.0
2020-08-13 09:30:00,73.24,75.25,73.15,74.5,218697.0,73.24,75.25,73.15,74.5,218697.0
2020-08-13 10:00:00,74.48,75.88,74.33,75.56,196659.0,74.48,75.88,74.33,75.56,196659.0
2020-08-13 10:30:00,75.53,76.17,75.4,75.79,93697.0,75.53,76.17,75.4,75.79,93697.0
2020-08-13 11:00:00,75.74,76.51,75.73,76.06,124615.0,75.74,76.51,75.73,76.06,124615.0
2020-08-13 11:30:00,76.0,76.16,75.42,76.06,93800.0,76.0,76.16,75.42,76.06,93800.0
2020-08-13 12:00:00,76.09,76.25,75.96,76.13,53673.0,76.09,76.25,75.96,76.13,53673.0
2020-08-13 12:30:00,76.11,76.53,76.1,76.26,54278.0,76.11,76.53,76.1,76.26,54278.0
2020-08-13 13:00:00,76.27,76.38,76.15,76.17,44417.0,76.27,76.38,76.15,76.17,44417.0
2020-08-13 13:30:00,76.17,76.38,75.98,76.18,75429.0,76.17,76.38,75.98,76.18,75429.0
2020-08-13 14:00:00,76.18,76.22,75.36,75.58,121998.0,76.18,76.22,75.36,75.58,121998.0
2020-08-13 14:30:00,75.58,75.74,75.21,75.37,44768.0,75.58,75.74,75.21,75.37,44768.0
2020-08-13 15:00:00,75.37,75.58,75.27,75.55,42721.0,75.37,75.58,75.27,75.55,42721.0
2020-08-13 15:30:00,75.58,76.11,75.35,75.76,224374.0,75.58,76.11,75.35,75.76,224374.0
2020-08-14 09:30:00,75.71,76.2,74.06,74.56,224725.0,75.71,76.2,74.06,74.56,224725.0
2020-08-14 10:00:00,74.53,75.55,74.53,75.07,62241.0,74.53,75.55,74.53,75.07,62241.0
2020-08-14 10:30:00,75.05,75.55,74.93,75.33,57443.0,75.05,75.55,74.93,75.33,57443.0
2020-08-14 11:00:00,75.37,75.5,75.2,75.49,29700.0,75.37,75.5,75.2,75.49,29700.0
2020-08-14 11:30:00,75.5,75.5,75.02,75.06,21884.0,75.5,75.5,75.02,75.06,21884.0
2020-08-14 12:00:00,75.08,75.08,74.54,74.82,39274.0,75.08,75.08,74.54,74.82,39274.0
2020-08-14 12:30:00,74.78,74.92,74.72,74.73,25928.0,74.78,74.92,74.72,74.73,25928.0
2020-08-14 13:00:00,74.73,74.85,74.57,74.78,29256.0,74.73,74.85,74.57,74.78,29256.0
2020-08-14 13:30:00,74.76,75.0,74.76,75.0,21533.0,74.76,75.0,74.76,75.0,21533.0
2020-08-14 14:00:00,74.98,74.98,74.75,74.76,27228.0,74.98,74.98,74.75,74.76,27228.0
2020-08-14 14:30:00,74.77,74.82,74.4,74.43,33644.0,74.77,74.82,74.4,74.43,33644.0
2020-08-14 15:00:00,74.43,74.5,74.25,74.39,31855.0,74.43,74.5,74.25,74.39,31855.0
2020-08-14 15:30:00,74.39,74.51,74.02,74.3,163534.0,74.39,74.51,74.02,74.3,163534.0
2020-08-17 09:30:00,75.24,75.49,74.72,75.0,102075.0,75.24,75.49,74.72,75.0,102075.0
2020-08-17 10:00:00,74.94,74.94,73.64,74.17,126644.0,74.94,74.94,73.64,74.17,126644.0
2020-08-17 10:30:00,74.11,74.2,73.3,73.48,80944.0,74.11,74.2,73.3,73.48,80944.0
2020-08-17 11:00:00,73.49,74.02,73.28,73.76,34359.0,73.49,74.02,73.28,73.76,34359.0
2020-08-17 11:30:00,73.78,73.88,73.39,73.68,33129.0,73.78,73.88,73.39,73.68,33129.0
2020-08-17 12:00:00,73.76,73.87,73.39,73.59,19377.0,73.76,73.87,73.39,73.59,19377.0
2020-08-17 12:30:00,73.63,73.87,73.61,73.8,20013.0,73.63,73.87,73.61,73.8,20013.0
2020-08-17 13:00:00,73.78,74.13,73.7,73.94,20100.0,73.78,74.13,73.7,73.94,20100.0
2020-08-17 13:30:00,73.98,74.04,73.83,73.88,11297.0,73.98,74.04,73.83,73.88,11297.0
2020-08-17 14:00:00,73.88,73.96,73.68,73.69,27852.0,73.88,73.96,73.68,73.69,27852.0
2020-08-17 14:30:00,73.68,73.73,73.53,73.62,27945.0,73.68,73.73,73.53,73.62,27945.0
2020-08-17 15:00:00,73.64,73.65,73.31,73.45,46766.0,73.64,73.65,73.31,73.45,46766.0
2020-08-17 15:30:00,73.46,73.71,73.42,73.64,205918.0,73.46,73.71,73.42,73.64,205918.0
2020-08-18 09:30:00,73.91,74.07,72.82,73.51,92608.0,73.91,74.07,72.82,73.51,92608.0
2020-08-18 10:00:00,73.55,73.75,73.02,73.05,55550.0,73.55,73.75,73.02,73.05,55550.0
2020-08-18 10:30:00,73.06,73.65,72.98,73.41,51679.0,73.06,73.65,72.98,73.41,51679.0
2020-08-18 11:00:00,73.42,74.03,73.4,73.59,114591.0,73.42,74.03,73.4,73.59,114591.0
2020-08-18 11:30:00,73.6,74.03,73.6,74.03,42884.0,73.6,74.03,73.6,74.03,42884.0
2020-08-18 12:00:00,74.05,74.39,73.81,74.21,49438.0,74.05,74.39,73.81,74.21,49438.0
2020-08-18 12:30:00,74.21,74.37,74.11,74.15,27996.0,74.21,74.37,74.11,74.15,27996.0
2020-08-18 13:00:00,74.11,74.19,73.88,74.01,23630.0,74.11,74.19,73.88,74.01,23630.0
2020-08-18 13:30:00,74.04,74.53,74.04,74.49,55536.0,74.04,74.53,74.04,74.49,55536.0
2020-08-18 14:00:00,74.48,74.59,74.21,74.21,42454.0,74.48,74.59,74.21,74.21,42454.0
2020-08-18 14:30:00,74.22,74.81,74.11,74.74,92950.0,74.22,74.81,74.11,74.74,92950.0
2020-08-18 15:00:00,74.73,74.92,74.63,74.83,70174.0,74.73,74.92,74.63,74.83,70174.0
2020-08-18 15:30:00,74.84,74.92,74.27,74.38,121765.0,74.84,74.92,74.27,74.38,121765.0
2020-08-19 09:30:00,74.59,77.4,74.53,76.98,284441.0,74.59,77.4,74.53,76.98,284441.0
2020-08-19 10:00:00,77.0,77.5,76.87,77.27,184273.0,77.0,77.5,76.87,77.27,184273.0
2020-08-19 10:30:00,77.31,77.5,76.31,77.29,137427.0,77.31,77.5,76.31,77.29,137427.0
2020-08-19 11:00:00,77.27,77.5,76.76,76.92,58857.0,77.27,77.5,76.76,76.92,58857.0
2020-08-19 11:30:00,76.97,77.19,76.21,76.21,53842.0,76.97,77.19,76.21,76.21,53842.0
2020-08-19 12:00:00,76.25,76.66,76.21,76.49,41687.0,76.25,76.66,76.21,76.49,41687.0
2020-08-19 12:30:00,76.52,76.75,76.27,76.66,34241.0,76.52,76.75,76.27,76.66,34241.0
2020-08-19 13:00:00,76.67,76.98,76.55,76.94,32286.0,76.67,76.98,76.55,76.94,32286.0
2020-08-19 13:30:00,76.94,77.0,76.79,76.8,40994.0,76.94,77.0,76.79,76.8,40994.0
2020-08-19 14:00:00,76.8,76.83,75.89,76.0,51446.0,76.8,76.83,75.89,76.0,51446.0
2020-08-19 14:30:00,76.01,76.3,75.96,76.19,33777.0,76.01,76.3,75.96,76.19,33777.0
2020-08-19 15:00:00,76.18,76.24,76.0,76.1,26647.0,76.18,76.24,76.0,76.1,26647.0
2020-08-19 15:30:00,76.11,76.21,75.68,75.87,111537.0,76.11,76.21,75.68,75.87,111537.0
2020-08-20 09:30:00,74.98,75.2,74.19,75.02,130575.0,74.98,75.2,74.19,75.02,130575.0
2020-08-20 10:00:00,75.03,75.6,74.8,74.97,63484.0,75.03,75.6,74.8,74.97,63484.0
2020-08-20 10:30:00,75.03,75.09,74.73,74.81,35142.0,75.03,75.09,74.73,74.81,35142.0
2020-08-20 11:00:00,74.79,74.99,74.62,74.91,37735.0,74.79,74.99,74.62,74.91,37735.0
2020-08-20 11:30:00,74.88,75.1,74.86,74.99,31639.0,74.88,75.1,74.86,74.99,31639.0
2020-08-20 12:00:00,74.95,75.03,74.82,74.82,20114.0,74.95,75.03,74.82,74.82,20114.0
2020-08-20 12:30:00,74.81,74.99,74.8,74.9,16214.0,74.81,74.99,74.8,74.9,16214.0
2020-08-20 13:00:00,74.89,75.01,74.82,74.99,18326.0,74.89,75.01,74.82,74.99,18326.0
2020-08-20 13:30:00,74.98,75.08,74.91,75.03,15544.0,74.98,75.08,74.91,75.03,15544.0
2020-08-20 14:00:00,75.04,75.18,74.76,74.92,31242.0,75.04,75.18,74.76,74.92,31242.0
2020-08-20 14:30:00,74.89,74.9,74.12,74.16,42421.0,74.89,74.9,74.12,74.16,42421.0
2020-08-20 15:00:00,74.17,74.34,73.43,73.48,106068.0,74.17,74.34,73.43,73.48,106068.0
2020-08-20 15:30:00,73.48,73.84,73.44,73.63,192062.0,73.48,73.84,73.44,73.63,192062.0
2020-08-21 09:30:00,73.75,74.91,73.33,74.7,117867.0,73.75,74.91,73.33,74.7,117867.0
2020-08-21 10:00:00,74.71,74.84,74.0,74.59,39531.0,74.71,74.84,74.0,74.59,39531.0
2020-08-21 10:30:00,74.59,74.74,74.4,74.64,37124.0,74.59,74.74,74.4,74.64,37124.0
2020-08-21 11:00:00,74.65,74.72,74.59,74.62,29946.0,74.65,74.72,74.59,74.62,29946.0
2020-08-21 11:30:00,74.64,74.66,74.04,74.25,35168.0,74.64,74.66,74.04,74.25,35168.0
2020-08-21 12:00:00,74.25,74.56,74.25,74.44,12582.0,74.25,74.56,74.25,74.44,12582.0
2020-08-21 12:30:00,74.4,74.49,74.32,74.32,8750.0,74.4,74.49,74.32,74.32,8750.0
2020-08-21 13:00:00,74.34,74.34,74.01,74.09,17181.0,74.34,74.34,74.01,74.09,17181.0
2020-08-21 13:30:00,74.08,74.17,73.74,73.8,26806.0,74.08,74.17,73.74,73.8,26806.0
2020-08-21 14:00:00,73.82,74.06,73.76,73.87,27730.0,73.82,74.06,73.76,73.87,27730.0
2020-08-21 14:30:00,73.86,74.13,73.84,74.06,30792.0,73.86,74.13,73.84,74.06,30792.0
2020-08-21 15:00:00,74.06,74.18,73.99,74.06,28879.0,74.06,74.18,73.99,74.06,28879.0
2020-08-21 15:30:00,74.06,74.15,73.88,74.1,121128.0,74.06,74.15,73.88,74.1,121128.0
2020-08-24 09:30:00,74.8,75.8,74.27,74.38,144983.0,74.8,75.8,74.27,74.38,144983.0
2020-08-24 10:00:00,74.35,75.08,74.08,74.9,48569.0,74.35,75.08,74.08,74.9,48569.0
2020-08-24 10:30:00,74.86,75.25,74.47,74.51,45103.0,74.86,75.25,74.47,74.51,45103.0
2020-08-24 11:00:00,74.5,74.82,74.47,74.61,22901.0,74.5,74.82,74.47,74.61,22901.0
2020-08-24 11:30:00,74.64,75.36,74.64,75.19,53432.0,74.64,75.36,74.64,75.19,53432.0
2020-08-24 12:00:00,75.16,75.57,75.12,75.45,48335.0,75.16,75.57,75.12,75.45,48335.0
2020-08-24 12:30:00,75.38,75.69,75.38,75.65,39896.0,75.38,75.69,75.38,75.65,39896.0
2020-08-24 13:00:00,75.69,75.9,75.61,75.67,60085.0,75.69,75.9,75.61,75.67,60085.0
2020-08-24 13:30:00,75.72,76.77,75.68,76.58,200546.0,75.72,76.77,75.68,76.58,200546.0
2020-08-24 14:00:00,76.64,76.68,75.74,76.12,42529.0,76.64,76.68,75.74,76.12,42529.0
2020-08-24 14:30:00,76.12,76.48,76.04,76.46,38505.0,76.12,76.48,76.04,76.46,38505.0
2020-08-24 15:00:00,76.45,76.58,76.01,76.28,43238.0,76.45,76.58,76.01,76.28,43238.0
2020-08-24 15:30:00,76.28,76.54,75.95,76.54,171841.0,76.28,76.54,75.95,76.54,171841.0
2020-08-25 09:30:00,77.18,77.46,75.11,76.13,178119.0,77.18,77.46,75.11,76.13,178119.0
2020-08-25 10:00:00,76.09,76.15,74.73,75.41,94304.0,76.09,76.15,74.73,75.41,94304.0
2020-08-25 10:30:00,75.18,75.83,75.13,75.61,58546.0,75.18,75.83,75.13,75.61,58546.0
2020-08-25 11:00:00,75.61,76.42,75.6,76.32,59150.0,75.61,76.42,75.6,76.32,59150.0
2020-08-25 11:30:00,76.33,76.82,76.23,76.5,81176.0,76.33,76.82,76.23,76.5,81176.0
2020-08-25 12:00:00,76.55,76.74,76.3,76.45,39684.0,76.55,76.74,76.3,76.45,39684.0
2020-08-25 12:30:00,76.44,77.09,76.44,77.02,100696.0,76.44,77.09,76.44,77.02,100696.0
2020-08-25 13:00:00,77.04,77.39,76.92,77.39,36602.0,77.04,77.39,76.92,77.39,36602.0
2020-08-25 13:30:00,77.39,78.17,77.38,77.74,213364.0,77.39,78.17,77.38,77.74,213364.0
2020-08-25 14:00:00,77.71,77.76,77.04,77.17,55504.0,77.71,77.76,77.04,77.17,55504.0
2020-08-25 14:30:00,77.18,78.1,77.06,77.79,115453.0,77.18,78.1,77.06,77.79,115453.0
2020-08-25 15:00:00,77.79,77.8,77.11,77.21,75954.0,77.79,77.8,77.11,77.21,75954.0
2020-08-25 15:30:00,77.23,77.4,77.12,77.38,134657.0,77.23,77.4,77.12,77.38,134657.0
2020-08-26 09:30:00,78.21,78.48,77.49,77.78,134215.0,78.21,78.48,77.49,77.78,134215.0
2020-08-26 10:00:00,77.72,77.77,76.94,77.53,72197.0,77.72,77.77,76.94,77.53,72197.0
2020-08-26 10:30:00,77.56,78.79,77.5,78.68,101672.0,77.56,78.79,77.5,78.68,101672.0
2020-08-26 11:00:00,78.71,79.84,78.53,79.39,117585.0,78.71,79.84,78.53,79.39,117585.0
2020-08-26 11:30:00,79.39,79.95,79.33,79.95,93002.0,79.39,79.95,79.33,79.95,93002.0
2020-08-26 12:00:00,79.94,80.09,79.06,79.15,127061.0,79.94,80.09,79.06,79.15,127061.0
2020-08-26 12:30:00,79.15,79.23,78.79,78.84,47936.0,79.15,79.23,78.79,78.84,47936.0
2020-08-26 13:00:00,78.84,79.38,78.81,79.24,31772.0,78.84,79.38,78.81,79.24,31772.0
2020-08-26 13:30:00,79.27,79.38,78.93,79.04,34572.0,79.27,79.38,78.93,79.04,34572.0
2020-08-26 14:00:00,78.99,79.15,78.77,79.15,35445.0,78.99,79.15,78.77,79.15,35445.0
2020-08-26 14:30:00,79.16,79.33,78.48,78.55,64884.0,79.16,79.33,78.48,78.55,64884.0
2020-08-26 15:00:00,78.53,78.57,78.19,78.48,65141.0,78.53,78.57,78.19,78.48,65141.0
2020-08-26 15:30:00,78.47,78.56,78.15,78.17,106398.0,78.47,78.56,78.15,78.17,106398.0
2020-08-27 09:30:00,78.19,79.95,77.61,78.06,154705.0,78.19,79.95,77.61,78.06,154705.0
2020-08-27 10:00:00,78.05,78.37,77.29,77.89,58765.0,78.05,78.37,77.29,77.89,58765.0
2020-08-27 10:30:00,78.0,78.79,77.7,78.67,39904.0,78.0,78.79,77.7,78.67,39904.0
2020-08-27 11:00:00,78.65,78.94,78.37,78.48,43994.0,78.65,78.94,78.37,78.48,43994.0
2020-08-27 11:30:00,78.54,78.83,78.35,78.35,25768.0,78.54,78.83,78.35,78.35,25768.0
2020-08-27 12:00:00,78.35,78.38,78.01,78.04,24609.0,78.35,78.38,78.01,78.04,24609.0
2020-08-27 12:30:00,78.11,78.14,77.46,77.51,45874.0,78.11,78.14,77.46,77.51,45874.0
2020-08-27 13:00:00,77.4,77.63,77.25,77.57,29132.0,77.4,77.63,77.25,77.57,29132.0
2020-08-27 13:30:00,77.56,77.6,77.01,77.27,99291.0,77.56,77.6,77.01,77.27,99291.0
2020-08-27 14:00:00,77.28,77.78,77.24,77.63,51033.0,77.28,77.78,77.24,77.63,51033.0
2020-08-27 14:30:00,77.63,77.92,77.59,77.78,28843.0,77.63,77.92,77.59,77.78,28843.0
2020-08-27 15:00:00,77.83,77.98,77.62,77.69,53001.0,77.83,77.98,77.62,77.69,53001.0
2020-08-27 15:30:00,77.71,77.85,77.45,77.6,115490.0,77.71,77.85,77.45,77.6,115490.0
2020-08-28 09:30:00,78.39,79.99,77.6,79.82,229935.0,78.39,79.99,77.6,79.82,229935.0
2020-08-28 10:00:00,79.82,81.46,79.72,81.18,167052.0,79.82,81.46,79.72,81.18,167052.0
2020-08-28 10:30:00,81.16,81.43,80.58,80.73,115389.0,81.16,81.43,80.58,80.73,115389.0
2020-08-28 11:00:00,80.77,81.87,80.51,81.69,123004.0,80.77,81.87,80.51,81.69,123004.0
2020-08-28 11:30:00,81.69,81.87,81.12,81.52,118019.0,81.69,81.87,81.12,81.52,118019.0
2020-08-28 12:00:00,81.54,81.72,81.18,81.21,108809.0,81.54,81.72,81.18,81.21,108809.0
2020-08-28 12:30:00,81.21,81.37,80.89,80.91,71976.0,81.21,81.37,80.89,80.91,71976.0
2020-08-28 13:00:00,80.9,80.95,80.58,80.73,65915.0,80.9,80.95,80.58,80.73,65915.0
2020-08-28 13:30:00,80.76,80.96,80.67,80.92,43763.0,80.76,80.96,80.67,80.92,43763.0
2020-08-28 14:00:00,80.89,80.93,80.57,80.62,42581.0,80.89,80.93,80.57,80.62,42581.0
2020-08-28 14:30:00,80.6,80.69,80.4,80.46,39321.0,80.6,80.69,80.4,80.46,39321.0
2020-08-28 15:00:00,80.45,80.56,80.25,80.28,46170.0,80.45,80.56,80.25,80.28,46170.0
2020-08-28 15:30:00,80.27,80.28,79.95,79.98,214076.0,80.27,80.28,79.95,79.98,214076.0
2020-08-31 09:30:00,80.16,80.84,77.53,77.65,341972.0,80.16,80.84,77.53,77.65,341972.0
2020-08-31 10:00:00,77.84,77.92,76.37,76.66,186249.0,77.84,77.92,76.37,76.66,186249.0
2020-08-31 10:30:00,76.66,77.44,76.16,76.95,158653.0,76.66,77.44,76.16,76.95,158653.0
2020-08-31 11:00:00,76.93,77.0,76.44,76.63,114207.0,76.93,77.0,76.44,76.63,114207.0
2020-08-31 11:30:00,76.6,76.93,76.21,76.9,129426.0,76.6,76.93,76.21,76.9,129426.0
2020-08-31 12:00:00,76.92,77.39,76.88,77.23,114769.0,76.92,77.39,76.88,77.23,114769.0
2020-08-31 12:30:00,77.22,77.48,77.07,77.23,53451.0,77.22,77.48,77.07,77.23,53451.0
2020-08-31 13:00:00,77.22,77.22,76.76,76.86,49807.0,77.22,77.22,76.76,76.86,49807.0
2020-08-31 13:30:00,76.85,77.26,76.74,76.86,64805.0,76.85,77.26,76.74,76.86,64805.0
2020-08-31 14:00:00,76.89,76.98,76.62,76.8,85692.0,76.89,76.98,76.62,76.8,85692.0
2020-08-31 14:30:00,76.82,77.18,76.77,76.92,69295.0,76.82,77.18,76.77,76.92,69295.0
2020-08-31 15:00:00,76.91,76.99,76.65,76.71,108955.0,76.91,76.99,76.65,76.71,108955.0
2020-08-31 15:30:00,76.71,77.1,76.53,76.53,267654.0,76.71,77.1,76.53,76.53,267654.0
2020-09-01 09:30:00,76.61,77.81,76.44,77.17,167755.0,76.61,77.81,76.44,77.17,167755.0
2020-09-01 10:00:00,77.28,77.76,76.89,77.66,77991.0,77.28,77.76,76.89,77.66,77991.0
2020-09-01 10:30:00,77.7,77.73,76.88,77.28,57246.0,77.7,77.73,76.88,77.28,57246.0
2020-09-01 11:00:00,77.34,77.5,76.96,77.09,50308.0,77.34,77.5,76.96,77.09,50308.0
2020-09-01 11:30:00,77.09,77.43,76.82,76.87,44346.0,77.09,77.43,76.82,76.87,44346.0
2020-09-01 12:00:00,76.86,77.4,76.82,77.14,48156.0,76.86,77.4,76.82,77.14,48156.0
2020-09-01 12:30:00,77.16,77.24,76.87,77.21,23649.0,77.16,77.24,76.87,77.21,23649.0
2020-09-01 13:00:00,77.18,77.72,77.07,77.69,41171.0,77.18,77.72,77.07,77.69,41171.0
2020-09-01 13:30:00,77.83,78.04,77.67,77.96,35269.0,77.83,78.04,77.67,77.96,35269.0
2020-09-01 14:00:00,77.9,78.29,77.82,78.29,37721.0,77.9,78.29,77.82,78.29,37721.0
2020-09-01 14:30:00,78.3,78.34,78.06,78.25,35564.0,78.3,78.34,78.06,78.25,35564.0
2020-09-01 15:00:00,78.31,78.49,78.18,78.35,42280.0,78.31,78.49,78.18,78.35,42280.0
2020-09-01 15:30:00,78.35,78.45,78.05,78.43,100324.0,78.35,78.45,78.05,78.43,100324.0
2020-09-02 09:30:00,79.0,79.16,75.83,76.12,109291.0,79.0,79.16,75.83,76.12,109291.0
2020-09-02 10:00:00,76.2,77.37,76.05,77.24,64726.0,76.2,77.37,76.05,77.24,64726.0
2020-09-02 10:30:00,77.27,77.27,76.39,76.93,30784.0,77.27,77.27,76.39,76.93,30784.0
2020-09-02 11:00:00,76.89,77.26,76.48,77.02,29012.0,76.89,77.26,76.48,77.02,29012.0
2020-09-02 11:30:00,77.06,77.19,76.34,76.67,44897.0,77.06,77.19,76.34,76.67,44897.0
2020-09-02 12:00:00,76.67,77.1,76.67,76.97,41674.0,76.67,77.1,76.67,76.97,41674.0
2020-09-02 12:30:00,76.96,77.1,76.83,76.94,28368.0,76.96,77.1,76.83,76.94,28368.0
2020-09-02 13:00:00,76.95,77.25,76.85,77.16,25731.0,76.95,77.25,76.85,77.16,25731.0
2020-09-02 13:30:00,77.16,77.51,77.08,77.09,40502.0,77.16,77.51,77.08,77.09,40502.0
2020-09-02 14:00:00,77.08,77.16,76.93,77.15,31073.0,77.08,77.16,76.93,77.15,31073.0
2020-09-02 14:30:00,77.16,77.43,77.08,77.22,34393.0,77.16,77.43,77.08,77.22,34393.0
2020-09-02 15:00:00,77.24,77.66,77.2,77.52,37744.0,77.24,77.66,77.2,77.52,37744.0
2020-09-02 15:30:00,77.52,77.57,77.17,77.45,158841.0,77.52,77.57,77.17,77.45,158841.0
2020-09-03 09:30:00,76.21,76.66,74.28,74.48,184687.0,76.21,76.66,74.28,74.48,184687.0
2020-09-03 10:00:00,74.48,75.06,73.25,73.32,210590.0,74.48,75.06,73.25,73.32,210590.0
2020-09-03 10:30:00,73.4,73.72,72.53,72.8,175999.0,73.4,73.72,72.53,72.8,175999.0
2020-09-03 11:00:00,72.78,72.94,71.5,72.69,161077.0,72.78,72.94,71.5,72.69,161077.0
2020-09-03 11:30:00,72.67,73.53,72.33,72.86,122033.0,72.67,73.53,72.33,72.86,122033.0
2020-09-03 12:00:00,72.92,73.32,72.6,73.3,81404.0,72.92,73.32,72.6,73.3,81404.0
2020-09-03 12:30:00,73.2,73.23,72.64,72.64,70677.0,73.2,73.23,72.64,72.64,70677.0
2020-09-03 13:00:00,72.58,73.34,72.2,73.32,119889.0,72.58,73.34,72.2,73.32,119889.0
2020-09-03 13:30:00,73.3,73.3,72.64,72.92,65028.0,73.3,73.3,72.64,72.92,65028.0
2020-09-03 14:00:00,72.92,73.13,72.72,72.9,44690.0,72.92,73.13,72.72,72.9,44690.0
2020-09-03 14:30:00,72.9,73.17,72.23,72.26,63856.0,72.9,73.17,72.23,72.26,63856.0
2020-09-03 15:00:00,72.28,72.4,71.74,72.02,127001.0,72.28,72.4,71.74,72.02,127001.0
2020-09-03 15:30:00,72.04,72.72,71.84,72.48,264375.0,72.04,72.72,71.84,72.48,264375.0
2020-09-04 09:30:00,72.5,73.33,70.62,71.02,181728.0,72.5,73.33,70.62,71.02,181728.0
2020-09-04 10:00:00,71.03,71.45,69.73,69.73,149078.0,71.03,71.45,69.73,69.73,149078.0
2020-09-04 10:30:00,69.79,69.99,67.41,69.19,254410.0,69.79,69.99,67.41,69.19,254410.0
2020-09-04 11:00:00,69.13,69.9,68.83,69.59,76937.0,69.13,69.9,68.83,69.59,76937.0
2020-09-04 11:30:00,69.7,71.23,69.7,71.19,81489.0,69.7,71.23,69.7,71.19,81489.0
2020-09-04 12:00:00,71.19,71.69,71.15,71.6,63796.0,71.19,71.69,71.15,71.6,63796.0
2020-09-04 12:30:00,71.56,71.69,71.04,71.28,53178.0,71.56,71.69,71.04,71.28,53178.0
2020-09-04 13:00:00,71.26,71.26,70.75,70.92,27618.0,71.26,71.26,70.75,70.92,27618.0
2020-09-04 13:30:00,70.87,71.42,70.67,71.36,36653.0,70.87,71.42,70.67,71.36,36653.0
2020-09-04 14:00:00,71.32,71.77,71.16,71.69,36879.0,71.32,71.77,71.16,71.69,36879.0
2020-09-04 14:30:00,71.67,72.22,71.54,72.14,60602.0,71.67,72.22,71.54,72.14,60602.0
2020-09-04 15:00:00,72.12,72.49,71.95,72.41,54127.0,72.12,72.49,71.95,72.41,54127.0
2020-09-04 15:30:00,72.4,72.48,71.99,72.04,134982.0,72.4,72.48,71.99,72.04,134982.0
2020-09-08 09:30:00,69.46,70.3,68.27,70.23,323501.0,69.46,70.3,68.27,70.23,323501.0
2020-09-08 10:00:00,70.32,71.76,69.8,71.7,77530.0,70.32,71.76,69.8,71.7,77530.0
2020-09-08 10:30:00,71.67,71.92,71.1,71.42,49105.0,71.67,71.92,71.1,71.42,49105.0
2020-09-08 11:00:00,71.37,71.59,70.65,70.85,34215.0,71.37,71.59,70.65,70.85,34215.0
2020-09-08 11:30:00,70.86,70.9,70.26,70.77,35715.0,70.86,70.9,70.26,70.77,35715.0
2020-09-08 12:00:00,70.7,71.19,70.54,70.93,54941.0,70.7,71.19,70.54,70.93,54941.0
2020-09-08 12:30:00,70.94,71.28,70.85,70.87,30980.0,70.94,71.28,70.85,70.87,30980.0
2020-09-08 13:00:00,70.93,70.93,70.44,70.45,44625.0,70.93,70.93,70.44,70.45,44625.0
2020-09-08 13:30:00,70.49,70.69,70.38,70.51,61156.0,70.49,70.69,70.38,70.51,61156.0
2020-09-08 14:00:00,70.52,70.59,69.98,70.0,73349.0,70.52,70.59,69.98,70.0,73349.0
2020-09-08 14:30:00,70.0,70.37,69.87,70.25,60004.0,70.0,70.37,69.87,70.25,60004.0
2020-09-08 15:00:00,70.21,70.29,69.75,70.22,56265.0,70.21,70.29,69.75,70.22,56265.0
2020-09-08 15:30:00,70.2,70.23,69.16,69.33,180925.0,70.2,70.23,69.16,69.33,180925.0
2020-09-09 09:30:00,70.75,71.73,70.0,71.1,134355.0,70.75,71.73,70.0,71.1,134355.0
2020-09-09 10:00:00,71.05,71.48,70.58,71.11,33994.0,71.05,71.48,70.58,71.11,33994.0
2020-09-09 10:30:00,71.22,71.68,70.79,71.13,121511.0,71.22,71.68,70.79,71.13,121511.0
2020-09-09 11:00:00,71.17,71.62,70.97,71.29,25742.0,71.17,71.62,70.97,71.29,25742.0
2020-09-09 11:30:00,71.35,71.58,71.11,71.33,20797.0,71.35,71.58,71.11,71.33,20797.0
2020-09-09 12:00:00,71.36,71.71,71.35,71.68,24584.0,71.36,71.71,71.35,71.68,24584.0
2020-09-09 12:30:00,71.7,71.74,71.54,71.67,23617.0,71.7,71.74,71.54,71.67,23617.0
2020-09-09 13:00:00,71.71,71.88,71.35,71.52,47253.0,71.71,71.88,71.35,71.52,47253.0
2020-09-09 13:30:00,71.54,71.54,71.09,71.16,53351.0,71.54,71.54,71.09,71.16,53351.0
2020-09-09 14:00:00,71.19,71.43,71.09,71.28,34297.0,71.19,71.43,71.09,71.28,34297.0
2020-09-09 14:30:00,71.3,71.89,71.27,71.81,40661.0,71.3,71.89,71.27,71.81,40661.0
2020-09-09 15:00:00,71.77,72.05,71.68,71.97,44827.0,71.77,72.05,71.68,71.97,44827.0
2020-09-09 15:30:00,71.96,72.13,71.64,71.7,143312.0,71.96,72.13,71.64,71.7,143312.0
2020-09-10 09:30:00,72.39,73.02,72.09,72.4,102871.0,72.39,73.02,72.09,72.4,102871.0
2020-09-10 10:00:00,72.41,72.77,72.17,72.4,54938.0,72.41,72.77,72.17,72.4,54938.0
2020-09-10 10:30:00,72.39,72.55,71.41,71.51,39080.0,72.39,72.55,71.41,71.51,39080.0
2020-09-10 11:00:00,71.5,72.06,71.38,72.02,40494.0,71.5,72.06,71.38,72.02,40494.0
2020-09-10 11:30:00,72.06,72.06,71.51,71.55,33022.0,72.06,72.06,71.51,71.55,33022.0
2020-09-10 12:00:00,71.53,71.69,71.11,71.21,23030.0,71.53,71.69,71.11,71.21,23030.0
2020-09-10 12:30:00,71.27,71.33,70.81,71.17,17218.0,71.27,71.33,70.81,71.17,17218.0
2020-09-10 13:00:00,71.17,71.28,70.88,70.94,17550.0,71.17,71.28,70.88,70.94,17550.0
2020-09-10 13:30:00,70.96,71.16,70.3,70.58,69594.0,70.96,71.16,70.3,70.58,69594.0
2020-09-10 14:00:00,70.67,70.79,69.88,69.95,31422.0,70.67,70.79,69.88,69.95,31422.0
2020-09-10 14:30:00,69.87,70.42,69.87,70.34,37904.0,69.87,70.42,69.87,70.34,37904.0
2020-09-10 15:00:00,70.39,70.39,69.53,69.87,39922.0,70.39,70.39,69.53,69.87,39922.0
2020-09-10 15:30:00,69.87,70.17,69.62,69.94,84854.0,69.87,70.17,69.62,69.94,84854.0
2020-09-11 09:30:00,70.92,71.93,70.5,70.66,62935.0,70.92,71.93,70.5,70.66,62935.0
2020-09-11 10:00:00,70.93,71.29,70.51,70.86,45176.0,70.93,71.29,70.51,70.86,45176.0
2020-09-11 10:30:00,71.03,71.15,70.48,70.77,41148.0,71.03,71.15,70.48,70.77,41148.0
2020-09-11 11:00:00,70.77,71.04,70.28,70.41,30739.0,70.77,71.04,70.28,70.41,30739.0
2020-09-11 11:30:00,70.36,70.41,70.05,70.13,16122.0,70.36,70.41,70.05,70.13,16122.0
2020-09-11 12:00:00,70.11,70.87,70.11,70.52,71166.0,70.11,70.87,70.11,70.52,71166.0
2020-09-11 12:30:00,70.52,70.59,70.01,70.17,34428.0,70.52,70.59,70.01,70.17,34428.0
2020-09-11 13:00:00,70.21,70.33,69.72,70.06,60847.0,70.21,70.33,69.72,70.06,60847.0
2020-09-11 13:30:00,70.0,70.21,69.67,69.86,31748.0,70.0,70.21,69.67,69.86,31748.0
2020-09-11 14:00:00,69.84,70.44,69.84,70.2,29307.0,69.84,70.44,69.84,70.2,29307.0
2020-09-11 14:30:00,70.23,70.77,70.23,70.5,25963.0,70.23,70.77,70.23,70.5,25963.0
2020-09-11 15:00:00,70.43,70.73,70.2,70.73,28459.0,70.43,70.73,70.2,70.73,28459.0
2020-09-11 15:30:00,70.65,70.68,69.72,69.83,197127.0,70.65,70.68,69.72,69.83,197127.0
2020-09-14 09:30:00,71.09,71.09,70.1,70.25,66502.0,71.09,71.09,70.1,70.25,66502.0
2020-09-14 10:00:00,70.31,70.86,70.18,70.8,29192.0,70.31,70.86,70.18,70.8,29192.0
2020-09-14 10:30:00,70.86,71.04,70.62,70.84,25108.0,70.86,71.04,70.62,70.84,25108.0
2020-09-14 11:00:00,70.84,71.18,70.76,70.9,19993.0,70.84,71.18,70.76,70.9,19993.0
2020-09-14 11:30:00,71.01,71.13,70.71,71.06,14485.0,71.01,71.13,70.71,71.06,14485.0
2020-09-14 12:00:00,71.04,71.37,70.7,70.7,28206.0,71.04,71.37,70.7,70.7,28206.0
2020-09-14 12:30:00,70.7,70.97,70.57,70.96,14534.0,70.7,70.97,70.57,70.96,14534.0
2020-09-14 13:00:00,70.95,71.12,70.73,70.86,16586.0,70.95,71.12,70.73,70.86,16586.0
2020-09-14 13:30:00,70.87,71.04,70.58,70.98,21441.0,70.87,71.04,70.58,70.98,21441.0
2020-09-14 14:00:00,70.97,71.3,70.81,71.1,22665.0,70.97,71.3,70.81,71.1,22665.0
2020-09-14 14:30:00,71.12,71.24,70.97,71.17,23918.0,71.12,71.24,70.97,71.17,23918.0
2020-09-14 15:00:00,71.2,71.38,71.05,71.34,21112.0,71.2,71.38,71.05,71.34,21112.0
2020-09-14 15:30:00,71.35,71.73,71.22,71.52,78968.0,71.35,71.73,71.22,71.52,78968.0
2020-09-15 09:30:00,72.65,73.85,72.34,73.17,142444.0,72.65,73.85,72.34,73.17,142444.0
2020-09-15 10:00:00,73.0,73.0,72.03,72.8,42108.0,73.0,73.0,72.03,72.8,42108.0
2020-09-15 10:30:00,72.83,72.83,72.34,72.8,25579.0,72.83,72.83,72.34,72.8,25579.0
2020-09-15 11:00:00,72.8,73.04,72.6,72.8,41289.0,72.8,73.04,72.6,72.8,41289.0
2020-09-15 11:30:00,72.82,73.06,72.45,72.68,40501.0,72.82,73.06,72.45,72.68,40501.0
2020-09-15 12:00:00,72.69,73.23,72.64,73.17,50096.0,72.69,73.23,72.64,73.17,50096.0
2020-09-15 12:30:00,73.15,73.41,73.13,73.32,25265.0,73.15,73.41,73.13,73.32,25265.0
2020-09-15 13:00:00,73.31,73.46,73.17,73.39,38516.0,73.31,73.46,73.17,73.39,38516.0
2020-09-15 13:30:00,73.42,73.9,73.36,73.73,53308.0,73.42,73.9,73.36,73.73,53308.0
2020-09-15 14:00:00,73.75,73.88,73.31,73.82,53307.0,73.75,73.88,73.31,73.82,53307.0
2020-09-15 14:30:00,73.86,74.05,73.74,73.97,62366.0,73.86,74.05,73.74,73.97,62366.0
2020-09-15 15:00:00,73.93,73.97,73.41,73.55,68295.0,73.93,73.97,73.41,73.55,68295.0
2020-09-15 15:30:00,73.52,73.53,72.75,72.9,174102.0,73.52,73.53,72.75,72.9,174102.0
2020-09-16 09:30:00,73.78,74.0,72.82,73.86,58934.0,73.78,74.0,72.82,73.86,58934.0
2020-09-16 10:00:00,73.89,74.27,73.6,74.26,44241.0,73.89,74.27,73.6,74.26,44241.0
2020-09-16 10:30:00,74.26,74.6,73.92,74.52,29569.0,74.26,74.6,73.92,74.52,29569.0
2020-09-16 11:00:00,74.46,74.75,74.37,74.52,38093.0,74.46,74.75,74.37,74.52,38093.0
2020-09-16 11:30:00,74.52,74.56,74.16,74.19,29405.0,74.52,74.56,74.16,74.19,29405.0
2020-09-16 12:00:00,74.2,74.31,73.81,73.94,34032.0,74.2,74.31,73.81,73.94,34032.0
2020-09-16 12:30:00,73.96,74.04,73.47,73.51,41005.0,73.96,74.04,73.47,73.51,41005.0
2020-09-16 13:00:00,73.44,73.54,72.49,72.62,75491.0,73.44,73.54,72.49,72.62,75491.0
2020-09-16 13:30:00,72.71,72.71,71.62,72.47,61530.0,72.71,72.71,71.62,72.47,61530.0
2020-09-16 14:00:00,72.43,72.74,72.25,72.64,34699.0,72.43,72.74,72.25,72.64,34699.0
2020-09-16 14:30:00,72.64,72.76,72.34,72.48,76275.0,72.64,72.76,72.34,72.48,76275.0
2020-09-16 15:00:00,72.47,72.59,72.06,72.23,52945.0,72.47,72.59,72.06,72.23,52945.0
2020-09-16 15:30:00,72.21,72.44,71.85,71.92,140331.0,72.21,72.44,71.85,71.92,140331.0
2020-09-17 09:30:00,66.03,66.79,63.61,64.83,2519135.0,66.03,66.79,63.61,64.83,2519135.0
2020-09-17 10:00:00,64.8,65.49,64.13,64.37,1093843.0,64.8,65.49,64.13,64.37,1093843.0
2020-09-17 10:30:00,64.41,65.68,63.8,64.9,1183045.0,64.41,65.68,63.8,64.9,1183045.0
2020-09-17 11:00:00,64.9,65.07,63.91,64.07,483234.0,64.9,65.07,63.91,64.07,483234.0
2020-09-17 11:30:00,64.09,64.37,63.65,64.0,294010.0,64.09,64.37,63.65,64.0,294010.0
2020-09-17 12:00:00,63.98,64.77,63.82,63.86,568000.0,63.98,64.77,63.82,63.86,568000.0
2020-09-17 12:30:00,63.85,64.21,63.81,64.15,292505.0,63.85,64.21,63.81,64.15,292505.0
2020-09-17 13:00:00,64.16,64.92,64.13,64.78,370653.0,64.16,64.92,64.13,64.78,370653.0
2020-09-17 13:30:00,64.75,65.19,64.75,64.97,178522.0,64.75,65.19,64.75,64.97,178522.0
2020-09-17 14:00:00,64.97,65.1,64.58,64.59,148617.0,64.97,65.1,64.58,64.59,148617.0
2020-09-17 14:30:00,64.58,64.73,64.22,64.58,136797.0,64.58,64.73,64.22,64.58,136797.0
2020-09-17 15:00:00,64.59,64.9,64.28,64.48,233866.0,64.59,64.9,64.28,64.48,233866.0
2020-09-17 15:30:00,64.47,64.91,63.66,63.99,668358.0,64.47,64.91,63.66,63.99,668358.0
2020-09-18 09:30:00,64.18,64.79,63.12,63.7,391291.0,64.18,64.79,63.12,63.7,391291.0
2020-09-18 10:00:00,63.72,64.3,63.29,63.36,335959.0,63.72,64.3,63.29,63.36,335959.0
2020-09-18 10:30:00,63.36,63.48,61.92,62.04,312263.0,63.36,63.48,61.92,62.04,312263.0
2020-09-18 11:00:00,62.04,62.55,61.65,62.54,260334.0,62.04,62.55,61.65,62.54,260334.0
2020-09-18 11:30:00,62.55,62.6,61.9,62.0,227849.0,62.55,62.6,61.9,62.0,227849.0
2020-09-18 12:00:00,61.96,62.75,61.94,62.35,198514.0,61.96,62.75,61.94,62.35,198514.0
2020-09-18 12:30:00,62.35,62.35,61.69,62.04,101232.0,62.35,62.35,61.69,62.04,101232.0
2020-09-18 13:00:00,62.06,62.22,61.47,61.47,83059.0,62.06,62.22,61.47,61.47,83059.0
2020-09-18 13:30:00,61.46,61.66,61.08,61.21,187814.0,61.46,61.66,61.08,61.21,187814.0
2020-09-18 14:00:00,61.19,61.59,61.0,61.34,224534.0,61.19,61.59,61.0,61.34,224534.0
2020-09-18 14:30:00,61.34,61.43,61.1,61.26,125317.0,61.34,61.43,61.1,61.26,125317.0
2020-09-18 15:00:00,61.27,61.62,61.19,61.4,134031.0,61.27,61.62,61.19,61.4,134031.0
2020-09-18 15:30:00,61.39,62.15,61.34,61.65,498243.0,61.39,62.15,61.34,61.65,498243.0
2020-09-21 09:30:00,60.48,62.19,60.25,62.15,390568.0,60.48,62.19,60.25,62.15,390568.0
2020-09-21 10:00:00,62.19,62.3,61.62,61.89,354953.0,62.19,62.3,61.62,61.89,354953.0
2020-09-21 10:30:00,61.89,61.92,60.73,61.45,228649.0,61.89,61.92,60.73,61.45,228649.0
2020-09-21 11:00:00,61.4,61.72,61.23,61.62,84517.0,61.4,61.72,61.23,61.62,84517.0
2020-09-21 11:30:00,61.6,61.75,61.48,61.62,114137.0,61.6,61.75,61.48,61.62,114137.0
2020-09-21 12:00:00,61.64,61.88,61.38,61.62,131246.0,61.64,61.88,61.38,61.62,131246.0
2020-09-21 12:30:00,61.61,61.7,61.31,61.35,70445.0,61.61,61.7,61.31,61.35,70445.0
2020-09-21 13:00:00,61.38,61.72,61.18,61.64,110873.0,61.38,61.72,61.18,61.64,110873.0
2020-09-21 13:30:00,61.65,61.72,61.41,61.54,98680.0,61.65,61.72,61.41,61.54,98680.0
2020-09-21 14:00:00,61.55,61.65,61.08,61.37,69866.0,61.55,61.65,61.08,61.37,69866.0
2020-09-21 14:30:00,61.35,61.63,61.1,61.5,86716.0,61.35,61.63,61.1,61.5,86716.0
2020-09-21 15:00:00,61.52,61.79,61.46,61.6,181785.0,61.52,61.79,61.46,61.6,181785.0
2020-09-21 15:30:00,61.61,61.85,61.36,61.66,441276.0,61.61,61.85,61.36,61.66,441276.0
2020-09-22 09:30:00,62.16,62.2,60.56,61.67,234506.0,62.16,62.2,60.56,61.67,234506.0
2020-09-22 10:00:00,61.67,61.9,61.35,61.71,94479.0,61.67,61.9,61.35,61.71,94479.0
2020-09-22 10:30:00,61.71,61.74,61.35,61.5,122064.0,61.71,61.74,61.35,61.5,122064.0
2020-09-22 11:00:00,61.51,61.79,61.32,61.42,142581.0,61.51,61.79,61.32,61.42,142581.0
2020-09-22 11:30:00,61.45,61.63,61.26,61.57,48403.0,61.45,61.63,61.26,61.57,48403.0
2020-09-22 12:00:00,61.54,61.74,61.54,61.72,50097.0,61.54,61.74,61.54,61.72,50097.0
2020-09-22 12:30:00,61.71,61.72,61.4,61.51,61809.0,61.71,61.72,61.4,61.51,61809.0
2020-09-22 13:00:00,61.51,61.57,61.36,61.51,75188.0,61.51,61.57,61.36,61.51,75188.0
2020-09-22 13:30:00,61.51,61.53,61.3,61.4,55211.0,61.51,61.53,61.3,61.4,55211.0
2020-09-22 14:00:00,61.41,61.54,61.28,61.35,79246.0,61.41,61.54,61.28,61.35,79246.0
2020-09-22 14:30:00,61.4,61.47,61.29,61.41,74979.0,61.4,61.47,61.29,61.41,74979.0
2020-09-22 15:00:00,61.42,61.58,61.34,61.54,64855.0,61.42,61.58,61.34,61.54,64855.0
2020-09-22 15:30:00,61.53,61.75,61.35,61.54,253662.0,61.53,61.75,61.35,61.54,253662.0
2020-09-23 09:30:00,62.07,63.84,61.92,63.14,499175.0,62.07,63.84,61.92,63.14,499175.0
2020-09-23 10:00:00,63.11,63.44,62.42,62.6,252869.0,63.11,63.44,62.42,62.6,252869.0
2020-09-23 10:30:00,62.65,63.0,62.07,62.71,76394.0,62.65,63.0,62.07,62.71,76394.0
2020-09-23 11:00:00,62.75,63.03,62.59,62.92,129476.0,62.75,63.03,62.59,62.92,129476.0
2020-09-23 11:30:00,62.89,63.04,62.41,62.51,75473.0,62.89,63.04,62.41,62.51,75473.0
2020-09-23 12:00:00,62.52,62.9,62.52,62.82,77772.0,62.52,62.9,62.52,62.82,77772.0
2020-09-23 12:30:00,62.8,63.25,62.71,63.18,63562.0,62.8,63.25,62.71,63.18,63562.0
2020-09-23 13:00:00,63.22,63.81,63.04,63.42,154679.0,63.22,63.81,63.04,63.42,154679.0
2020-09-23 13:30:00,63.44,63.45,63.09,63.28,184625.0,63.44,63.45,63.09,63.28,184625.0
2020-09-23 14:00:00,63.28,63.28,62.0,62.4,113533.0,63.28,63.28,62.0,62.4,113533.0
2020-09-23 14:30:00,62.37,62.65,62.16,62.25,135614.0,62.37,62.65,62.16,62.25,135614.0
2020-09-23 15:00:00,62.26,62.45,61.8,62.4,138303.0,62.26,62.45,61.8,62.4,138303.0
2020-09-23 15:30:00,62.36,62.41,61.83,61.98,222118.0,62.36,62.41,61.83,61.98,222118.0
2020-09-24 09:30:00,61.2,61.59,59.52,61.03,344220.0,61.2,61.59,59.52,61.03,344220.0
2020-09-24 10:00:00,61.13,62.11,61.13,61.51,102544.0,61.13,62.11,61.13,61.51,102544.0
2020-09-24 10:30:00,61.53,62.03,61.06,61.93,67345.0,61.53,62.03,61.06,61.93,67345.0
2020-09-24 11:00:00,61.88,61.99,61.44,61.92,65973.0,61.88,61.99,61.44,61.92,65973.0
2020-09-24 11:30:00,61.96,62.2,61.62,61.86,116893.0,61.96,62.2,61.62,61.86,116893.0
2020-09-24 12:00:00,61.92,62.0,61.49,61.61,66416.0,61.92,62.0,61.49,61.61,66416.0
2020-09-24 12:30:00,61.54,61.56,61.16,61.56,62121.0,61.54,61.56,61.16,61.56,62121.0
2020-09-24 13:00:00,61.54,62.1,61.53,62.05,63567.0,61.54,62.1,61.53,62.05,63567.0
2020-09-24 13:30:00,62.06,62.08,61.66,61.68,70515.0,62.06,62.08,61.66,61.68,70515.0
2020-09-24 14:00:00,61.69,61.85,61.37,61.57,70622.0,61.69,61.85,61.37,61.57,70622.0
2020-09-24 14:30:00,61.59,61.9,61.5,61.54,53179.0,61.59,61.9,61.5,61.54,53179.0
2020-09-24 15:00:00,61.54,61.79,61.21,61.37,78347.0,61.54,61.79,61.21,61.37,78347.0
2020-09-24 15:30:00,61.32,61.68,61.07,61.3,258876.0,61.32,61.68,61.07,61.3,258876.0
2020-09-25 09:30:00,60.98,62.11,60.4,61.98,191375.0,60.98,62.11,60.4,61.98,191375.0
2020-09-25 10:00:00,62.03,62.44,61.52,62.39,117406.0,62.03,62.44,61.52,62.39,117406.0
2020-09-25 10:30:00,62.39,62.51,62.04,62.39,106076.0,62.39,62.51,62.04,62.39,106076.0
2020-09-25 11:00:00,62.4,62.72,62.18,62.6,61544.0,62.4,62.72,62.18,62.6,61544.0
2020-09-25 11:30:00,62.56,62.92,62.34,62.34,57373.0,62.56,62.92,62.34,62.34,57373.0
2020-09-25 12:00:00,62.34,62.71,62.33,62.51,53041.0,62.34,62.71,62.33,62.51,53041.0
2020-09-25 12:30:00,62.55,62.91,62.39,62.89,47008.0,62.55,62.91,62.39,62.89,47008.0
2020-09-25 13:00:00,62.89,63.11,62.79,62.98,73027.0,62.89,63.11,62.79,62.98,73027.0
2020-09-25 13:30:00,63.01,63.39,62.86,63.38,78608.0,63.01,63.39,62.86,63.38,78608.0
2020-09-25 14:00:00,63.36,63.56,63.23,63.47,75202.0,63.36,63.56,63.23,63.47,75202.0
2020-09-25 14:30:00,63.46,63.55,63.28,63.35,70473.0,63.46,63.55,63.28,63.35,70473.0
2020-09-25 15:00:00,63.36,63.51,63.33,63.38,106927.0,63.36,63.51,63.33,63.38,106927.0
2020-09-25 15:30:00,63.36,63.5,62.99,63.03,382751.0,63.36,63.5,62.99,63.03,382751.0
2020-09-28 09:30:00,64.26,65.43,63.93,64.73,250483.0,64.26,65.43,63.93,64.73,250483.0
2020-09-28 10:00:00,64.72,64.75,63.97,64.57,108246.0,64.72,64.75,63.97,64.57,108246.0
2020-09-28 10:30:00,64.58,64.9,64.55,64.74,66157.0,64.58,64.9,64.55,64.74,66157.0
2020-09-28 11:00:00,64.81,65.03,64.51,64.73,98476.0,64.81,65.03,64.51,64.73,98476.0
2020-09-28 11:30:00,64.7,64.94,64.61,64.86,59511.0,64.7,64.94,64.61,64.86,59511.0
2020-09-28 12:00:00,64.83,65.0,64.54,64.98,61403.0,64.83,65.0,64.54,64.98,61403.0
2020-09-28 12:30:00,64.95,65.06,64.79,64.81,76606.0,64.95,65.06,64.79,64.81,76606.0
2020-09-28 13:00:00,64.81,65.0,64.81,64.89,34189.0,64.81,65.0,64.81,64.89,34189.0
2020-09-28 13:30:00,64.92,64.98,64.77,64.79,60497.0,64.92,64.98,64.77,64.79,60497.0
2020-09-28 14:00:00,64.79,65.44,64.76,65.44,95294.0,64.79,65.44,64.76,65.44,95294.0
2020-09-28 14:30:00,65.43,65.58,65.36,65.41,75393.0,65.43,65.58,65.36,65.41,75393.0
2020-09-28 15:00:00,65.42,65.45,65.14,65.34,92464.0,65.42,65.45,65.14,65.34,92464.0
2020-09-28 15:30:00,65.33,65.47,65.04,65.38,189410.0,65.33,65.47,65.04,65.38,189410.0
2020-09-29 09:30:00,65.5,65.65,64.8,65.16,173749.0,65.5,65.65,64.8,65.16,173749.0
2020-09-29 10:00:00,65.22,65.41,64.7,64.89,78422.0,65.22,65.41,64.7,64.89,78422.0
2020-09-29 10:30:00,64.88,65.27,64.77,65.09,58519.0,64.88,65.27,64.77,65.09,58519.0
2020-09-29 11:00:00,65.17,65.5,64.99,65.25,63975.0,65.17,65.5,64.99,65.25,63975.0
2020-09-29 11:30:00,65.26,65.39,65.01,65.14,65233.0,65.26,65.39,65.01,65.14,65233.0
2020-09-29 12:00:00,65.16,65.32,65.06,65.24,56605.0,65.16,65.32,65.06,65.24,56605.0
2020-09-29 12:30:00,65.2,65.64,65.2,65.52,82191.0,65.2,65.64,65.2,65.52,82191.0
2020-09-29 13:00:00,65.51,65.74,65.39,65.73,81640.0,65.51,65.74,65.39,65.73,81640.0
2020-09-29 13:30:00,65.71,65.96,65.67,65.92,57905.0,65.71,65.96,65.67,65.92,57905.0
2020-09-29 14:00:00,65.92,66.0,65.72,65.89,61377.0,65.92,66.0,65.72,65.89,61377.0
2020-09-29 14:30:00,65.86,65.95,65.59,65.7,71811.0,65.86,65.95,65.59,65.7,71811.0
2020-09-29 15:00:00,65.71,65.99,65.59,65.74,110286.0,65.71,65.99,65.59,65.74,110286.0
2020-09-29 15:30:00,65.74,65.88,65.41,65.76,203123.0,65.74,65.88,65.41,65.76,203123.0
2020-09-30 09:30:00,65.88,67.57,65.79,66.88,297785.0,65.88,67.57,65.79,66.88,297785.0
2020-09-30 10:00:00,66.94,68.0,66.88,67.83,369464.0,66.94,68.0,66.88,67.83,369464.0
2020-09-30 10:30:00,67.83,68.14,67.53,67.74,138335.0,67.83,68.14,67.53,67.74,138335.0
2020-09-30 11:00:00,67.81,68.14,67.72,68.07,91628.0,67.81,68.14,67.72,68.07,91628.0
2020-09-30 11:30:00,68.01,68.08,67.6,67.64,87626.0,68.01,68.08,67.6,67.64,87626.0
2020-09-30 12:00:00,67.65,67.83,67.36,67.39,65534.0,67.65,67.83,67.36,67.39,65534.0
2020-09-30 12:30:00,67.39,67.44,66.84,67.2,147135.0,67.39,67.44,66.84,67.2,147135.0
2020-09-30 13:00:00,67.22,67.31,66.91,67.23,75311.0,67.22,67.31,66.91,67.23,75311.0
2020-09-30 13:30:00,67.23,67.52,67.23,67.38,81700.0,67.23,67.52,67.23,67.38,81700.0
2020-09-30 14:00:00,67.38,67.51,67.01,67.27,101859.0,67.38,67.51,67.01,67.27,101859.0
2020-09-30 14:30:00,67.24,67.24,66.05,66.55,89042.0,67.24,67.24,66.05,66.55,89042.0
2020-09-30 15:00:00,66.49,66.72,65.65,65.99,95045.0,66.49,66.72,65.65,65.99,95045.0
2020-09-30 15:30:00,65.97,66.35,65.72,66.2,512305.0,65.97,66.35,65.72,66.2,512305.0
2020-10-01 09:30:00,67.27,68.1,66.78,67.92,169303.0,67.27,68.1,66.78,67.92,169303.0
2020-10-01 10:00:00,67.82,68.16,67.16,67.83,198054.0,67.82,68.16,67.16,67.83,198054.0
2020-10-01 10:30:00,67.8,68.31,67.71,68.26,160393.0,67.8,68.31,67.71,68.26,160393.0
2020-10-01 11:00:00,68.26,68.45,67.87,68.07,137145.0,68.26,68.45,67.87,68.07,137145.0
2020-10-01 11:30:00,68.1,68.29,67.68,68.15,157498.0,68.1,68.29,67.68,68.15,157498.0
2020-10-01 12:00:00,68.16,68.27,67.96,68.16,49349.0,68.16,68.27,67.96,68.16,49349.0
2020-10-01 12:30:00,68.15,68.53,68.07,68.41,112868.0,68.15,68.53,68.07,68.41,112868.0
2020-10-01 13:00:00,68.41,68.63,68.3,68.32,111145.0,68.41,68.63,68.3,68.32,111145.0
2020-10-01 13:30:00,68.35,68.81,68.18,68.63,88599.0,68.35,68.81,68.18,68.63,88599.0
2020-10-01 14:00:00,68.63,68.76,68.2,68.74,81875.0,68.63,68.76,68.2,68.74,81875.0
2020-10-01 14:30:00,68.69,68.88,68.46,68.78,70135.0,68.69,68.88,68.46,68.78,70135.0
2020-10-01 15:00:00,68.78,68.88,68.58,68.62,78681.0,68.78,68.88,68.58,68.62,78681.0
2020-10-01 15:30:00,68.56,68.73,68.15,68.58,237769.0,68.56,68.73,68.15,68.58,237769.0
2020-10-02 09:30:00,67.14,68.6,66.71,68.52,130028.0,67.14,68.6,66.71,68.52,130028.0
2020-10-02 10:00:00,68.52,69.01,68.3,69.01,96205.0,68.52,69.01,68.3,69.01,96205.0
2020-10-02 10:30:00,69.02,69.32,68.76,68.85,59739.0,69.02,69.32,68.76,68.85,59739.0
2020-10-02 11:00:00,68.81,69.02,68.7,68.88,38561.0,68.81,69.02,68.7,68.88,38561.0
2020-10-02 11:30:00,68.83,68.89,67.61,67.83,68632.0,68.83,68.89,67.61,67.83,68632.0
2020-10-02 12:00:00,67.84,68.36,67.34,68.09,65211.0,67.84,68.36,67.34,68.09,65211.0
2020-10-02 12:30:00,68.11,68.48,68.03,68.26,43869.0,68.11,68.48,68.03,68.26,43869.0
2020-10-02 13:00:00,68.2,68.36,67.96,68.23,28024.0,68.2,68.36,67.96,68.23,28024.0
2020-10-02 13:30:00,68.13,68.23,67.25,67.67,54640.0,68.13,68.23,67.25,67.67,54640.0
2020-10-02 14:00:00,67.77,68.1,67.77,67.87,21797.0,67.77,68.1,67.77,67.87,21797.0
2020-10-02 14:30:00,67.9,67.98,67.65,67.86,20415.0,67.9,67.98,67.65,67.86,20415.0
2020-10-02 15:00:00,67.83,68.0,67.54,67.63,41421.0,67.83,68.0,67.54,67.63,41421.0
2020-10-02 15:30:00,67.6,67.67,67.2,67.21,211542.0,67.6,67.67,67.2,67.21,211542.0
2020-10-05 09:30:00,68.44,70.08,68.29,69.47,205517.0,68.44,70.08,68.29,69.47,205517.0
2020-10-05 10:00:00,69.48,69.82,69.33,69.53,170438.0,69.48,69.82,69.33,69.53,170438.0
2020-10-05 10:30:00,69.51,70.44,69.45,70.03,122164.0,69.51,70.44,69.45,70.03,122164.0
2020-10-05 11:00:00,70.08,70.08,69.47,69.47,66726.0,70.08,70.08,69.47,69.47,66726.0
2020-10-05 11:30:00,69.49,69.97,69.36,69.93,57758.0,69.49,69.97,69.36,69.93,57758.0
2020-10-05 12:00:00,69.95,70.58,69.78,70.48,98297.0,69.95,70.58,69.78,70.48,98297.0
2020-10-05 12:30:00,70.49,71.08,70.45,71.02,103975.0,70.49,71.08,70.45,71.02,103975.0
2020-10-05 13:00:00,71.0,71.2,70.7,71.18,241505.0,71.0,71.2,70.7,71.18,241505.0
2020-10-05 13:30:00,71.13,71.52,70.92,71.39,158113.0,71.13,71.52,70.92,71.39,158113.0
2020-10-05 14:00:00,71.38,71.71,71.21,71.53,105781.0,71.38,71.71,71.21,71.53,105781.0
2020-10-05 14:30:00,71.53,71.78,71.34,71.41,133891.0,71.53,71.78,71.34,71.41,133891.0
2020-10-05 15:00:00,71.4,71.47,71.06,71.31,138165.0,71.4,71.47,71.06,71.31,138165.0
2020-10-05 15:30:00,71.31,71.58,71.24,71.5,163259.0,71.31,71.58,71.24,71.5,163259.0
2020-10-06 09:30:00,72.63,73.18,71.8,72.02,372184.0,72.63,73.18,71.8,72.02,372184.0
2020-10-06 10:00:00,72.08,72.95,71.84,72.79,104194.0,72.08,72.95,71.84,72.79,104194.0
2020-10-06 10:30:00,72.84,73.46,72.71,73.17,127870.0,72.84,73.46,72.71,73.17,127870.0
2020-10-06 11:00:00,73.23,73.25,72.35,72.51,62360.0,73.23,73.25,72.35,72.51,62360.0
2020-10-06 11:30:00,72.52,73.46,72.51,73.17,140832.0,72.52,73.46,72.51,73.17,140832.0
2020-10-06 12:00:00,73.21,74.1,73.21,74.05,102255.0,73.21,74.1,73.21,74.05,102255.0
2020-10-06 12:30:00,74.06,74.8,74.06,74.62,94495.0,74.06,74.8,74.06,74.62,94495.0
2020-10-06 13:00:00,74.69,74.8,74.23,74.33,86864.0,74.69,74.8,74.23,74.33,86864.0
2020-10-06 13:30:00,74.3,75.12,74.28,74.88,80958.0,74.3,75.12,74.28,74.88,80958.0
2020-10-06 14:00:00,74.89,75.34,74.86,75.22,110965.0,74.89,75.34,74.86,75.22,110965.0
2020-10-06 14:30:00,75.25,75.57,73.7,74.22,136640.0,75.25,75.57,73.7,74.22,136640.0
2020-10-06 15:00:00,74.13,74.16,72.81,73.56,162030.0,74.13,74.16,72.81,73.56,162030.0
2020-10-06 15:30:00,73.52,73.98,73.26,73.42,172342.0,73.52,73.98,73.26,73.42,172342.0
2020-10-07 09:30:00,75.41,77.21,75.0,76.59,347999.0,75.41,77.21,75.0,76.59,347999.0
2020-10-07 10:00:00,76.52,77.85,75.84,77.39,240643.0,76.52,77.85,75.84,77.39,240643.0
2020-10-07 10:30:00,77.47,78.2,77.23,78.17,152736.0,77.47,78.2,77.23,78.17,152736.0
2020-10-07 11:00:00,78.19,79.14,78.01,78.25,372815.0,78.19,79.14,78.01,78.25,372815.0
2020-10-07 11:30:00,78.19,79.23,78.14,79.06,188681.0,78.19,79.23,78.14,79.06,188681.0
2020-10-07 12:00:00,78.99,80.48,78.84,80.08,381919.0,78.99,80.48,78.84,80.08,381919.0
2020-10-07 12:30:00,80.14,81.24,79.84,80.79,461842.0,80.14,81.24,79.84,80.79,461842.0
2020-10-07 13:00:00,80.85,81.16,79.68,79.72,482626.0,80.85,81.16,79.68,79.72,482626.0
2020-10-07 13:30:00,79.79,80.42,79.34,79.47,292218.0,79.79,80.42,79.34,79.47,292218.0
2020-10-07 14:00:00,79.43,79.94,79.2,79.28,267790.0,79.43,79.94,79.2,79.28,267790.0
2020-10-07 14:30:00,79.3,79.44,78.64,79.05,230649.0,79.3,79.44,78.64,79.05,230649.0
2020-10-07 15:00:00,79.09,79.67,78.85,78.97,255036.0,79.09,79.67,78.85,78.97,255036.0
2020-10-07 15:30:00,78.98,79.0,78.4,78.64,506181.0,78.98,79.0,78.4,78.64,506181.0
2020-10-08 09:30:00,80.49,80.6,78.0,78.62,532694.0,80.49,80.6,78.0,78.62,532694.0
2020-10-08 10:00:00,78.62,79.77,78.1,78.77,379347.0,78.62,79.77,78.1,78.77,379347.0
2020-10-08 10:30:00,78.73,78.87,77.76,78.5,230415.0,78.73,78.87,77.76,78.5,230415.0
2020-10-08 11:00:00,78.44,79.74,78.44,79.47,277041.0,78.44,79.74,78.44,79.47,277041.0
2020-10-08 11:30:00,79.47,79.55,78.6,78.68,87065.0,79.47,79.55,78.6,78.68,87065.0
2020-10-08 12:00:00,78.73,78.82,77.73,77.73,103250.0,78.73,78.82,77.73,77.73,103250.0
2020-10-08 12:30:00,77.81,78.16,77.72,77.91,77573.0,77.81,78.16,77.72,77.91,77573.0
2020-10-08 13:00:00,77.93,77.95,77.03,77.12,107671.0,77.93,77.95,77.03,77.12,107671.0
2020-10-08 13:30:00,77.11,77.61,77.04,77.47,113376.0,77.11,77.61,77.04,77.47,113376.0
2020-10-08 14:00:00,77.4,77.59,77.2,77.41,95904.0,77.4,77.59,77.2,77.41,95904.0
2020-10-08 14:30:00,77.37,77.44,76.67,76.69,112247.0,77.37,77.44,76.67,76.69,112247.0
2020-10-08 15:00:00,76.68,77.15,76.5,76.65,118294.0,76.68,77.15,76.5,76.65,118294.0
2020-10-08 15:30:00,76.64,77.16,76.63,77.12,194617.0,76.64,77.16,76.63,77.12,194617.0
2020-10-09 09:30:00,77.95,78.96,76.88,78.68,293048.0,77.95,78.96,76.88,78.68,293048.0
2020-10-09 10:00:00,78.76,79.89,78.26,79.67,208342.0,78.76,79.89,78.26,79.67,208342.0
2020-10-09 10:30:00,79.67,81.37,79.44,81.17,454518.0,79.67,81.37,79.44,81.17,454518.0
2020-10-09 11:00:00,81.14,81.43,80.32,80.33,369376.0,81.14,81.43,80.32,80.33,369376.0
2020-10-09 11:30:00,80.29,80.64,79.9,79.94,121061.0,80.29,80.64,79.9,79.94,121061.0
2020-10-09 12:00:00,79.91,80.26,79.56,79.59,96577.0,79.91,80.26,79.56,79.59,96577.0
2020-10-09 12:30:00,79.58,79.99,79.58,79.82,51600.0,79.58,79.99,79.58,79.82,51600.0
2020-10-09 13:00:00,79.83,80.06,79.38,79.43,105871.0,79.83,80.06,79.38,79.43,105871.0
2020-10-09 13:30:00,79.47,79.65,78.8,78.98,85954.0,79.47,79.65,78.8,78.98,85954.0
2020-10-09 14:00:00,78.98,79.01,78.34,78.38,139369.0,78.98,79.01,78.34,78.38,139369.0
2020-10-09 14:30:00,78.37,78.61,78.34,78.44,107836.0,78.37,78.61,78.34,78.44,107836.0
2020-10-09 15:00:00,78.44,78.8,78.42,78.67,95418.0,78.44,78.8,78.42,78.67,95418.0
2020-10-09 15:30:00,78.68,79.06,78.48,78.8,249485.0,78.68,79.06,78.48,78.8,249485.0
2020-10-12 09:30:00,81.95,83.3,78.65,80.08,851014.0,81.95,83.3,78.65,80.08,851014.0
2020-10-12 10:00:00,80.01,80.14,78.64,79.01,242990.0,80.01,80.14,78.64,79.01,242990.0
2020-10-12 10:30:00,78.96,79.14,77.31,78.08,336114.0,78.96,79.14,77.31,78.08,336114.0
2020-10-12 11:00:00,77.95,78.81,77.73,78.76,163509.0,77.95,78.81,77.73,78.76,163509.0
2020-10-12 11:30:00,78.76,79.53,78.3,79.52,228512.0,78.76,79.53,78.3,79.52,228512.0
2020-10-12 12:00:00,79.55,79.95,79.02,79.88,145018.0,79.55,79.95,79.02,79.88,145018.0
2020-10-12 12:30:00,79.89,80.19,79.53,79.68,120642.0,79.89,80.19,79.53,79.68,120642.0
2020-10-12 13:00:00,79.71,80.02,79.52,79.99,135403.0,79.71,80.02,79.52,79.99,135403.0
2020-10-12 13:30:00,79.96,80.54,79.68,80.05,106921.0,79.96,80.54,79.68,80.05,106921.0
2020-10-12 14:00:00,80.09,80.53,79.92,80.38,90438.0,80.09,80.53,79.92,80.38,90438.0
2020-10-12 14:30:00,80.31,80.37,79.48,79.75,95482.0,80.31,80.37,79.48,79.75,95482.0
2020-10-12 15:00:00,79.77,80.12,79.54,80.06,104541.0,79.77,80.12,79.54,80.06,104541.0
2020-10-12 15:30:00,80.05,80.05,79.13,79.24,367456.0,80.05,80.05,79.13,79.24,367456.0
2020-10-13 09:30:00,79.02,81.14,78.49,80.13,433466.0,79.02,81.14,78.49,80.13,433466.0
2020-10-13 10:00:00,80.15,82.11,80.0,81.55,325893.0,80.15,82.11,80.0,81.55,325893.0
2020-10-13 10:30:00,81.61,83.15,81.43,82.21,389779.0,81.61,83.15,81.43,82.21,389779.0
2020-10-13 11:00:00,82.22,83.68,82.16,83.56,246037.0,82.22,83.68,82.16,83.56,246037.0
2020-10-13 11:30:00,83.55,84.45,83.36,83.4,321738.0,83.55,84.45,83.36,83.4,321738.0
2020-10-13 12:00:00,83.46,83.66,82.54,82.82,176261.0,83.46,83.66,82.54,82.82,176261.0
2020-10-13 12:30:00,82.72,83.67,82.61,83.03,144632.0,82.72,83.67,82.61,83.03,144632.0
2020-10-13 13:00:00,83.04,83.09,82.12,82.98,223931.0,83.04,83.09,82.12,82.98,223931.0
2020-10-13 13:30:00,82.95,83.15,82.5,82.84,137084.0,82.95,83.15,82.5,82.84,137084.0
2020-10-13 14:00:00,82.63,83.26,82.34,82.36,119683.0,82.63,83.26,82.34,82.36,119683.0
2020-10-13 14:30:00,82.39,82.85,82.18,82.7,73298.0,82.39,82.85,82.18,82.7,73298.0
2020-10-13 15:00:00,82.66,83.24,82.66,83.01,65606.0,82.66,83.24,82.66,83.01,65606.0
2020-10-13 15:30:00,83.01,83.28,82.81,82.94,208599.0,83.01,83.28,82.81,82.94,208599.0
2020-10-14 09:30:00,84.01,85.66,82.57,83.92,634485.0,84.01,85.66,82.57,83.92,634485.0
2020-10-14 10:00:00,83.92,84.75,83.53,83.61,187737.0,83.92,84.75,83.53,83.61,187737.0
2020-10-14 10:30:00,83.62,84.1,83.02,83.95,90064.0,83.62,84.1,83.02,83.95,90064.0
2020-10-14 11:00:00,83.96,85.07,83.86,84.95,185756.0,83.96,85.07,83.86,84.95,185756.0
2020-10-14 11:30:00,84.87,85.15,83.92,84.01,121344.0,84.87,85.15,83.92,84.01,121344.0
2020-10-14 12:00:00,84.03,84.23,83.28,83.62,102977.0,84.03,84.23,83.28,83.62,102977.0
2020-10-14 12:30:00,83.64,84.01,83.26,83.74,120834.0,83.64,84.01,83.26,83.74,120834.0
2020-10-14 13:00:00,83.68,83.82,83.29,83.7,56246.0,83.68,83.82,83.29,83.7,56246.0
2020-10-14 13:30:00,83.74,84.09,83.57,83.9,38214.0,83.74,84.09,83.57,83.9,38214.0
2020-10-14 14:00:00,83.9,84.33,83.88,83.9,56163.0,83.9,84.33,83.88,83.9,56163.0
2020-10-14 14:30:00,83.96,84.16,83.83,83.99,55614.0,83.96,84.16,83.83,83.99,55614.0
2020-10-14 15:00:00,84.02,84.55,83.98,84.49,85908.0,84.02,84.55,83.98,84.49,85908.0
2020-10-14 15:30:00,84.44,84.7,83.69,83.73,282728.0,84.44,84.7,83.69,83.73,282728.0
2020-10-15 09:30:00,80.71,82.22,78.69,80.6,597263.0,80.71,82.22,78.69,80.6,597263.0
2020-10-15 10:00:00,80.52,81.8,80.15,81.73,180959.0,80.52,81.8,80.15,81.73,180959.0
2020-10-15 10:30:00,81.8,81.98,80.84,81.02,122583.0,81.8,81.98,80.84,81.02,122583.0
2020-10-15 11:00:00,81.11,81.23,80.69,80.9,66070.0,81.11,81.23,80.69,80.9,66070.0
2020-10-15 11:30:00,80.9,81.42,80.79,81.24,76477.0,80.9,81.42,80.79,81.24,76477.0
2020-10-15 12:00:00,81.17,81.17,80.84,81.02,65349.0,81.17,81.17,80.84,81.02,65349.0
2020-10-15 12:30:00,81.01,81.59,80.96,81.52,59632.0,81.01,81.59,80.96,81.52,59632.0
2020-10-15 13:00:00,81.47,81.7,81.21,81.58,73575.0,81.47,81.7,81.21,81.58,73575.0
2020-10-15 13:30:00,81.54,82.04,81.53,81.76,78542.0,81.54,82.04,81.53,81.76,78542.0
2020-10-15 14:00:00,81.79,82.2,81.5,82.19,78049.0,81.79,82.2,81.5,82.19,78049.0
2020-10-15 14:30:00,82.13,82.78,82.03,82.42,114199.0,82.13,82.78,82.03,82.42,114199.0
2020-10-15 15:00:00,82.42,82.85,82.22,82.24,149274.0,82.42,82.85,82.22,82.24,149274.0
2020-10-15 15:30:00,82.24,82.57,82.04,82.25,280855.0,82.24,82.57,82.04,82.25,280855.0
2020-10-16 09:30:00,82.64,83.49,81.63,82.09,372022.0,82.64,83.49,81.63,82.09,372022.0
2020-10-16 10:00:00,82.19,83.18,82.07,82.91,191668.0,82.19,83.18,82.07,82.91,191668.0
2020-10-16 10:30:00,82.93,84.6,82.86,84.49,281950.0,82.93,84.6,82.86,84.49,281950.0
2020-10-16 11:00:00,84.49,84.53,83.25,83.72,183525.0,84.49,84.53,83.25,83.72,183525.0
2020-10-16 11:30:00,83.6,84.33,83.59,84.33,84574.0,83.6,84.33,83.59,84.33,84574.0
2020-10-16 12:00:00,84.34,85.04,84.09,85.0,265486.0,84.34,85.04,84.09,85.0,265486.0
2020-10-16 12:30:00,84.94,85.0,84.1,84.29,179566.0,84.94,85.0,84.1,84.29,179566.0
2020-10-16 13:00:00,84.28,85.2,84.24,84.83,113411.0,84.28,85.2,84.24,84.83,113411.0
2020-10-16 13:30:00,84.83,85.18,84.7,84.83,108692.0,84.83,85.18,84.7,84.83,108692.0
2020-10-16 14:00:00,84.91,85.11,84.61,85.06,87256.0,84.91,85.11,84.61,85.06,87256.0
2020-10-16 14:30:00,85.07,85.5,84.94,85.23,107230.0,85.07,85.5,84.94,85.23,107230.0
2020-10-16 15:00:00,85.22,85.38,84.58,84.71,76502.0,85.22,85.38,84.58,84.71,76502.0
2020-10-16 15:30:00,84.72,84.74,83.94,84.2,242914.0,84.72,84.74,83.94,84.2,242914.0
2020-10-19 09:30:00,84.17,86.46,83.66,86.13,429867.0,84.17,86.46,83.66,86.13,429867.0
2020-10-19 10:00:00,86.08,87.4,85.4,87.33,307488.0,86.08,87.4,85.4,87.33,307488.0
2020-10-19 10:30:00,87.32,87.44,85.62,85.86,264749.0,87.32,87.44,85.62,85.86,264749.0
2020-10-19 11:00:00,85.78,86.74,85.25,85.54,271101.0,85.78,86.74,85.25,85.54,271101.0
2020-10-19 11:30:00,85.6,85.76,85.15,85.27,83878.0,85.6,85.76,85.15,85.27,83878.0
2020-10-19 12:00:00,85.25,85.56,84.95,85.37,50361.0,85.25,85.56,84.95,85.37,50361.0
2020-10-19 12:30:00,85.39,85.64,84.31,84.49,90031.0,85.39,85.64,84.31,84.49,90031.0
2020-10-19 13:00:00,84.53,85.06,84.42,84.92,118262.0,84.53,85.06,84.42,84.92,118262.0
2020-10-19 13:30:00,84.91,85.01,83.58,84.33,165215.0,84.91,85.01,83.58,84.33,165215.0
2020-10-19 14:00:00,84.18,84.37,83.58,83.79,166331.0,84.18,84.37,83.58,83.79,166331.0
2020-10-19 14:30:00,83.72,83.74,82.85,83.37,148256.0,83.72,83.74,82.85,83.37,148256.0
2020-10-19 15:00:00,83.22,83.45,82.97,83.39,117823.0,83.22,83.45,82.97,83.39,117823.0
2020-10-19 15:30:00,83.38,83.97,83.15,83.37,211580.0,83.38,83.97,83.15,83.37,211580.0
2020-10-20 09:30:00,84.73,84.8,82.94,84.74,292616.0,84.73,84.8,82.94,84.74,292616.0
2020-10-20 10:00:00,84.75,85.86,84.29,85.33,145532.0,84.75,85.86,84.29,85.33,145532.0
2020-10-20 10:30:00,85.51,86.03,85.22,85.42,101342.0,85.51,86.03,85.22,85.42,101342.0
2020-10-20 11:00:00,85.34,86.43,84.99,86.29,175752.0,85.34,86.43,84.99,86.29,175752.0
2020-10-20 11:30:00,86.3,86.53,85.55,86.2,112164.0,86.3,86.53,85.55,86.2,112164.0
2020-10-20 12:00:00,86.21,86.58,85.88,85.95,68500.0,86.21,86.58,85.88,85.95,68500.0
2020-10-20 12:30:00,85.9,86.1,84.03,84.1,193872.0,85.9,86.1,84.03,84.1,193872.0
2020-10-20 13:00:00,84.08,84.75,83.89,84.43,150912.0,84.08,84.75,83.89,84.43,150912.0
2020-10-20 13:30:00,84.49,84.64,83.71,84.58,70765.0,84.49,84.64,83.71,84.58,70765.0
2020-10-20 14:00:00,84.58,84.97,84.26,84.45,74208.0,84.58,84.97,84.26,84.45,74208.0
2020-10-20 14:30:00,84.57,84.6,83.96,84.27,89136.0,84.57,84.6,83.96,84.27,89136.0
2020-10-20 15:00:00,84.29,84.7,83.84,84.56,89299.0,84.29,84.7,83.84,84.56,89299.0
2020-10-20 15:30:00,84.55,84.7,84.17,84.3,202241.0,84.55,84.7,84.17,84.3,202241.0
2020-10-21 09:30:00,85.13,87.41,83.2,84.76,582282.0,85.13,87.41,83.2,84.76,582282.0
2020-10-21 10:00:00,84.91,86.4,84.17,86.1,246533.0,84.91,86.4,84.17,86.1,246533.0
2020-10-21 10:30:00,86.12,86.39,83.75,83.87,199677.0,86.12,86.39,83.75,83.87,199677.0
2020-10-21 11:00:00,83.89,84.54,83.05,83.88,156166.0,83.89,84.54,83.05,83.88,156166.0
2020-10-21 11:30:00,83.89,84.32,83.51,83.67,91293.0,83.89,84.32,83.51,83.67,91293.0
2020-10-21 12:00:00,83.73,84.07,83.26,83.31,86126.0,83.73,84.07,83.26,83.31,86126.0
2020-10-21 12:30:00,83.26,83.44,82.3,82.51,127801.0,83.26,83.44,82.3,82.51,127801.0
2020-10-21 13:00:00,82.54,83.11,81.95,82.82,112178.0,82.54,83.11,81.95,82.82,112178.0
2020-10-21 13:30:00,82.8,82.84,81.96,82.46,102559.0,82.8,82.84,81.96,82.46,102559.0
2020-10-21 14:00:00,82.35,82.85,82.17,82.83,66202.0,82.35,82.85,82.17,82.83,66202.0
2020-10-21 14:30:00,82.85,83.1,82.7,83.09,101572.0,82.85,83.1,82.7,83.09,101572.0
2020-10-21 15:00:00,83.06,83.2,82.2,82.59,157655.0,83.06,83.2,82.2,82.59,157655.0
2020-10-21 15:30:00,82.57,82.8,81.29,81.47,401381.0,82.57,82.8,81.29,81.47,401381.0
2020-10-22 09:30:00,81.8,83.36,81.39,82.88,202562.0,81.8,83.36,81.39,82.88,202562.0
2020-10-22 10:00:00,82.82,82.97,81.58,82.0,142342.0,82.82,82.97,81.58,82.0,142342.0
2020-10-22 10:30:00,82.01,82.07,80.17,80.86,256092.0,82.01,82.07,80.17,80.86,256092.0
2020-10-22 11:00:00,80.95,81.53,80.35,80.35,160903.0,80.95,81.53,80.35,80.35,160903.0
2020-10-22 11:30:00,80.43,81.49,80.15,81.27,167324.0,80.43,81.49,80.15,81.27,167324.0
2020-10-22 12:00:00,81.29,81.42,80.46,80.67,83491.0,81.29,81.42,80.46,80.67,83491.0
2020-10-22 12:30:00,80.65,81.74,80.55,81.64,75286.0,80.65,81.74,80.55,81.64,75286.0
2020-10-22 13:00:00,81.71,82.12,81.66,81.99,119005.0,81.71,82.12,81.66,81.99,119005.0
2020-10-22 13:30:00,82.0,82.33,81.87,81.97,81795.0,82.0,82.33,81.87,81.97,81795.0
2020-10-22 14:00:00,81.98,82.36,81.65,82.02,51925.0,81.98,82.36,81.65,82.02,51925.0
2020-10-22 14:30:00,81.94,82.39,81.76,82.03,47959.0,81.94,82.39,81.76,82.03,47959.0
2020-10-22 15:00:00,82.09,82.32,81.82,82.28,59049.0,82.09,82.32,81.82,82.28,59049.0
2020-10-22 15:30:00,82.32,82.87,82.19,82.7,332268.0,82.32,82.87,82.19,82.7,332268.0
2020-10-23 09:30:00,83.4,85.49,83.33,84.2,311289.0,83.4,85.49,83.33,84.2,311289.0
2020-10-23 10:00:00,84.21,84.28,82.8,83.32,148809.0,84.21,84.28,82.8,83.32,148809.0
2020-10-23 10:30:00,83.24,84.47,82.92,84.4,108631.0,83.24,84.47,82.92,84.4,108631.0
2020-10-23 11:00:00,84.45,85.25,84.35,85.24,140220.0,84.45,85.25,84.35,85.24,140220.0
2020-10-23 11:30:00,85.27,85.41,84.77,85.22,112536.0,85.27,85.41,84.77,85.22,112536.0
2020-10-23 12:00:00,85.16,85.75,85.03,85.39,158846.0,85.16,85.75,85.03,85.39,158846.0
2020-10-23 12:30:00,85.39,85.7,85.11,85.53,92139.0,85.39,85.7,85.11,85.53,92139.0
2020-10-23 13:00:00,85.47,85.97,85.39,85.8,77447.0,85.47,85.97,85.39,85.8,77447.0
2020-10-23 13:30:00,85.75,86.2,85.72,85.93,90832.0,85.75,86.2,85.72,85.93,90832.0
2020-10-23 14:00:00,85.95,86.24,85.73,86.06,67218.0,85.95,86.24,85.73,86.06,67218.0
2020-10-23 14:30:00,85.97,86.1,85.33,85.51,98751.0,85.97,86.1,85.33,85.51,98751.0
2020-10-23 15:00:00,85.47,85.98,85.34,85.67,139323.0,85.47,85.98,85.34,85.67,139323.0
2020-10-23 15:30:00,85.71,85.72,84.95,85.37,291892.0,85.71,85.72,84.95,85.37,291892.0
2020-10-26 09:30:00,82.65,84.9,82.6,84.9,301439.0,82.65,84.9,82.6,84.9,301439.0
2020-10-26 10:00:00,84.9,85.11,83.19,83.8,268575.0,84.9,85.11,83.19,83.8,268575.0
2020-10-26 10:30:00,83.73,84.27,83.04,83.19,120050.0,83.73,84.27,83.04,83.19,120050.0
2020-10-26 11:00:00,83.14,83.14,82.23,82.45,157493.0,83.14,83.14,82.23,82.45,157493.0
2020-10-26 11:30:00,82.5,82.86,82.01,82.69,97052.0,82.5,82.86,82.01,82.69,97052.0
2020-10-26 12:00:00,82.66,83.04,82.3,82.33,170623.0,82.66,83.04,82.3,82.33,170623.0
2020-10-26 12:30:00,82.3,82.31,81.39,81.68,165019.0,82.3,82.31,81.39,81.68,165019.0
2020-10-26 13:00:00,81.71,81.77,80.67,80.69,165847.0,81.71,81.77,80.67,80.69,165847.0
2020-10-26 13:30:00,80.69,82.98,80.68,82.82,295220.0,80.69,82.98,80.68,82.82,295220.0
2020-10-26 14:00:00,82.81,83.52,82.41,83.0,229655.0,82.81,83.52,82.41,83.0,229655.0
2020-10-26 14:30:00,82.99,83.12,82.31,82.48,115981.0,82.99,83.12,82.31,82.48,115981.0
2020-10-26 15:00:00,82.51,83.55,82.34,83.18,329953.0,82.51,83.55,82.34,83.18,329953.0
2020-10-26 15:30:00,83.21,83.96,83.15,83.75,413447.0,83.21,83.96,83.15,83.75,413447.0
2020-10-27 09:30:00,83.07,84.4,81.44,84.14,157587.0,83.07,84.4,81.44,84.14,157587.0
2020-10-27 10:00:00,84.12,84.51,83.4,83.72,93650.0,84.12,84.51,83.4,83.72,93650.0
2020-10-27 10:30:00,83.81,84.14,83.19,83.62,100460.0,83.81,84.14,83.19,83.62,100460.0
2020-10-27 11:00:00,83.65,83.74,83.3,83.37,74360.0,83.65,83.74,83.3,83.37,74360.0
2020-10-27 11:30:00,83.37,83.47,82.69,82.69,57183.0,83.37,83.47,82.69,82.69,57183.0
2020-10-27 12:00:00,82.8,82.9,82.08,82.11,154087.0,82.8,82.9,82.08,82.11,154087.0
2020-10-27 12:30:00,82.1,82.49,81.82,82.2,83695.0,82.1,82.49,81.82,82.2,83695.0
2020-10-27 13:00:00,82.22,82.73,81.95,82.32,89546.0,82.22,82.73,81.95,82.32,89546.0
2020-10-27 13:30:00,82.24,82.74,82.07,82.58,68570.0,82.24,82.74,82.07,82.58,68570.0
2020-10-27 14:00:00,82.61,82.86,81.95,82.06,89036.0,82.61,82.86,81.95,82.06,89036.0
2020-10-27 14:30:00,82.08,82.2,81.8,81.9,100223.0,82.08,82.2,81.8,81.9,100223.0
2020-10-27 15:00:00,81.91,82.2,81.53,81.84,171149.0,81.91,82.2,81.53,81.84,171149.0
2020-10-27 15:30:00,81.82,82.68,81.79,82.32,351532.0,81.82,82.68,81.79,82.32,351532.0
2020-10-28 09:30:00,92.33,97.93,91.36,95.08,3780875.0,92.33,97.93,91.36,95.08,3780875.0
2020-10-28 10:00:00,95.09,95.9,90.21,91.92,1702866.0,95.09,95.9,90.21,91.92,1702866.0
2020-10-28 10:30:00,91.92,93.65,91.29,92.31,1024940.0,91.92,93.65,91.29,92.31,1024940.0
2020-10-28 11:00:00,92.03,92.4,90.8,91.95,756949.0,92.03,92.4,90.8,91.95,756949.0
2020-10-28 11:30:00,91.93,93.33,91.63,91.97,751806.0,91.93,93.33,91.63,91.97,751806.0
2020-10-28 12:00:00,92.01,92.86,91.74,92.17,442150.0,92.01,92.86,91.74,92.17,442150.0
2020-10-28 12:30:00,92.18,92.35,91.08,91.95,349687.0,92.18,92.35,91.08,91.95,349687.0
2020-10-28 13:00:00,91.96,92.56,90.81,91.48,556823.0,91.96,92.56,90.81,91.48,556823.0
2020-10-28 13:30:00,91.53,92.59,91.24,92.05,419400.0,91.53,92.59,91.24,92.05,419400.0
2020-10-28 14:00:00,92.03,93.44,91.89,93.2,524113.0,92.03,93.44,91.89,93.2,524113.0
2020-10-28 14:30:00,93.22,93.39,91.44,92.4,376817.0,93.22,93.39,91.44,92.4,376817.0
2020-10-28 15:00:00,92.28,92.99,91.59,92.77,389440.0,92.28,92.99,91.59,92.77,389440.0
2020-10-28 15:30:00,92.76,93.93,92.71,93.32,1322700.0,92.76,93.93,92.71,93.32,1322700.0
2020-10-29 09:30:00,91.15,92.88,89.62,90.64,886541.0,91.15,92.88,89.62,90.64,886541.0
2020-10-29 10:00:00,90.67,90.72,88.77,89.46,643690.0,90.67,90.72,88.77,89.46,643690.0
2020-10-29 10:30:00,89.45,90.0,88.64,89.47,342426.0,89.45,90.0,88.64,89.47,342426.0
2020-10-29 11:00:00,89.33,90.65,88.45,90.59,314733.0,89.33,90.65,88.45,90.59,314733.0
2020-10-29 11:30:00,90.55,90.94,89.54,89.97,229391.0,90.55,90.94,89.54,89.97,229391.0
2020-10-29 12:00:00,89.99,90.04,88.55,88.68,151797.0,89.99,90.04,88.55,88.68,151797.0
2020-10-29 12:30:00,88.59,88.82,87.51,87.53,226334.0,88.59,88.82,87.51,87.53,226334.0
2020-10-29 13:00:00,87.58,87.75,86.75,86.95,283769.0,87.58,87.75,86.75,86.95,283769.0
2020-10-29 13:30:00,86.95,88.63,86.84,88.25,354419.0,86.95,88.63,86.84,88.25,354419.0
2020-10-29 14:00:00,88.27,88.57,87.7,87.78,107286.0,88.27,88.57,87.7,87.78,107286.0
2020-10-29 14:30:00,87.74,88.28,87.71,87.97,132375.0,87.74,88.28,87.71,87.97,132375.0
2020-10-29 15:00:00,87.99,88.16,87.7,87.91,193807.0,87.99,88.16,87.7,87.91,193807.0
2020-10-29 15:30:00,87.91,88.38,87.43,87.47,527023.0,87.91,88.38,87.43,87.47,527023.0
2020-10-30 09:30:00,86.84,88.11,83.76,84.83,845585.0,86.84,88.11,83.76,84.83,845585.0
2020-10-30 10:00:00,84.89,86.1,84.45,84.77,523360.0,84.89,86.1,84.45,84.77,523360.0
2020-10-30 10:30:00,84.72,84.9,81.7,83.05,629993.0,84.72,84.9,81.7,83.05,629993.0
2020-10-30 11:00:00,83.15,84.58,83.09,84.0,224248.0,83.15,84.58,83.09,84.0,224248.0
2020-10-30 11:30:00,84.01,85.15,83.8,84.88,271919.0,84.01,85.15,83.8,84.88,271919.0
2020-10-30 12:00:00,84.95,85.7,84.89,85.69,232515.0,84.95,85.7,84.89,85.69,232515.0
2020-10-30 12:30:00,85.72,85.89,84.92,85.36,326772.0,85.72,85.89,84.92,85.36,326772.0
2020-10-30 13:00:00,85.4,86.22,85.38,86.0,330405.0,85.4,86.22,85.38,86.0,330405.0
2020-10-30 13:30:00,85.96,86.24,85.63,86.02,145898.0,85.96,86.24,85.63,86.02,145898.0
2020-10-30 14:00:00,86.03,86.96,85.75,86.5,219455.0,86.03,86.96,85.75,86.5,219455.0
2020-10-30 14:30:00,86.39,86.78,86.0,86.31,159960.0,86.39,86.78,86.0,86.31,159960.0
2020-10-30 15:00:00,86.34,86.65,85.81,86.13,170891.0,86.34,86.65,85.81,86.13,170891.0
2020-10-30 15:30:00,86.18,87.07,85.95,87.04,506308.0,86.18,87.07,85.95,87.04,506308.0
2020-11-02 09:30:00,88.79,89.86,87.84,88.11,449579.0,88.79,89.86,87.84,88.11,449579.0
2020-11-02 10:00:00,88.22,89.67,87.99,89.54,319872.0,88.22,89.67,87.99,89.54,319872.0
2020-11-02 10:30:00,89.58,90.08,88.74,89.81,267943.0,89.58,90.08,88.74,89.81,267943.0
2020-11-02 11:00:00,89.77,90.39,89.37,89.56,218509.0,89.77,90.39,89.37,89.56,218509.0
2020-11-02 11:30:00,89.65,90.88,89.5,90.5,151040.0,89.65,90.88,89.5,90.5,151040.0
2020-11-02 12:00:00,90.5,90.54,89.26,89.67,193458.0,90.5,90.54,89.26,89.67,193458.0
2020-11-02 12:30:00,89.61,89.65,88.06,88.25,112743.0,89.61,89.65,88.06,88.25,112743.0
2020-11-02 13:00:00,88.25,88.26,87.52,87.8,107289.0,88.25,88.26,87.52,87.8,107289.0
2020-11-02 13:30:00,87.79,87.97,87.2,87.48,107400.0,87.79,87.97,87.2,87.48,107400.0
2020-11-02 14:00:00,87.51,88.46,87.42,88.28,80458.0,87.51,88.46,87.42,88.28,80458.0
2020-11-02 14:30:00,88.33,88.8,87.93,88.63,76324.0,88.33,88.8,87.93,88.63,76324.0
2020-11-02 15:00:00,88.63,88.94,88.54,88.75,89164.0,88.63,88.94,88.54,88.75,89164.0
2020-11-02 15:30:00,88.75,89.05,88.16,88.94,258807.0,88.75,89.05,88.16,88.94,258807.0
2020-11-03 09:30:00,89.53,90.72,88.14,89.32,376110.0,89.53,90.72,88.14,89.32,376110.0
2020-11-03 10:00:00,89.34,89.46,87.42,87.63,277776.0,89.34,89.46,87.42,87.63,277776.0
2020-11-03 10:30:00,87.7,88.63,87.31,88.37,169528.0,87.7,88.63,87.31,88.37,169528.0
2020-11-03 11:00:00,88.33,88.7,87.69,87.75,191663.0,88.33,88.7,87.69,87.75,191663.0
2020-11-03 11:30:00,87.71,88.13,87.09,87.94,128261.0,87.71,88.13,87.09,87.94,128261.0
2020-11-03 12:00:00,87.95,88.41,87.66,87.89,89225.0,87.95,88.41,87.66,87.89,89225.0
2020-11-03 12:30:00,87.87,87.92,87.01,87.13,122867.0,87.87,87.92,87.01,87.13,122867.0
2020-11-03 13:00:00,87.13,87.16,85.29,85.69,373473.0,87.13,87.16,85.29,85.69,373473.0
2020-11-03 13:30:00,85.77,85.84,85.0,85.61,277039.0,85.77,85.84,85.0,85.61,277039.0
2020-11-03 14:00:00,85.58,86.32,85.33,86.31,244270.0,85.58,86.32,85.33,86.31,244270.0
2020-11-03 14:30:00,86.34,86.84,86.05,86.45,233559.0,86.34,86.84,86.05,86.45,233559.0
2020-11-03 15:00:00,86.44,86.9,85.89,86.88,235999.0,86.44,86.9,85.89,86.88,235999.0
2020-11-03 15:30:00,86.83,87.45,86.39,87.23,530472.0,86.83,87.45,86.39,87.23,530472.0
2020-11-04 09:30:00,82.29,83.54,77.77,78.42,1774788.0,82.29,83.54,77.77,78.42,1774788.0
2020-11-04 10:00:00,78.35,80.34,78.25,79.79,1029951.0,78.35,80.34,78.25,79.79,1029951.0
2020-11-04 10:30:00,79.79,80.34,79.06,79.6,552610.0,79.79,80.34,79.06,79.6,552610.0
2020-11-04 11:00:00,79.6,81.18,79.0,81.08,481265.0,79.6,81.18,79.0,81.08,481265.0
2020-11-04 11:30:00,81.01,81.83,80.65,81.4,465532.0,81.01,81.83,80.65,81.4,465532.0
2020-11-04 12:00:00,81.41,81.79,81.01,81.65,410069.0,81.41,81.79,81.01,81.65,410069.0
2020-11-04 12:30:00,81.66,82.74,81.21,81.45,427531.0,81.66,82.74,81.21,81.45,427531.0
2020-11-04 13:00:00,81.45,81.63,80.1,80.15,562640.0,81.45,81.63,80.1,80.15,562640.0
2020-11-04 13:30:00,80.15,80.4,79.65,79.7,454482.0,80.15,80.4,79.65,79.7,454482.0
2020-11-04 14:00:00,79.65,79.93,79.16,79.27,306734.0,79.65,79.93,79.16,79.27,306734.0
2020-11-04 14:30:00,79.31,79.88,79.22,79.77,266315.0,79.31,79.88,79.22,79.77,266315.0
2020-11-04 15:00:00,79.8,79.93,78.81,79.33,364571.0,79.8,79.93,78.81,79.33,364571.0
2020-11-04 15:30:00,79.35,80.22,79.0,79.73,657560.0,79.35,80.22,79.0,79.73,657560.0
2020-11-05 09:30:00,82.37,85.5,82.01,84.86,1058559.0,82.37,85.5,82.01,84.86,1058559.0
2020-11-05 10:00:00,84.83,85.86,84.52,85.59,497181.0,84.83,85.86,84.52,85.59,497181.0
2020-11-05 10:30:00,85.56,86.24,85.19,86.07,392967.0,85.56,86.24,85.19,86.07,392967.0
2020-11-05 11:00:00,86.07,87.88,85.84,87.85,345140.0,86.07,87.88,85.84,87.85,345140.0
2020-11-05 11:30:00,87.88,88.6,87.28,87.91,565605.0,87.88,88.6,87.28,87.91,565605.0
2020-11-05 12:00:00,87.86,88.66,86.8,86.91,345963.0,87.86,88.66,86.8,86.91,345963.0
2020-11-05 12:30:00,86.89,86.98,86.27,86.78,242100.0,86.89,86.98,86.27,86.78,242100.0
2020-11-05 13:00:00,86.76,87.69,86.76,87.28,201455.0,86.76,87.69,86.76,87.28,201455.0
2020-11-05 13:30:00,87.27,87.59,86.76,87.44,134863.0,87.27,87.59,86.76,87.44,134863.0
2020-11-05 14:00:00,87.46,87.5,86.46,86.81,127037.0,87.46,87.5,86.46,86.81,127037.0
2020-11-05 14:30:00,86.88,87.37,86.69,87.08,113882.0,86.88,87.37,86.69,87.08,113882.0
2020-11-05 15:00:00,87.13,87.56,86.98,87.4,164780.0,87.13,87.56,86.98,87.4,164780.0
2020-11-05 15:30:00,87.4,87.43,86.36,86.88,413507.0,87.4,87.43,86.36,86.88,413507.0
2020-11-06 09:30:00,88.75,89.22,86.34,86.9,561524.0,88.75,89.22,86.34,86.9,561524.0
2020-11-06 10:00:00,86.86,89.98,86.86,89.6,421881.0,86.86,89.98,86.86,89.6,421881.0
2020-11-06 10:30:00,89.64,90.73,88.23,88.76,559835.0,89.64,90.73,88.23,88.76,559835.0
2020-11-06 11:00:00,88.78,89.68,87.55,89.0,382097.0,88.78,89.68,87.55,89.0,382097.0
2020-11-06 11:30:00,88.95,89.8,88.31,89.48,317660.0,88.95,89.8,88.31,89.48,317660.0
2020-11-06 12:00:00,89.48,89.92,88.31,88.46,212252.0,89.48,89.92,88.31,88.46,212252.0
2020-11-06 12:30:00,88.54,88.93,87.5,88.03,119236.0,88.54,88.93,87.5,88.03,119236.0
2020-11-06 13:00:00,88.2,88.9,87.96,88.19,125152.0,88.2,88.9,87.96,88.19,125152.0
2020-11-06 13:30:00,88.24,89.05,88.21,88.69,116486.0,88.24,89.05,88.21,88.69,116486.0
2020-11-06 14:00:00,88.73,88.81,88.35,88.69,59675.0,88.73,88.81,88.35,88.69,59675.0
2020-11-06 14:30:00,88.7,88.96,88.24,88.45,123073.0,88.7,88.96,88.24,88.45,123073.0
2020-11-06 15:00:00,88.42,88.77,88.13,88.59,97667.0,88.42,88.77,88.13,88.59,97667.0
2020-11-06 15:30:00,88.55,88.8,88.12,88.24,324833.0,88.55,88.8,88.12,88.24,324833.0
2020-11-09 09:30:00,95.72,95.72,90.38,91.52,737051.0,95.72,95.72,90.38,91.52,737051.0
2020-11-09 10:00:00,91.48,92.6,90.94,91.25,290835.0,91.48,92.6,90.94,91.25,290835.0
2020-11-09 10:30:00,91.29,92.0,89.6,89.93,217843.0,91.29,92.0,89.6,89.93,217843.0
2020-11-09 11:00:00,89.94,90.72,89.42,90.38,134879.0,89.94,90.72,89.42,90.38,134879.0
2020-11-09 11:30:00,90.5,90.52,89.2,89.8,137930.0,90.5,90.52,89.2,89.8,137930.0
2020-11-09 12:00:00,89.85,89.85,88.5,88.61,148412.0,89.85,89.85,88.5,88.61,148412.0
2020-11-09 12:30:00,88.6,89.29,88.12,88.58,127178.0,88.6,89.29,88.12,88.58,127178.0
2020-11-09 13:00:00,88.57,88.91,87.75,87.75,129778.0,88.57,88.91,87.75,87.75,129778.0
2020-11-09 13:30:00,87.76,88.62,87.53,88.41,100199.0,87.76,88.62,87.53,88.41,100199.0
2020-11-09 14:00:00,88.33,88.5,87.3,87.56,129828.0,88.33,88.5,87.3,87.56,129828.0
2020-11-09 14:30:00,87.49,87.97,86.9,87.91,130588.0,87.49,87.97,86.9,87.91,130588.0
2020-11-09 15:00:00,87.89,88.85,87.76,87.8,209416.0,87.89,88.85,87.76,87.8,209416.0
2020-11-09 15:30:00,87.8,88.08,86.04,86.09,319674.0,87.8,88.08,86.04,86.09,319674.0
2020-11-10 09:30:00,83.17,86.0,82.53,83.41,501548.0,83.17,86.0,82.53,83.41,501548.0
2020-11-10 10:00:00,83.43,83.56,80.89,80.99,328417.0,83.43,83.56,80.89,80.99,328417.0
2020-11-10 10:30:00,80.98,81.39,79.78,79.84,396916.0,80.98,81.39,79.78,79.84,396916.0
2020-11-10 11:00:00,79.84,81.16,79.8,80.99,252900.0,79.84,81.16,79.8,80.99,252900.0
2020-11-10 11:30:00,81.0,81.39,80.23,80.33,271852.0,81.0,81.39,80.23,80.33,271852.0
2020-11-10 12:00:00,80.31,81.27,80.17,80.77,282920.0,80.31,81.27,80.17,80.77,282920.0
2020-11-10 12:30:00,80.77,81.91,80.72,81.87,103665.0,80.77,81.91,80.72,81.87,103665.0
2020-11-10 13:00:00,81.84,81.94,80.1,80.22,159748.0,81.84,81.94,80.1,80.22,159748.0
2020-11-10 13:30:00,80.19,80.92,79.94,80.92,86906.0,80.19,80.92,79.94,80.92,86906.0
2020-11-10 14:00:00,80.96,81.17,80.59,80.83,77461.0,80.96,81.17,80.59,80.83,77461.0
2020-11-10 14:30:00,80.91,81.35,80.82,81.08,66417.0,80.91,81.35,80.82,81.08,66417.0
2020-11-10 15:00:00,81.03,81.15,80.68,80.71,91005.0,81.03,81.15,80.68,80.71,91005.0
2020-11-10 15:30:00,80.75,80.84,80.23,80.75,342502.0,80.75,80.84,80.23,80.75,342502.0
2020-11-11 09:30:00,82.04,85.18,82.0,84.05,431735.0,82.04,85.18,82.0,84.05,431735.0
2020-11-11 10:00:00,83.95,85.5,83.8,84.7,224531.0,83.95,85.5,83.8,84.7,224531.0
2020-11-11 10:30:00,84.79,84.93,83.35,83.92,176771.0,84.79,84.93,83.35,83.92,176771.0
2020-11-11 11:00:00,83.92,84.65,83.71,84.04,79191.0,83.92,84.65,83.71,84.04,79191.0
2020-11-11 11:30:00,84.11,85.17,84.01,85.0,92375.0,84.11,85.17,84.01,85.0,92375.0
2020-11-11 12:00:00,85.03,85.04,84.39,84.5,60290.0,85.03,85.04,84.39,84.5,60290.0
2020-11-11 12:30:00,84.56,84.9,84.29,84.33,74608.0,84.56,84.9,84.29,84.33,74608.0
2020-11-11 13:00:00,84.34,84.73,84.24,84.45,69139.0,84.34,84.73,84.24,84.45,69139.0
2020-11-11 13:30:00,84.46,84.84,84.35,84.47,74208.0,84.46,84.84,84.35,84.47,74208.0
2020-11-11 14:00:00,84.52,84.66,84.0,84.16,55870.0,84.52,84.66,84.0,84.16,55870.0
2020-11-11 14:30:00,84.1,84.48,84.08,84.2,65443.0,84.1,84.48,84.08,84.2,65443.0
2020-11-11 15:00:00,84.24,84.63,84.13,84.23,66167.0,84.24,84.63,84.13,84.23,66167.0
2020-11-11 15:30:00,84.26,84.47,83.84,84.2,246882.0,84.26,84.47,83.84,84.2,246882.0
2020-11-12 09:30:00,84.85,85.0,83.38,83.91,166367.0,84.85,85.0,83.38,83.91,166367.0
2020-11-12 10:00:00,83.6,84.76,82.74,82.84,223244.0,83.6,84.76,82.74,82.84,223244.0
2020-11-12 10:30:00,82.84,83.3,81.87,81.89,148662.0,82.84,83.3,81.87,81.89,148662.0
2020-11-12 11:00:00,81.89,82.82,81.85,82.63,104808.0,81.89,82.82,81.85,82.63,104808.0
2020-11-12 11:30:00,82.67,82.93,82.2,82.6,68152.0,82.67,82.93,82.2,82.6,68152.0
2020-11-12 12:00:00,82.49,83.14,82.32,82.38,78817.0,82.49,83.14,82.32,82.38,78817.0
2020-11-12 12:30:00,82.34,82.83,81.6,81.89,89558.0,82.34,82.83,81.6,81.89,89558.0
2020-11-12 13:00:00,81.86,82.14,81.53,81.62,100808.0,81.86,82.14,81.53,81.62,100808.0
2020-11-12 13:30:00,81.51,82.12,81.4,82.0,65404.0,81.51,82.12,81.4,82.0,65404.0
2020-11-12 14:00:00,81.94,82.06,81.46,81.61,85181.0,81.94,82.06,81.46,81.61,85181.0
2020-11-12 14:30:00,81.6,81.82,81.01,81.1,80220.0,81.6,81.82,81.01,81.1,80220.0
2020-11-12 15:00:00,81.09,81.23,80.7,81.02,92082.0,81.09,81.23,80.7,81.02,92082.0
2020-11-12 15:30:00,81.0,81.51,80.79,81.32,227993.0,81.0,81.51,80.79,81.32,227993.0
2020-11-13 09:30:00,82.34,82.98,81.07,82.68,319612.0,82.34,82.98,81.07,82.68,319612.0
2020-11-13 10:00:00,82.55,82.74,81.48,81.99,111360.0,82.55,82.74,81.48,81.99,111360.0
2020-11-13 10:30:00,81.97,82.05,80.21,80.49,175630.0,81.97,82.05,80.21,80.49,175630.0
2020-11-13 11:00:00,80.5,81.25,80.27,81.0,116987.0,80.5,81.25,80.27,81.0,116987.0
2020-11-13 11:30:00,81.05,81.05,80.55,80.78,53787.0,81.05,81.05,80.55,80.78,53787.0
2020-11-13 12:00:00,80.73,80.92,80.38,80.57,80663.0,80.73,80.92,80.38,80.57,80663.0
2020-11-13 12:30:00,80.54,80.59,79.88,80.23,116387.0,80.54,80.59,79.88,80.23,116387.0
2020-11-13 13:00:00,80.27,80.68,80.11,80.44,95119.0,80.27,80.68,80.11,80.44,95119.0
2020-11-13 13:30:00,80.43,80.52,79.95,80.2,63554.0,80.43,80.52,79.95,80.2,63554.0
2020-11-13 14:00:00,80.23,80.3,79.98,80.05,61269.0,80.23,80.3,79.98,80.05,61269.0
2020-11-13 14:30:00,80.04,80.32,79.88,80.19,83286.0,80.04,80.32,79.88,80.19,83286.0
2020-11-13 15:00:00,80.18,80.4,80.07,80.13,153394.0,80.18,80.4,80.07,80.13,153394.0
2020-11-13 15:30:00,80.11,80.3,79.76,79.96,384712.0,80.11,80.3,79.76,79.96,384712.0
2020-11-16 09:30:00,80.8,81.14,79.96,80.8,242654.0,80.8,81.14,79.96,80.8,242654.0
2020-11-16 10:00:00,80.82,82.25,80.82,81.98,296073.0,80.82,82.25,80.82,81.98,296073.0
2020-11-16 10:30:00,82.01,82.05,80.49,80.71,252779.0,82.01,82.05,80.49,80.71,252779.0
2020-11-16 11:00:00,80.75,81.36,80.63,81.09,188022.0,80.75,81.36,80.63,81.09,188022.0
2020-11-16 11:30:00,81.13,81.3,80.79,80.92,86071.0,81.13,81.3,80.79,80.92,86071.0
2020-11-16 12:00:00,80.97,81.27,80.92,81.17,93913.0,80.97,81.27,80.92,81.17,93913.0
2020-11-16 12:30:00,81.22,81.23,80.74,80.79,93943.0,81.22,81.23,80.74,80.79,93943.0
2020-11-16 13:00:00,80.81,80.89,80.17,80.17,69312.0,80.81,80.89,80.17,80.17,69312.0
2020-11-16 13:30:00,80.19,80.36,79.62,79.66,117823.0,80.19,80.36,79.62,79.66,117823.0
2020-11-16 14:00:00,79.69,79.75,79.05,79.4,177573.0,79.69,79.75,79.05,79.4,177573.0
2020-11-16 14:30:00,79.42,79.94,79.32,79.8,113007.0,79.42,79.94,79.32,79.8,113007.0
2020-11-16 15:00:00,79.78,79.94,79.41,79.78,133234.0,79.78,79.94,79.41,79.78,133234.0
2020-11-16 15:30:00,79.79,80.31,79.76,80.26,265938.0,79.79,80.31,79.76,80.26,265938.0
2020-11-17 09:30:00,80.06,81.29,79.27,79.78,279160.0,80.06,81.29,79.27,79.78,279160.0
2020-11-17 10:00:00,79.79,80.78,79.46,80.62,141114.0,79.79,80.78,79.46,80.62,141114.0
2020-11-17 10:30:00,80.63,81.61,80.61,81.35,220598.0,80.63,81.61,80.61,81.35,220598.0
2020-11-17 11:00:00,81.32,81.54,80.81,80.81,96816.0,81.32,81.54,80.81,80.81,96816.0
2020-11-17 11:30:00,80.81,81.78,80.57,81.46,120259.0,80.81,81.78,80.57,81.46,120259.0
2020-11-17 12:00:00,81.45,81.55,81.08,81.29,74941.0,81.45,81.55,81.08,81.29,74941.0
2020-11-17 12:30:00,81.32,81.61,81.1,81.25,77984.0,81.32,81.61,81.1,81.25,77984.0
2020-11-17 13:00:00,81.28,81.28,80.87,81.03,58246.0,81.28,81.28,80.87,81.03,58246.0
2020-11-17 13:30:00,81.07,81.09,80.72,80.84,58293.0,81.07,81.09,80.72,80.84,58293.0
2020-11-17 14:00:00,80.86,81.3,80.68,81.28,128823.0,80.86,81.3,80.68,81.28,128823.0
2020-11-17 14:30:00,81.26,81.46,81.12,81.35,57666.0,81.26,81.46,81.12,81.35,57666.0
2020-11-17 15:00:00,81.34,81.45,81.01,81.33,105405.0,81.34,81.45,81.01,81.33,105405.0
2020-11-17 15:30:00,81.33,81.58,81.13,81.48,297121.0,81.33,81.58,81.13,81.48,297121.0
2020-11-18 09:30:00,82.27,82.92,80.78,81.5,434139.0,82.27,82.92,80.78,81.5,434139.0
2020-11-18 10:00:00,81.39,81.59,80.34,80.77,133962.0,81.39,81.59,80.34,80.77,133962.0
2020-11-18 10:30:00,80.78,81.36,80.5,81.14,105657.0,80.78,81.36,80.5,81.14,105657.0
2020-11-18 11:00:00,81.13,81.49,80.69,81.46,104486.0,81.13,81.49,80.69,81.46,104486.0
2020-11-18 11:30:00,81.52,82.72,81.17,82.72,161370.0,81.52,82.72,81.17,82.72,161370.0
2020-11-18 12:00:00,82.75,83.5,82.6,83.01,132743.0,82.75,83.5,82.6,83.01,132743.0
2020-11-18 12:30:00,83.06,83.61,82.88,83.36,120921.0,83.06,83.61,82.88,83.36,120921.0
2020-11-18 13:00:00,83.43,83.82,83.22,83.64,128200.0,83.43,83.82,83.22,83.64,128200.0
2020-11-18 13:30:00,83.62,83.65,82.55,82.65,121759.0,83.62,83.65,82.55,82.65,121759.0
2020-11-18 14:00:00,82.73,82.91,82.13,82.48,90528.0,82.73,82.91,82.13,82.48,90528.0
2020-11-18 14:30:00,82.52,82.74,82.03,82.55,85429.0,82.52,82.74,82.03,82.55,85429.0
2020-11-18 15:00:00,82.46,82.56,82.21,82.43,71392.0,82.46,82.56,82.21,82.43,71392.0
2020-11-18 15:30:00,82.47,82.5,81.78,81.96,247121.0,82.47,82.5,81.78,81.96,247121.0
2020-11-19 09:30:00,81.68,84.67,81.45,83.73,474322.0,81.68,84.67,81.45,83.73,474322.0
2020-11-19 10:00:00,83.75,85.77,83.3,85.51,292633.0,83.75,85.77,83.3,85.51,292633.0
2020-11-19 10:30:00,85.61,85.77,84.79,85.51,170501.0,85.61,85.77,84.79,85.51,170501.0
2020-11-19 11:00:00,85.51,85.61,84.75,84.86,81722.0,85.51,85.61,84.75,84.86,81722.0
2020-11-19 11:30:00,84.92,85.25,84.43,84.48,87773.0,84.92,85.25,84.43,84.48,87773.0
2020-11-19 12:00:00,84.47,84.91,84.19,84.3,68190.0,84.47,84.91,84.19,84.3,68190.0
2020-11-19 12:30:00,84.22,84.48,84.08,84.29,49008.0,84.22,84.48,84.08,84.29,49008.0
2020-11-19 13:00:00,84.36,84.88,84.31,84.52,64807.0,84.36,84.88,84.31,84.52,64807.0
2020-11-19 13:30:00,84.54,84.72,84.49,84.52,47516.0,84.54,84.72,84.49,84.52,47516.0
2020-11-19 14:00:00,84.53,85.01,84.46,84.67,60804.0,84.53,85.01,84.46,84.67,60804.0
2020-11-19 14:30:00,84.69,84.74,83.95,84.28,78176.0,84.69,84.74,83.95,84.28,78176.0
2020-11-19 15:00:00,84.26,84.73,84.13,84.25,95629.0,84.26,84.73,84.13,84.25,95629.0
2020-11-19 15:30:00,84.25,84.47,83.96,84.05,262129.0,84.25,84.47,83.96,84.05,262129.0
2020-11-20 09:30:00,85.25,86.43,83.37,83.88,357635.0,85.25,86.43,83.37,83.88,357635.0
2020-11-20 10:00:00,83.94,85.6,83.93,85.45,118043.0,83.94,85.6,83.93,85.45,118043.0
2020-11-20 10:30:00,85.5,85.76,84.71,85.05,67534.0,85.5,85.76,84.71,85.05,67534.0
2020-11-20 11:00:00,85.04,85.26,84.72,85.14,64191.0,85.04,85.26,84.72,85.14,64191.0
2020-11-20 11:30:00,85.17,85.47,84.95,85.38,52664.0,85.17,85.47,84.95,85.38,52664.0
2020-11-20 12:00:00,85.39,85.97,85.16,85.86,69459.0,85.39,85.97,85.16,85.86,69459.0
2020-11-20 12:30:00,85.88,86.38,85.8,86.0,73417.0,85.88,86.38,85.8,86.0,73417.0
2020-11-20 13:00:00,85.92,86.1,85.54,85.92,39900.0,85.92,86.1,85.54,85.92,39900.0
2020-11-20 13:30:00,85.95,86.3,85.81,86.04,45014.0,85.95,86.3,85.81,86.04,45014.0
2020-11-20 14:00:00,86.01,86.11,85.76,85.97,57567.0,86.01,86.11,85.76,85.97,57567.0
2020-11-20 14:30:00,85.99,86.18,85.4,85.5,64444.0,85.99,86.18,85.4,85.5,64444.0
2020-11-20 15:00:00,85.46,85.6,84.6,84.61,134338.0,85.46,85.6,84.6,84.61,134338.0
2020-11-20 15:30:00,84.69,85.19,84.58,84.72,241096.0,84.69,85.19,84.58,84.72,241096.0
2020-11-23 09:30:00,85.75,86.6,84.75,85.55,280989.0,85.75,86.6,84.75,85.55,280989.0
2020-11-23 10:00:00,85.71,85.91,84.12,84.22,109876.0,85.71,85.91,84.12,84.22,109876.0
2020-11-23 10:30:00,84.15,85.41,84.15,85.37,77900.0,84.15,85.41,84.15,85.37,77900.0
2020-11-23 11:00:00,85.38,85.53,84.5,85.15,85775.0,85.38,85.53,84.5,85.15,85775.0
2020-11-23 11:30:00,85.11,86.2,85.06,85.99,94287.0,85.11,86.2,85.06,85.99,94287.0
2020-11-23 12:00:00,86.03,86.27,85.78,86.03,89967.0,86.03,86.27,85.78,86.03,89967.0
2020-11-23 12:30:00,86.06,86.7,85.99,86.25,177857.0,86.06,86.7,85.99,86.25,177857.0
2020-11-23 13:00:00,86.26,86.45,86.15,86.38,38989.0,86.26,86.45,86.15,86.38,38989.0
2020-11-23 13:30:00,86.34,86.55,86.23,86.44,44990.0,86.34,86.55,86.23,86.44,44990.0
2020-11-23 14:00:00,86.44,86.63,86.14,86.45,74824.0,86.44,86.63,86.14,86.45,74824.0
2020-11-23 14:30:00,86.51,87.26,86.43,87.09,107761.0,86.51,87.26,86.43,87.09,107761.0
2020-11-23 15:00:00,87.09,87.27,86.85,87.07,155927.0,87.09,87.27,86.85,87.07,155927.0
2020-11-23 15:30:00,87.02,87.35,86.77,86.91,327246.0,87.02,87.35,86.77,86.91,327246.0
2020-11-24 09:30:00,89.51,89.51,86.3,87.84,451392.0,89.51,89.51,86.3,87.84,451392.0
2020-11-24 10:00:00,87.9,89.74,87.78,89.35,185901.0,87.9,89.74,87.78,89.35,185901.0
2020-11-24 10:30:00,89.4,91.05,89.36,90.98,207584.0,89.4,91.05,89.36,90.98,207584.0
2020-11-24 11:00:00,91.09,91.5,90.15,90.53,134077.0,91.09,91.5,90.15,90.53,134077.0
2020-11-24 11:30:00,90.55,90.73,89.52,89.77,114557.0,90.55,90.73,89.52,89.77,114557.0
2020-11-24 12:00:00,89.78,89.97,89.21,89.79,87077.0,89.78,89.97,89.21,89.79,87077.0
2020-11-24 12:30:00,89.72,89.77,88.69,88.95,100604.0,89.72,89.77,88.69,88.95,100604.0
2020-11-24 13:00:00,88.91,89.62,88.8,89.08,106424.0,88.91,89.62,88.8,89.08,106424.0
2020-11-24 13:30:00,89.11,89.31,88.74,89.13,62488.0,89.11,89.31,88.74,89.13,62488.0
2020-11-24 14:00:00,89.13,89.57,88.88,89.39,71418.0,89.13,89.57,88.88,89.39,71418.0
2020-11-24 14:30:00,89.34,90.26,89.32,90.0,120670.0,89.34,90.26,89.32,90.0,120670.0
2020-11-24 15:00:00,89.98,90.08,89.74,89.82,73125.0,89.98,90.08,89.74,89.82,73125.0
2020-11-24 15:30:00,89.79,90.47,89.66,90.42,199851.0,89.79,90.47,89.66,90.42,199851.0
2020-11-25 09:30:00,89.84,91.57,89.51,90.25,310863.0,89.84,91.57,89.51,90.25,310863.0
2020-11-25 10:00:00,90.36,91.67,89.85,91.64,127977.0,90.36,91.67,89.85,91.64,127977.0
2020-11-25 10:30:00,91.67,92.43,91.51,91.67,182094.0,91.67,92.43,91.51,91.67,182094.0
2020-11-25 11:00:00,91.63,92.3,91.37,91.47,99617.0,91.63,92.3,91.37,91.47,99617.0
2020-11-25 11:30:00,91.49,91.99,91.2,91.42,164665.0,91.49,91.99,91.2,91.42,164665.0
2020-11-25 12:00:00,91.46,91.88,91.23,91.87,108902.0,91.46,91.88,91.23,91.87,108902.0
2020-11-25 12:30:00,91.84,92.31,91.75,92.29,71789.0,91.84,92.31,91.75,92.29,71789.0
2020-11-25 13:00:00,92.26,92.38,91.24,91.48,104720.0,92.26,92.38,91.24,91.48,104720.0
2020-11-25 13:30:00,91.5,92.15,91.24,92.05,81211.0,91.5,92.15,91.24,92.05,81211.0
2020-11-25 14:00:00,92.05,92.37,91.89,92.13,46425.0,92.05,92.37,91.89,92.13,46425.0
2020-11-25 14:30:00,92.18,92.9,92.17,92.86,84235.0,92.18,92.9,92.17,92.86,84235.0
2020-11-25 15:00:00,92.86,93.0,92.58,92.75,61326.0,92.86,93.0,92.58,92.75,61326.0
2020-11-25 15:30:00,92.73,92.76,92.15,92.48,183760.0,92.73,92.76,92.15,92.48,183760.0
2020-11-27 09:30:00,94.78,96.55,93.68,95.21,498216.0,94.78,96.55,93.68,95.21,498216.0
2020-11-27 10:00:00,95.18,96.79,94.57,96.3,188790.0,95.18,96.79,94.57,96.3,188790.0
2020-11-27 10:30:00,96.35,96.87,95.61,96.77,177872.0,96.35,96.87,95.61,96.77,177872.0
2020-11-27 11:00:00,96.78,97.58,96.37,96.95,187810.0,96.78,97.58,96.37,96.95,187810.0
2020-11-27 11:30:00,96.98,97.0,95.86,96.44,122609.0,96.98,97.0,95.86,96.44,122609.0
2020-11-27 12:00:00,96.49,96.72,95.55,95.56,100284.0,96.49,96.72,95.55,95.56,100284.0
2020-11-27 12:30:00,95.48,95.56,94.52,94.7,271787.0,95.48,95.56,94.52,94.7,271787.0
2020-11-30 09:30:00,96.87,98.46,93.33,93.5,510681.0,96.87,98.46,93.33,93.5,510681.0
2020-11-30 10:00:00,93.62,94.0,92.35,92.35,164158.0,93.62,94.0,92.35,92.35,164158.0
2020-11-30 10:30:00,92.32,92.9,90.6,92.75,225877.0,92.32,92.9,90.6,92.75,225877.0
2020-11-30 11:00:00,92.75,93.95,92.63,93.86,97360.0,92.75,93.95,92.63,93.86,97360.0
2020-11-30 11:30:00,93.89,94.39,93.17,94.17,81953.0,93.89,94.39,93.17,94.17,81953.0
2020-11-30 12:00:00,94.17,94.5,93.83,94.29,107312.0,94.17,94.5,93.83,94.29,107312.0
2020-11-30 12:30:00,94.29,94.36,93.54,93.83,66668.0,94.29,94.36,93.54,93.83,66668.0
2020-11-30 13:00:00,93.87,93.95,93.4,93.57,35523.0,93.87,93.95,93.4,93.57,35523.0
2020-11-30 13:30:00,93.62,94.0,93.42,93.43,61967.0,93.62,94.0,93.42,93.43,61967.0
2020-11-30 14:00:00,93.39,93.98,93.37,93.89,39104.0,93.39,93.98,93.37,93.89,39104.0
2020-11-30 14:30:00,93.9,93.91,93.56,93.73,48952.0,93.9,93.91,93.56,93.73,48952.0
2020-11-30 15:00:00,93.73,93.84,92.85,92.91,88155.0,93.73,93.84,92.85,92.91,88155.0
2020-11-30 15:30:00,92.85,93.47,92.62,93.47,320749.0,92.85,93.47,92.62,93.47,320749.0
2020-12-01 09:30:00,90.33,93.4,90.31,92.68,371580.0,90.33,93.4,90.31,92.68,371580.0
2020-12-01 10:00:00,92.64,92.85,91.82,92.36,152510.0,92.64,92.85,91.82,92.36,152510.0
2020-12-01 10:30:00,92.41,92.53,90.06,91.17,224817.0,92.41,92.53,90.06,91.17,224817.0
2020-12-01 11:00:00,91.16,91.64,90.88,91.57,130361.0,91.16,91.64,90.88,91.57,130361.0
2020-12-01 11:30:00,91.63,91.96,91.08,91.48,79258.0,91.63,91.96,91.08,91.48,79258.0
2020-12-01 12:00:00,91.53,92.05,91.41,91.91,58073.0,91.53,92.05,91.41,91.91,58073.0
2020-12-01 12:30:00,91.93,92.18,91.44,91.82,63332.0,91.93,92.18,91.44,91.82,63332.0
2020-12-01 13:00:00,91.76,92.09,91.51,91.95,58560.0,91.76,92.09,91.51,91.95,58560.0
2020-12-01 13:30:00,91.82,92.03,91.42,91.77,73841.0,91.82,92.03,91.42,91.77,73841.0
2020-12-01 14:00:00,91.78,92.06,91.43,91.59,59910.0,91.78,92.06,91.43,91.59,59910.0
2020-12-01 14:30:00,91.5,91.61,90.96,91.31,86721.0,91.5,91.61,90.96,91.31,86721.0
2020-12-01 15:00:00,91.31,91.56,90.92,91.56,87396.0,91.31,91.56,90.92,91.56,87396.0
2020-12-01 15:30:00,91.58,91.6,90.97,91.06,212316.0,91.58,91.6,90.97,91.06,212316.0
2020-12-02 09:30:00,89.92,90.0,87.26,89.87,325607.0,89.92,90.0,87.26,89.87,325607.0
2020-12-02 10:00:00,89.94,90.78,89.78,90.39,114490.0,89.94,90.78,89.78,90.39,114490.0
2020-12-02 10:30:00,90.38,90.9,89.55,89.89,85719.0,90.38,90.9,89.55,89.89,85719.0
2020-12-02 11:00:00,89.95,90.92,89.71,90.82,48893.0,89.95,90.92,89.71,90.82,48893.0
2020-12-02 11:30:00,90.8,90.96,90.34,90.34,43075.0,90.8,90.96,90.34,90.34,43075.0
2020-12-02 12:00:00,90.31,91.11,90.28,91.03,40742.0,90.31,91.11,90.28,91.03,40742.0
2020-12-02 12:30:00,90.98,91.08,90.75,90.86,28733.0,90.98,91.08,90.75,90.86,28733.0
2020-12-02 13:00:00,90.86,91.47,90.85,91.13,56386.0,90.86,91.47,90.85,91.13,56386.0
2020-12-02 13:30:00,91.23,91.27,90.7,91.04,30075.0,91.23,91.27,90.7,91.04,30075.0
2020-12-02 14:00:00,91.0,91.01,90.38,90.51,52190.0,91.0,91.01,90.38,90.51,52190.0
2020-12-02 14:30:00,90.47,90.98,90.09,90.98,111994.0,90.47,90.98,90.09,90.98,111994.0
2020-12-02 15:00:00,90.98,91.2,90.35,90.43,153107.0,90.98,91.2,90.35,90.43,153107.0
2020-12-02 15:30:00,90.42,90.78,90.39,90.49,191767.0,90.42,90.78,90.39,90.49,191767.0
2020-12-03 09:30:00,90.99,91.74,89.38,90.0,265161.0,90.99,91.74,89.38,90.0,265161.0
2020-12-03 10:00:00,90.01,90.94,89.81,90.32,194067.0,90.01,90.94,89.81,90.32,194067.0
2020-12-03 10:30:00,90.35,91.12,89.94,91.04,162258.0,90.35,91.12,89.94,91.04,162258.0
2020-12-03 11:00:00,91.07,92.34,91.07,92.26,87414.0,91.07,92.34,91.07,92.26,87414.0
2020-12-03 11:30:00,92.34,92.73,91.9,92.13,72145.0,92.34,92.73,91.9,92.13,72145.0
2020-12-03 12:00:00,92.26,92.35,91.64,91.93,63632.0,92.26,92.35,91.64,91.93,63632.0
2020-12-03 12:30:00,91.94,92.01,90.78,90.88,86095.0,91.94,92.01,90.78,90.88,86095.0
2020-12-03 13:00:00,90.85,91.08,90.72,90.95,116746.0,90.85,91.08,90.72,90.95,116746.0
2020-12-03 13:30:00,90.95,91.0,90.17,90.3,93145.0,90.95,91.0,90.17,90.3,93145.0
2020-12-03 14:00:00,90.31,90.42,89.7,89.97,89898.0,90.31,90.42,89.7,89.97,89898.0
2020-12-03 14:30:00,89.95,89.96,89.22,89.27,111526.0,89.95,89.96,89.22,89.27,111526.0
2020-12-03 15:00:00,89.26,89.36,89.02,89.15,130195.0,89.26,89.36,89.02,89.15,130195.0
2020-12-03 15:30:00,89.13,89.33,88.51,88.83,297461.0,89.13,89.33,88.51,88.83,297461.0
2020-12-04 09:30:00,89.95,91.37,89.43,90.63,274284.0,89.95,91.37,89.43,90.63,274284.0
2020-12-04 10:00:00,90.74,91.0,90.07,90.81,148309.0,90.74,91.0,90.07,90.81,148309.0
2020-12-04 10:30:00,90.77,91.56,90.13,90.23,133461.0,90.77,91.56,90.13,90.23,133461.0
2020-12-04 11:00:00,90.26,90.36,89.36,89.63,58175.0,90.26,90.36,89.36,89.63,58175.0
2020-12-04 11:30:00,89.62,89.66,89.0,89.09,69944.0,89.62,89.66,89.0,89.09,69944.0
2020-12-04 12:00:00,89.1,89.47,88.97,89.37,68637.0,89.1,89.47,88.97,89.37,68637.0
2020-12-04 12:30:00,89.35,89.56,89.19,89.34,54821.0,89.35,89.56,89.19,89.34,54821.0
2020-12-04 13:00:00,89.31,89.48,88.88,89.44,60965.0,89.31,89.48,88.88,89.44,60965.0
2020-12-04 13:30:00,89.41,89.64,89.16,89.24,36451.0,89.41,89.64,89.16,89.24,36451.0
2020-12-04 14:00:00,89.2,89.32,88.63,88.63,38967.0,89.2,89.32,88.63,88.63,38967.0
2020-12-04 14:30:00,88.67,89.24,88.63,89.16,41188.0,88.67,89.24,88.63,89.16,41188.0
2020-12-04 15:00:00,89.2,89.4,88.69,88.94,77799.0,89.2,89.4,88.69,88.94,77799.0
2020-12-04 15:30:00,88.98,89.41,88.47,89.26,186776.0,88.98,89.41,88.47,89.26,186776.0
2020-12-07 09:30:00,89.95,90.79,89.02,89.14,178363.0,89.95,90.79,89.02,89.14,178363.0
2020-12-07 10:00:00,89.26,90.34,89.08,90.03,138419.0,89.26,90.34,89.08,90.03,138419.0
2020-12-07 10:30:00,90.17,90.42,89.5,89.95,64498.0,90.17,90.42,89.5,89.95,64498.0
2020-12-07 11:00:00,89.86,90.18,88.86,89.44,126795.0,89.86,90.18,88.86,89.44,126795.0
2020-12-07 11:30:00,89.42,89.66,88.77,88.99,104098.0,89.42,89.66,88.77,88.99,104098.0
2020-12-07 12:00:00,88.99,89.51,88.88,89.51,62989.0,88.99,89.51,88.88,89.51,62989.0
2020-12-07 12:30:00,89.45,89.93,89.45,89.71,71710.0,89.45,89.93,89.45,89.71,71710.0
2020-12-07 13:00:00,89.68,89.68,88.84,88.93,85852.0,89.68,89.68,88.84,88.93,85852.0
2020-12-07 13:30:00,88.98,89.53,88.97,89.13,52794.0,88.98,89.53,88.97,89.13,52794.0
2020-12-07 14:00:00,89.12,89.54,89.11,89.28,32892.0,89.12,89.54,89.11,89.28,32892.0
2020-12-07 14:30:00,89.28,89.32,88.8,88.81,47083.0,89.28,89.32,88.8,88.81,47083.0
2020-12-07 15:00:00,88.84,88.88,88.21,88.35,68023.0,88.84,88.88,88.21,88.35,68023.0
2020-12-07 15:30:00,88.33,88.82,88.32,88.75,158625.0,88.33,88.82,88.32,88.75,158625.0
2020-12-08 09:30:00,88.74,90.31,88.7,90.05,181717.0,88.74,90.31,88.7,90.05,181717.0
2020-12-08 10:00:00,90.0,90.17,88.8,89.55,89107.0,90.0,90.17,88.8,89.55,89107.0
2020-12-08 10:30:00,89.68,90.39,89.62,89.87,80330.0,89.68,90.39,89.62,89.87,80330.0
2020-12-08 11:00:00,89.93,90.05,89.42,89.67,38874.0,89.93,90.05,89.42,89.67,38874.0
2020-12-08 11:30:00,89.68,90.02,89.43,89.55,41795.0,89.68,90.02,89.43,89.55,41795.0
2020-12-08 12:00:00,89.56,89.6,88.95,89.27,45224.0,89.56,89.6,88.95,89.27,45224.0
2020-12-08 12:30:00,89.27,89.45,89.18,89.45,24401.0,89.27,89.45,89.18,89.45,24401.0
2020-12-08 13:00:00,89.46,89.82,89.39,89.78,25839.0,89.46,89.82,89.39,89.78,25839.0
2020-12-08 13:30:00,89.78,90.1,89.78,89.94,84410.0,89.78,90.1,89.78,89.94,84410.0
2020-12-08 14:00:00,89.94,90.2,89.74,90.19,46857.0,89.94,90.2,89.74,90.19,46857.0
2020-12-08 14:30:00,90.16,90.21,89.87,90.1,44939.0,90.16,90.21,89.87,90.1,44939.0
2020-12-08 15:00:00,90.1,90.18,89.82,89.93,39404.0,90.1,90.18,89.82,89.93,39404.0
2020-12-08 15:30:00,89.91,90.07,89.6,89.89,124185.0,89.91,90.07,89.6,89.89,124185.0
2020-12-09 09:30:00,91.21,91.34,89.75,90.77,225012.0,91.21,91.34,89.75,90.77,225012.0
2020-12-09 10:00:00,90.71,90.71,89.08,89.52,111939.0,90.71,90.71,89.08,89.52,111939.0
2020-12-09 10:30:00,89.44,89.75,89.21,89.63,42550.0,89.44,89.75,89.21,89.63,42550.0
2020-12-09 11:00:00,89.65,89.75,88.98,88.98,78120.0,89.65,89.75,88.98,88.98,78120.0
2020-12-09 11:30:00,88.95,89.04,88.8,89.04,41320.0,88.95,89.04,88.8,89.04,41320.0
2020-12-09 12:00:00,88.99,89.0,87.62,87.98,74958.0,88.99,89.0,87.62,87.98,74958.0
2020-12-09 12:30:00,87.99,88.07,86.81,87.38,88806.0,87.99,88.07,86.81,87.38,88806.0
2020-12-09 13:00:00,87.34,87.45,86.52,86.52,57167.0,87.34,87.45,86.52,86.52,57167.0
2020-12-09 13:30:00,86.5,86.55,85.37,85.37,127866.0,86.5,86.55,85.37,85.37,127866.0
2020-12-09 14:00:00,85.43,86.46,85.22,86.46,66235.0,85.43,86.46,85.22,86.46,66235.0
2020-12-09 14:30:00,86.48,86.84,86.22,86.8,41658.0,86.48,86.84,86.22,86.8,41658.0
2020-12-09 15:00:00,86.77,86.91,86.33,86.34,63400.0,86.77,86.91,86.33,86.34,63400.0
2020-12-09 15:30:00,86.4,86.6,86.0,86.15,236858.0,86.4,86.6,86.0,86.15,236858.0
2020-12-10 09:30:00,85.9,87.45,85.61,87.17,150146.0,85.9,87.45,85.61,87.17,150146.0
2020-12-10 10:00:00,87.2,87.54,86.7,87.11,65330.0,87.2,87.54,86.7,87.11,65330.0
2020-12-10 10:30:00,87.26,87.74,86.88,87.74,44911.0,87.26,87.74,86.88,87.74,44911.0
2020-12-10 11:00:00,87.66,87.69,87.1,87.26,24772.0,87.66,87.69,87.1,87.26,24772.0
2020-12-10 11:30:00,87.4,87.41,86.6,86.64,70569.0,87.4,87.41,86.6,86.64,70569.0
2020-12-10 12:00:00,86.65,87.02,86.5,86.75,26378.0,86.65,87.02,86.5,86.75,26378.0
2020-12-10 12:30:00,86.74,87.08,86.04,86.21,50582.0,86.74,87.08,86.04,86.21,50582.0
2020-12-10 13:00:00,86.16,86.51,86.11,86.35,55704.0,86.16,86.51,86.11,86.35,55704.0
2020-12-10 13:30:00,86.34,86.46,86.13,86.38,38482.0,86.34,86.46,86.13,86.38,38482.0
2020-12-10 14:00:00,86.38,86.38,85.84,86.02,44447.0,86.38,86.38,85.84,86.02,44447.0
2020-12-10 14:30:00,85.99,86.42,85.95,86.2,19487.0,85.99,86.42,85.95,86.2,19487.0
2020-12-10 15:00:00,86.26,86.39,86.2,86.3,39311.0,86.26,86.39,86.2,86.3,39311.0
2020-12-10 15:30:00,86.36,86.82,86.31,86.59,134054.0,86.36,86.82,86.31,86.59,134054.0
2020-12-11 09:30:00,85.87,86.95,85.56,86.87,155295.0,85.87,86.95,85.56,86.87,155295.0
2020-12-11 10:00:00,86.82,87.92,86.74,87.52,127275.0,86.82,87.92,86.74,87.52,127275.0
2020-12-11 10:30:00,87.52,87.75,86.76,87.03,133751.0,87.52,87.75,86.76,87.03,133751.0
2020-12-11 11:00:00,86.95,87.11,86.51,86.55,62629.0,86.95,87.11,86.51,86.55,62629.0
2020-12-11 11:30:00,86.57,86.6,85.75,86.07,37406.0,86.57,86.6,85.75,86.07,37406.0
2020-12-11 12:00:00,86.13,86.38,85.4,85.8,36976.0,86.13,86.38,85.4,85.8,36976.0
2020-12-11 12:30:00,85.82,85.91,85.39,85.77,23405.0,85.82,85.91,85.39,85.77,23405.0
2020-12-11 13:00:00,85.82,86.11,85.66,86.02,17332.0,85.82,86.11,85.66,86.02,17332.0
2020-12-11 13:30:00,86.05,86.15,85.89,86.05,22299.0,86.05,86.15,85.89,86.05,22299.0
2020-12-11 14:00:00,85.94,86.11,85.85,85.9,23146.0,85.94,86.11,85.85,85.9,23146.0
2020-12-11 14:30:00,85.83,86.09,85.68,86.07,41486.0,85.83,86.09,85.68,86.07,41486.0
2020-12-11 15:00:00,86.08,86.69,85.99,86.54,31210.0,86.08,86.69,85.99,86.54,31210.0
2020-12-11 15:30:00,86.59,86.72,86.18,86.45,144818.0,86.59,86.72,86.18,86.45,144818.0
2020-12-14 09:30:00,87.24,87.25,86.2,86.97,128050.0,87.24,87.25,86.2,86.97,128050.0
2020-12-14 10:00:00,87.0,87.86,86.71,87.19,125020.0,87.0,87.86,86.71,87.19,125020.0
2020-12-14 10:30:00,87.19,87.36,86.7,86.86,107125.0,87.19,87.36,86.7,86.86,107125.0
2020-12-14 11:00:00,86.81,87.64,86.64,87.59,116004.0,86.81,87.64,86.64,87.59,116004.0
2020-12-14 11:30:00,87.58,88.2,87.5,88.16,80142.0,87.58,88.2,87.5,88.16,80142.0
2020-12-14 12:00:00,88.1,88.25,87.76,87.76,43659.0,88.1,88.25,87.76,87.76,43659.0
2020-12-14 12:30:00,87.83,87.93,87.27,87.34,51585.0,87.83,87.93,87.27,87.34,51585.0
2020-12-14 13:00:00,87.38,87.48,87.0,87.39,44751.0,87.38,87.48,87.0,87.39,44751.0
2020-12-14 13:30:00,87.39,87.91,87.37,87.64,62008.0,87.39,87.91,87.37,87.64,62008.0
2020-12-14 14:00:00,87.64,87.73,87.54,87.63,35329.0,87.64,87.73,87.54,87.63,35329.0
2020-12-14 14:30:00,87.61,87.62,87.22,87.34,96892.0,87.61,87.62,87.22,87.34,96892.0
2020-12-14 15:00:00,87.33,87.51,87.23,87.27,63646.0,87.33,87.51,87.23,87.27,63646.0
2020-12-14 15:30:00,87.24,87.25,86.47,86.59,196920.0,87.24,87.25,86.47,86.59,196920.0
2020-12-15 09:30:00,85.4,88.42,84.77,88.35,678901.0,85.4,88.42,84.77,88.35,678901.0
2020-12-15 10:00:00,88.27,90.89,87.98,88.98,733567.0,88.27,90.89,87.98,88.98,733567.0
2020-12-15 10:30:00,88.98,89.49,88.16,88.43,366464.0,88.98,89.49,88.16,88.43,366464.0
2020-12-15 11:00:00,88.44,88.5,87.58,87.7,170378.0,88.44,88.5,87.58,87.7,170378.0
2020-12-15 11:30:00,87.85,88.86,87.61,88.64,227125.0,87.85,88.86,87.61,88.64,227125.0
2020-12-15 12:00:00,88.67,89.5,88.61,89.45,206801.0,88.67,89.5,88.61,89.45,206801.0
2020-12-15 12:30:00,89.45,89.82,89.04,89.31,121696.0,89.45,89.82,89.04,89.31,121696.0
2020-12-15 13:00:00,89.41,89.84,88.96,89.23,94735.0,89.41,89.84,88.96,89.23,94735.0
2020-12-15 13:30:00,89.26,89.92,89.26,89.89,107572.0,89.26,89.92,89.26,89.89,107572.0
2020-12-15 14:00:00,89.87,90.42,89.78,90.18,138804.0,89.87,90.42,89.78,90.18,138804.0
2020-12-15 14:30:00,90.18,90.7,90.16,90.47,122158.0,90.18,90.7,90.16,90.47,122158.0
2020-12-15 15:00:00,90.47,90.97,90.19,90.4,142080.0,90.47,90.97,90.19,90.4,142080.0
2020-12-15 15:30:00,90.36,91.3,90.25,91.26,297111.0,90.36,91.3,90.25,91.26,297111.0
2020-12-16 09:30:00,91.27,93.18,90.7,91.07,478324.0,91.27,93.18,90.7,91.07,478324.0
2020-12-16 10:00:00,91.08,91.76,89.36,90.51,172530.0,91.08,91.76,89.36,90.51,172530.0
2020-12-16 10:30:00,90.58,91.66,90.41,91.47,102579.0,90.58,91.66,90.41,91.47,102579.0
2020-12-16 11:00:00,91.5,91.89,91.14,91.38,105768.0,91.5,91.89,91.14,91.38,105768.0
2020-12-16 11:30:00,91.46,92.03,90.79,91.85,97671.0,91.46,92.03,90.79,91.85,97671.0
2020-12-16 12:00:00,91.86,92.27,91.66,92.22,64948.0,91.86,92.27,91.66,92.22,64948.0
2020-12-16 12:30:00,92.13,92.3,91.73,92.05,44927.0,92.13,92.3,91.73,92.05,44927.0
2020-12-16 13:00:00,92.06,92.06,91.35,91.39,66983.0,92.06,92.06,91.35,91.39,66983.0
2020-12-16 13:30:00,91.36,91.95,91.33,91.77,41872.0,91.36,91.95,91.33,91.77,41872.0
2020-12-16 14:00:00,91.84,91.91,91.24,91.29,54859.0,91.84,91.91,91.24,91.29,54859.0
2020-12-16 14:30:00,91.27,92.08,91.26,91.98,45206.0,91.27,92.08,91.26,91.98,45206.0
2020-12-16 15:00:00,91.98,92.3,91.81,91.93,78081.0,91.98,92.3,91.81,91.93,78081.0
2020-12-16 15:30:00,91.95,92.3,91.6,91.65,230915.0,91.95,92.3,91.6,91.65,230915.0
2020-12-17 09:30:00,92.98,93.39,91.93,92.35,170662.0,92.98,93.39,91.93,92.35,170662.0
2020-12-17 10:00:00,92.44,93.21,92.03,93.04,88056.0,92.44,93.21,92.03,93.04,88056.0
2020-12-17 10:30:00,93.02,93.02,91.01,91.4,105396.0,93.02,93.02,91.01,91.4,105396.0
2020-12-17 11:00:00,91.3,92.35,91.16,92.24,98371.0,91.3,92.35,91.16,92.24,98371.0
2020-12-17 11:30:00,92.15,92.19,91.5,91.97,55619.0,92.15,92.19,91.5,91.97,55619.0
2020-12-17 12:00:00,91.91,92.63,91.88,92.62,37445.0,91.91,92.63,91.88,92.62,37445.0
2020-12-17 12:30:00,92.66,92.68,92.14,92.38,34235.0,92.66,92.68,92.14,92.38,34235.0
2020-12-17 13:00:00,92.33,92.59,92.09,92.42,31187.0,92.33,92.59,92.09,92.42,31187.0
2020-12-17 13:30:00,92.49,92.51,92.2,92.42,20665.0,92.49,92.51,92.2,92.42,20665.0
2020-12-17 14:00:00,92.37,92.95,92.25,92.88,36600.0,92.37,92.95,92.25,92.88,36600.0
2020-12-17 14:30:00,92.9,93.06,92.76,92.88,46525.0,92.9,93.06,92.76,92.88,46525.0
2020-12-17 15:00:00,92.87,93.0,92.5,92.65,68912.0,92.87,93.0,92.5,92.65,68912.0
2020-12-17 15:30:00,92.59,92.63,92.11,92.32,212992.0,92.59,92.63,92.11,92.32,212992.0
2020-12-18 09:30:00,93.34,94.54,92.32,93.82,309423.0,93.34,94.54,92.32,93.82,309423.0
2020-12-18 10:00:00,93.8,94.86,93.3,94.82,138996.0,93.8,94.86,93.3,94.82,138996.0
2020-12-18 10:30:00,94.85,95.32,94.26,94.62,148617.0,94.85,95.32,94.26,94.62,148617.0
2020-12-18 11:00:00,94.7,94.76,93.76,94.44,104587.0,94.7,94.76,93.76,94.44,104587.0
2020-12-18 11:30:00,94.53,94.53,93.42,93.68,83233.0,94.53,94.53,93.42,93.68,83233.0
2020-12-18 12:00:00,93.67,94.81,93.5,94.7,47418.0,93.67,94.81,93.5,94.7,47418.0
2020-12-18 12:30:00,94.63,95.08,94.1,95.07,125894.0,94.63,95.08,94.1,95.07,125894.0
2020-12-18 13:00:00,95.08,95.23,94.66,94.7,61556.0,95.08,95.23,94.66,94.7,61556.0
2020-12-18 13:30:00,94.73,95.49,94.69,95.19,53868.0,94.73,95.49,94.69,95.19,53868.0
2020-12-18 14:00:00,95.21,95.28,94.77,94.82,35456.0,95.21,95.28,94.77,94.82,35456.0
2020-12-18 14:30:00,94.83,94.96,93.82,93.91,60077.0,94.83,94.96,93.82,93.91,60077.0
2020-12-18 15:00:00,93.92,93.99,93.05,93.26,79953.0,93.92,93.99,93.05,93.26,79953.0
2020-12-18 15:30:00,93.23,93.62,92.66,93.62,263634.0,93.23,93.62,92.66,93.62,263634.0
2020-12-21 09:30:00,92.4,94.44,91.84,93.84,239739.0,92.4,94.44,91.84,93.84,239739.0
2020-12-21 10:00:00,93.82,94.55,92.97,93.36,93699.0,93.82,94.55,92.97,93.36,93699.0
2020-12-21 10:30:00,93.37,94.78,93.32,94.26,216732.0,93.37,94.78,93.32,94.26,216732.0
2020-12-21 11:00:00,94.25,94.4,93.65,94.34,57630.0,94.25,94.4,93.65,94.34,57630.0
2020-12-21 11:30:00,94.4,95.53,94.24,95.38,72994.0,94.4,95.53,94.24,95.38,72994.0
2020-12-21 12:00:00,95.38,95.8,95.1,95.7,71211.0,95.38,95.8,95.1,95.7,71211.0
2020-12-21 12:30:00,95.7,96.33,95.68,95.95,77122.0,95.7,96.33,95.68,95.95,77122.0
2020-12-21 13:00:00,95.95,96.2,95.75,95.85,86862.0,95.95,96.2,95.75,95.85,86862.0
2020-12-21 13:30:00,95.85,96.25,95.23,95.33,54459.0,95.85,96.25,95.23,95.33,54459.0
2020-12-21 14:00:00,95.34,95.62,95.06,95.56,65066.0,95.34,95.62,95.06,95.56,65066.0
2020-12-21 14:30:00,95.55,95.8,95.45,95.63,33712.0,95.55,95.8,95.45,95.63,33712.0
2020-12-21 15:00:00,95.63,95.69,95.42,95.61,53568.0,95.63,95.69,95.42,95.61,53568.0
2020-12-21 15:30:00,95.54,96.53,95.33,96.5,180220.0,95.54,96.53,95.33,96.5,180220.0
2020-12-22 09:30:00,98.24,104.15,98.0,103.29,690347.0,98.24,104.15,98.0,103.29,690347.0
2020-12-22 10:00:00,103.33,105.2,101.89,104.74,505767.0,103.33,105.2,101.89,104.74,505767.0
2020-12-22 10:30:00,104.72,105.51,104.0,105.39,309877.0,104.72,105.51,104.0,105.39,309877.0
2020-12-22 11:00:00,105.35,106.04,104.51,105.21,306476.0,105.35,106.04,104.51,105.21,306476.0
2020-12-22 11:30:00,105.23,105.23,103.15,104.81,313977.0,105.23,105.23,103.15,104.81,313977.0
2020-12-22 12:00:00,104.89,105.18,103.9,103.99,145987.0,104.89,105.18,103.9,103.99,145987.0
2020-12-22 12:30:00,104.02,104.03,103.25,103.77,94783.0,104.02,104.03,103.25,103.77,94783.0
2020-12-22 13:00:00,103.77,103.77,102.72,102.85,89449.0,103.77,103.77,102.72,102.85,89449.0
2020-12-22 13:30:00,102.78,102.78,102.03,102.25,100636.0,102.78,102.78,102.03,102.25,100636.0
2020-12-22 14:00:00,102.26,103.43,102.26,103.38,70694.0,102.26,103.43,102.26,103.38,70694.0
2020-12-22 14:30:00,103.38,103.51,102.83,103.34,66237.0,103.38,103.51,102.83,103.34,66237.0
2020-12-22 15:00:00,103.38,104.48,103.31,104.47,151760.0,103.38,104.48,103.31,104.47,151760.0
2020-12-22 15:30:00,104.48,105.54,104.31,105.22,515919.0,104.48,105.54,104.31,105.22,515919.0
2020-12-23 09:30:00,107.37,109.09,103.39,105.53,665344.0,107.37,109.09,103.39,105.53,665344.0
2020-12-23 10:00:00,105.49,105.57,103.45,103.58,214099.0,105.49,105.57,103.45,103.58,214099.0
2020-12-23 10:30:00,103.61,105.21,103.52,104.23,132548.0,103.61,105.21,103.52,104.23,132548.0
2020-12-23 11:00:00,104.2,104.42,103.41,104.02,109637.0,104.2,104.42,103.41,104.02,109637.0
2020-12-23 11:30:00,104.03,104.31,103.73,103.85,56918.0,104.03,104.31,103.73,103.85,56918.0
2020-12-23 12:00:00,103.82,103.83,102.5,102.63,110528.0,103.82,103.83,102.5,102.63,110528.0
2020-12-23 12:30:00,102.63,102.88,102.25,102.29,112180.0,102.63,102.88,102.25,102.29,112180.0
2020-12-23 13:00:00,102.25,102.62,101.8,102.28,139919.0,102.25,102.62,101.8,102.28,139919.0
2020-12-23 13:30:00,102.37,102.37,101.34,101.77,101351.0,102.37,102.37,101.34,101.77,101351.0
2020-12-23 14:00:00,101.71,102.24,101.58,102.09,64986.0,101.71,102.24,101.58,102.09,64986.0
2020-12-23 14:30:00,102.12,102.47,101.92,101.95,63177.0,102.12,102.47,101.92,101.95,63177.0
2020-12-23 15:00:00,101.96,102.5,101.75,101.96,88530.0,101.96,102.5,101.75,101.96,88530.0
2020-12-23 15:30:00,101.97,102.39,101.77,101.81,253874.0,101.97,102.39,101.77,101.81,253874.0
2020-12-24 09:30:00,101.8,102.5,99.69,102.21,235351.0,101.8,102.5,99.69,102.21,235351.0
2020-12-24 10:00:00,102.24,102.53,101.42,102.14,119057.0,102.24,102.53,101.42,102.14,119057.0
2020-12-24 10:30:00,102.19,103.29,101.98,102.56,270228.0,102.19,103.29,101.98,102.56,270228.0
2020-12-24 11:00:00,102.6,102.97,101.37,101.49,93275.0,102.6,102.97,101.37,101.49,93275.0
2020-12-24 11:30:00,101.45,102.15,100.9,102.09,64129.0,101.45,102.15,100.9,102.09,64129.0
2020-12-24 12:00:00,102.11,102.19,101.38,101.47,65773.0,102.11,102.19,101.38,101.47,65773.0
2020-12-24 12:30:00,101.44,102.42,101.09,102.4,147442.0,101.44,102.42,101.09,102.4,147442.0
2020-12-28 09:30:00,104.83,108.53,104.21,108.09,489114.0,104.83,108.53,104.21,108.09,489114.0
2020-12-28 10:00:00,108.1,108.1,101.5,102.08,471360.0,108.1,108.1,101.5,102.08,471360.0
2020-12-28 10:30:00,102.13,102.99,101.25,102.38,158452.0,102.13,102.99,101.25,102.38,158452.0
2020-12-28 11:00:00,102.36,103.76,102.08,103.11,158963.0,102.36,103.76,102.08,103.11,158963.0
2020-12-28 11:30:00,103.06,103.21,101.58,101.9,77876.0,103.06,103.21,101.58,101.9,77876.0
2020-12-28 12:00:00,101.88,102.62,101.39,102.35,113722.0,101.88,102.62,101.39,102.35,113722.0
2020-12-28 12:30:00,102.26,102.75,101.41,102.5,271876.0,102.26,102.75,101.41,102.5,271876.0
2020-12-28 13:00:00,102.48,103.28,101.85,102.14,247297.0,102.48,103.28,101.85,102.14,247297.0
2020-12-28 13:30:00,102.18,102.18,100.54,100.65,86772.0,102.18,102.18,100.54,100.65,86772.0
2020-12-28 14:00:00,100.69,101.27,100.63,101.09,39969.0,100.69,101.27,100.63,101.09,39969.0
2020-12-28 14:30:00,101.06,101.93,100.8,101.71,52003.0,101.06,101.93,100.8,101.71,52003.0
2020-12-28 15:00:00,101.67,101.78,100.82,100.9,51581.0,101.67,101.78,100.82,100.9,51581.0
2020-12-28 15:30:00,100.89,101.48,100.8,101.2,182623.0,100.89,101.48,100.8,101.2,182623.0
2020-12-29 09:30:00,101.39,101.73,96.44,97.07,434389.0,101.39,101.73,96.44,97.07,434389.0
2020-12-29 10:00:00,97.01,97.5,95.27,96.81,287842.0,97.01,97.5,95.27,96.81,287842.0
2020-12-29 10:30:00,96.79,98.42,96.42,97.36,215481.0,96.79,98.42,96.42,97.36,215481.0
2020-12-29 11:00:00,97.28,98.07,96.81,97.1,67162.0,97.28,98.07,96.81,97.1,67162.0
2020-12-29 11:30:00,97.06,97.47,96.66,97.25,53548.0,97.06,97.47,96.66,97.25,53548.0
2020-12-29 12:00:00,97.26,97.41,96.69,97.01,42970.0,97.26,97.41,96.69,97.01,42970.0
2020-12-29 12:30:00,96.96,97.58,96.5,96.84,76834.0,96.96,97.58,96.5,96.84,76834.0
2020-12-29 13:00:00,96.87,97.09,96.75,96.83,46176.0,96.87,97.09,96.75,96.83,46176.0
2020-12-29 13:30:00,96.85,96.95,96.23,96.84,47646.0,96.85,96.95,96.23,96.84,47646.0
2020-12-29 14:00:00,96.87,96.92,96.63,96.7,32894.0,96.87,96.92,96.63,96.7,32894.0
2020-12-29 14:30:00,96.7,97.26,96.64,97.21,43342.0,96.7,97.26,96.64,97.21,43342.0
2020-12-29 15:00:00,97.25,97.76,97.12,97.71,48100.0,97.25,97.76,97.12,97.71,48100.0
2020-12-29 15:30:00,97.67,97.75,96.97,96.98,157280.0,97.67,97.75,96.97,96.98,157280.0
2020-12-30 09:30:00,98.24,100.16,97.99,100.11,226259.0,98.24,100.16,97.99,100.11,226259.0
2020-12-30 10:00:00,100.06,101.22,99.54,100.62,142417.0,100.06,101.22,99.54,100.62,142417.0
2020-12-30 10:30:00,100.67,101.41,100.29,101.26,90492.0,100.67,101.41,100.29,101.26,90492.0
2020-12-30 11:00:00,101.16,101.17,100.46,100.55,49485.0,101.16,101.17,100.46,100.55,49485.0
2020-12-30 11:30:00,100.45,101.53,100.45,101.16,90910.0,100.45,101.53,100.45,101.16,90910.0
2020-12-30 12:00:00,101.14,101.65,100.88,101.56,83524.0,101.14,101.65,100.88,101.56,83524.0
2020-12-30 12:30:00,101.53,101.62,101.25,101.43,29715.0,101.53,101.62,101.25,101.43,29715.0
2020-12-30 13:00:00,101.35,101.44,100.68,100.75,39723.0,101.35,101.44,100.68,100.75,39723.0
2020-12-30 13:30:00,100.76,101.25,100.64,100.69,29597.0,100.76,101.25,100.64,100.69,29597.0
2020-12-30 14:00:00,100.74,101.24,100.35,101.15,68404.0,100.74,101.24,100.35,101.15,68404.0
2020-12-30 14:30:00,101.2,101.46,100.75,100.9,59152.0,101.2,101.46,100.75,100.9,59152.0
2020-12-30 15:00:00,100.91,100.96,100.48,100.72,60802.0,100.91,100.96,100.48,100.72,60802.0
2020-12-30 15:30:00,100.75,100.86,100.15,100.32,138620.0,100.75,100.86,100.15,100.32,138620.0
2020-12-31 09:30:00,100.27,101.01,99.25,99.81,139767.0,100.27,101.01,99.25,99.81,139767.0
2020-12-31 10:00:00,99.81,100.22,99.26,99.79,72062.0,99.81,100.22,99.26,99.79,72062.0
2020-12-31 10:30:00,99.86,100.79,99.6,100.0,107317.0,99.86,100.79,99.6,100.0,107317.0
2020-12-31 11:00:00,100.01,100.11,99.41,99.85,63162.0,100.01,100.11,99.41,99.85,63162.0
2020-12-31 11:30:00,99.77,99.94,99.49,99.88,46602.0,99.77,99.94,99.49,99.88,46602.0
2020-12-31 12:00:00,99.94,100.04,99.15,99.78,47658.0,99.94,100.04,99.15,99.78,47658.0
2020-12-31 12:30:00,99.72,99.83,99.16,99.7,45816.0,99.72,99.83,99.16,99.7,45816.0
2020-12-31 13:00:00,99.71,99.85,99.38,99.42,29628.0,99.71,99.85,99.38,99.42,29628.0
2020-12-31 13:30:00,99.42,99.79,99.39,99.7,33156.0,99.42,99.79,99.39,99.7,33156.0
2020-12-31 14:00:00,99.72,99.85,99.43,99.71,37192.0,99.72,99.85,99.43,99.71,37192.0
2020-12-31 14:30:00,99.71,99.88,99.53,99.57,50001.0,99.71,99.88,99.53,99.57,50001.0
2020-12-31 15:00:00,99.61,100.13,99.61,99.65,152337.0,99.61,100.13,99.61,99.65,152337.0
2020-12-31 15:30:00,99.62,99.69,98.8,99.0,242531.0,99.62,99.69,98.8,99.0,242531.0
2021-01-04 09:30:00,101.58,104.99,101.23,103.44,399548.0,101.58,104.99,101.23,103.44,399548.0
2021-01-04 10:00:00,103.53,105.31,103.31,104.7,333850.0,103.53,105.31,103.31,104.7,333850.0
2021-01-04 10:30:00,104.66,104.94,101.7,101.7,175823.0,104.66,104.94,101.7,101.7,175823.0
2021-01-04 11:00:00,101.84,103.16,101.37,102.99,140498.0,101.84,103.16,101.37,102.99,140498.0
2021-01-04 11:30:00,102.91,103.24,101.91,101.99,101484.0,102.91,103.24,101.91,101.99,101484.0
2021-01-04 12:00:00,102.03,102.1,100.56,101.42,120979.0,102.03,102.1,100.56,101.42,120979.0
2021-01-04 12:30:00,101.33,101.85,100.78,101.72,78516.0,101.33,101.85,100.78,101.72,78516.0
2021-01-04 13:00:00,101.66,102.59,101.65,102.33,72398.0,101.66,102.59,101.65,102.33,72398.0
2021-01-04 13:30:00,102.36,102.41,101.91,101.99,57630.0,102.36,102.41,101.91,101.99,57630.0
2021-01-04 14:00:00,101.97,102.05,101.35,101.48,44570.0,101.97,102.05,101.35,101.48,44570.0
2021-01-04 14:30:00,101.39,101.56,100.81,101.53,68941.0,101.39,101.56,100.81,101.53,68941.0
2021-01-04 15:00:00,101.53,101.58,101.01,101.27,71934.0,101.53,101.58,101.01,101.27,71934.0
2021-01-04 15:30:00,101.25,101.82,101.06,101.2,174819.0,101.25,101.82,101.06,101.2,174819.0
2021-01-05 09:30:00,97.09,97.82,94.22,94.78,1147781.0,97.09,97.82,94.22,94.78,1147781.0
2021-01-05 10:00:00,94.88,96.09,94.56,95.34,534036.0,94.88,96.09,94.56,95.34,534036.0
2021-01-05 10:30:00,95.3,95.6,93.23,93.3,427350.0,95.3,95.6,93.23,93.3,427350.0
2021-01-05 11:00:00,93.34,93.37,92.12,92.84,570948.0,93.34,93.37,92.12,92.84,570948.0
2021-01-05 11:30:00,92.82,93.12,92.07,92.18,442977.0,92.82,93.12,92.07,92.18,442977.0
2021-01-05 12:00:00,92.25,92.58,91.6,92.57,394857.0,92.25,92.58,91.6,92.57,394857.0
2021-01-05 12:30:00,92.57,93.33,92.51,93.18,353332.0,92.57,93.33,92.51,93.18,353332.0
2021-01-05 13:00:00,93.21,93.69,93.12,93.29,232032.0,93.21,93.69,93.12,93.29,232032.0
2021-01-05 13:30:00,93.34,93.36,92.05,92.17,257522.0,93.34,93.36,92.05,92.17,257522.0
2021-01-05 14:00:00,92.16,92.22,91.82,91.99,213130.0,92.16,92.22,91.82,91.99,213130.0
2021-01-05 14:30:00,92.0,92.1,91.36,91.83,343379.0,92.0,92.1,91.36,91.83,343379.0
2021-01-05 15:00:00,91.83,91.91,91.3,91.64,266226.0,91.83,91.91,91.3,91.64,266226.0
2021-01-05 15:30:00,91.67,92.3,91.66,92.16,507555.0,91.67,92.3,91.66,92.16,507555.0
2021-01-06 09:30:00,98.84,99.85,96.6,96.67,1226659.0,98.84,99.85,96.6,96.67,1226659.0
2021-01-06 10:00:00,96.73,97.85,96.06,97.32,444329.0,96.73,97.85,96.06,97.32,444329.0
2021-01-06 10:30:00,97.36,99.04,97.15,98.66,383026.0,97.36,99.04,97.15,98.66,383026.0
2021-01-06 11:00:00,98.74,99.69,98.5,99.31,266714.0,98.74,99.69,98.5,99.31,266714.0
2021-01-06 11:30:00,99.34,100.64,99.33,100.27,415225.0,99.34,100.64,99.33,100.27,415225.0
2021-01-06 12:00:00,100.27,101.7,99.81,101.64,322415.0,100.27,101.7,99.81,101.64,322415.0
2021-01-06 12:30:00,101.67,102.13,101.53,101.92,269070.0,101.67,102.13,101.53,101.92,269070.0
2021-01-06 13:00:00,101.89,102.07,100.53,101.21,249066.0,101.89,102.07,100.53,101.21,249066.0
2021-01-06 13:30:00,101.27,101.58,100.6,101.12,148691.0,101.27,101.58,100.6,101.12,148691.0
2021-01-06 14:00:00,101.12,101.9,100.43,100.58,173841.0,101.12,101.9,100.43,100.58,173841.0
2021-01-06 14:30:00,100.56,100.93,98.86,100.08,270672.0,100.56,100.93,98.86,100.08,270672.0
2021-01-06 15:00:00,99.95,100.06,98.6,99.46,227073.0,99.95,100.06,98.6,99.46,227073.0
2021-01-06 15:30:00,99.44,99.83,98.55,99.69,359059.0,99.44,99.83,98.55,99.69,359059.0
2021-01-07 09:30:00,104.89,105.9,103.6,104.16,601880.0,104.89,105.9,103.6,104.16,601880.0
2021-01-07 10:00:00,104.19,104.9,102.83,104.39,266126.0,104.19,104.9,102.83,104.39,266126.0
2021-01-07 10:30:00,104.36,107.15,103.91,106.8,316314.0,104.36,107.15,103.91,106.8,316314.0
2021-01-07 11:00:00,106.77,107.17,106.0,106.52,197663.0,106.77,107.17,106.0,106.52,197663.0
2021-01-07 11:30:00,106.5,106.5,105.14,105.68,124191.0,106.5,106.5,105.14,105.68,124191.0
2021-01-07 12:00:00,105.67,106.63,105.55,105.88,101586.0,105.67,106.63,105.55,105.88,101586.0
2021-01-07 12:30:00,105.99,106.13,105.4,105.55,84240.0,105.99,106.13,105.4,105.55,84240.0
2021-01-07 13:00:00,105.59,106.01,104.89,104.9,80782.0,105.59,106.01,104.89,104.9,80782.0
2021-01-07 13:30:00,104.9,105.54,104.45,104.73,90578.0,104.9,105.54,104.45,104.73,90578.0
2021-01-07 14:00:00,104.75,105.07,104.11,104.3,110644.0,104.75,105.07,104.11,104.3,110644.0
2021-01-07 14:30:00,104.21,104.9,104.02,104.4,76721.0,104.21,104.9,104.02,104.4,76721.0
2021-01-07 15:00:00,104.46,104.95,104.41,104.89,84809.0,104.46,104.95,104.41,104.89,84809.0
2021-01-07 15:30:00,104.95,105.73,104.76,105.6,220637.0,104.95,105.73,104.76,105.6,220637.0
2021-01-08 09:30:00,108.54,109.62,101.41,102.75,755056.0,108.54,109.62,101.41,102.75,755056.0
2021-01-08 10:00:00,102.8,105.55,102.32,102.93,420271.0,102.8,105.55,102.32,102.93,420271.0
2021-01-08 10:30:00,102.97,104.6,102.97,104.3,169388.0,102.97,104.6,102.97,104.3,169388.0
2021-01-08 11:00:00,104.24,104.5,102.2,102.93,145772.0,104.24,104.5,102.2,102.93,145772.0
2021-01-08 11:30:00,102.93,103.62,102.71,102.79,100548.0,102.93,103.62,102.71,102.79,100548.0
2021-01-08 12:00:00,102.73,103.78,102.54,103.7,90351.0,102.73,103.78,102.54,103.7,90351.0
2021-01-08 12:30:00,103.73,104.06,103.52,103.95,56940.0,103.73,104.06,103.52,103.95,56940.0
2021-01-08 13:00:00,103.94,104.34,103.14,103.67,50312.0,103.94,104.34,103.14,103.67,50312.0
2021-01-08 13:30:00,103.61,103.74,102.4,102.99,78611.0,103.61,103.74,102.4,102.99,78611.0
2021-01-08 14:00:00,103.1,103.6,102.62,102.89,59183.0,103.1,103.6,102.62,102.89,59183.0
2021-01-08 14:30:00,102.89,103.13,102.23,102.44,66123.0,102.89,103.13,102.23,102.44,66123.0
2021-01-08 15:00:00,102.51,103.4,102.49,103.24,101072.0,102.51,103.4,102.49,103.24,101072.0
2021-01-08 15:30:00,103.28,104.24,103.13,104.19,235045.0,103.28,104.24,103.13,104.19,235045.0
2021-01-11 09:30:00,101.97,104.1,101.2,103.95,528719.0,101.97,104.1,101.2,103.95,528719.0
2021-01-11 10:00:00,103.84,105.32,103.6,103.66,222472.0,103.84,105.32,103.6,103.66,222472.0
2021-01-11 10:30:00,103.69,104.48,102.51,102.88,209181.0,103.69,104.48,102.51,102.88,209181.0
2021-01-11 11:00:00,102.88,103.28,102.55,103.08,65115.0,102.88,103.28,102.55,103.08,65115.0
2021-01-11 11:30:00,103.06,103.74,103.02,103.44,71876.0,103.06,103.74,103.02,103.44,71876.0
2021-01-11 12:00:00,103.44,103.75,102.81,103.59,67261.0,103.44,103.75,102.81,103.59,67261.0
2021-01-11 12:30:00,103.59,103.81,103.23,103.33,32329.0,103.59,103.81,103.23,103.33,32329.0
2021-01-11 13:00:00,103.37,103.38,102.61,102.68,62171.0,103.37,103.38,102.61,102.68,62171.0
2021-01-11 13:30:00,102.65,103.13,102.56,103.01,58917.0,102.65,103.13,102.56,103.01,58917.0
2021-01-11 14:00:00,103.01,103.28,102.77,103.21,84350.0,103.01,103.28,102.77,103.21,84350.0
2021-01-11 14:30:00,103.15,104.07,103.04,103.99,178783.0,103.15,104.07,103.04,103.99,178783.0
2021-01-11 15:00:00,104.0,104.05,102.94,103.01,58492.0,104.0,104.05,102.94,103.01,58492.0
2021-01-11 15:30:00,102.97,103.78,102.97,103.78,235867.0,102.97,103.78,102.97,103.78,235867.0
2021-01-12 09:30:00,104.49,107.47,104.36,106.55,359545.0,104.49,107.47,104.36,106.55,359545.0
2021-01-12 10:00:00,106.56,106.73,102.84,103.2,263633.0,106.56,106.73,102.84,103.2,263633.0
2021-01-12 10:30:00,103.3,104.11,103.12,103.37,162253.0,103.3,104.11,103.12,103.37,162253.0
2021-01-12 11:00:00,103.31,103.4,102.34,103.03,129980.0,103.31,103.4,102.34,103.03,129980.0
2021-01-12 11:30:00,103.04,103.51,102.64,103.24,89340.0,103.04,103.51,102.64,103.24,89340.0
2021-01-12 12:00:00,103.25,103.48,102.02,102.47,121813.0,103.25,103.48,102.02,102.47,121813.0
2021-01-12 12:30:00,102.43,102.88,101.93,102.88,128272.0,102.43,102.88,101.93,102.88,128272.0
2021-01-12 13:00:00,102.86,103.04,102.34,102.77,83842.0,102.86,103.04,102.34,102.77,83842.0
2021-01-12 13:30:00,102.61,103.39,102.56,103.32,58426.0,102.61,103.39,102.56,103.32,58426.0
2021-01-12 14:00:00,103.24,103.5,102.66,102.9,84234.0,103.24,103.5,102.66,102.9,84234.0
2021-01-12 14:30:00,102.83,103.45,102.73,103.41,56094.0,102.83,103.45,102.73,103.41,56094.0
2021-01-12 15:00:00,103.36,103.68,103.27,103.43,59870.0,103.36,103.68,103.27,103.43,59870.0
2021-01-12 15:30:00,103.39,104.48,103.32,104.38,290547.0,103.39,104.48,103.32,104.38,290547.0
2021-01-13 09:30:00,104.58,104.9,101.35,102.4,225604.0,104.58,104.9,101.35,102.4,225604.0
2021-01-13 10:00:00,102.4,104.03,101.5,103.43,126201.0,102.4,104.03,101.5,103.43,126201.0
2021-01-13 10:30:00,103.38,103.67,103.02,103.49,84114.0,103.38,103.67,103.02,103.49,84114.0
2021-01-13 11:00:00,103.45,104.66,103.41,104.4,117028.0,103.45,104.66,103.41,104.4,117028.0
2021-01-13 11:30:00,104.43,104.52,103.6,103.95,56430.0,104.43,104.52,103.6,103.95,56430.0
2021-01-13 12:00:00,103.98,104.49,103.79,104.09,39925.0,103.98,104.49,103.79,104.09,39925.0
2021-01-13 12:30:00,103.95,104.29,103.48,104.19,43472.0,103.95,104.29,103.48,104.19,43472.0
2021-01-13 13:00:00,104.29,104.3,103.63,103.93,35667.0,104.29,104.3,103.63,103.93,35667.0
2021-01-13 13:30:00,103.89,104.37,103.85,104.25,36747.0,103.89,104.37,103.85,104.25,36747.0
2021-01-13 14:00:00,104.25,104.65,104.1,104.46,63853.0,104.25,104.65,104.1,104.46,63853.0
2021-01-13 14:30:00,104.51,105.31,104.38,104.93,116388.0,104.51,105.31,104.38,104.93,116388.0
2021-01-13 15:00:00,105.07,105.2,104.25,104.27,76243.0,105.07,105.2,104.25,104.27,76243.0
2021-01-13 15:30:00,104.27,105.0,104.12,104.12,187939.0,104.27,105.0,104.12,104.12,187939.0
2021-01-14 09:30:00,104.79,107.24,104.6,105.98,253077.0,104.79,107.24,104.6,105.98,253077.0
2021-01-14 10:00:00,105.91,107.4,105.86,106.75,203501.0,105.91,107.4,105.86,106.75,203501.0
2021-01-14 10:30:00,106.76,107.3,105.73,106.01,110363.0,106.76,107.3,105.73,106.01,110363.0
2021-01-14 11:00:00,106.2,106.94,106.03,106.09,65887.0,106.2,106.94,106.03,106.09,65887.0
2021-01-14 11:30:00,106.06,106.62,105.6,105.99,53248.0,106.06,106.62,105.6,105.99,53248.0
2021-01-14 12:00:00,106.12,106.39,105.76,106.13,37122.0,106.12,106.39,105.76,106.13,37122.0
2021-01-14 12:30:00,106.06,106.5,105.69,105.79,51587.0,106.06,106.5,105.69,105.79,51587.0
2021-01-14 13:00:00,105.79,107.0,105.79,106.89,86587.0,105.79,107.0,105.79,106.89,86587.0
2021-01-14 13:30:00,106.92,108.43,106.92,107.85,147423.0,106.92,108.43,106.92,107.85,147423.0
2021-01-14 14:00:00,107.91,108.41,107.73,108.05,73409.0,107.91,108.41,107.73,108.05,73409.0
2021-01-14 14:30:00,108.04,108.47,107.0,107.11,161921.0,108.04,108.47,107.0,107.11,161921.0
2021-01-14 15:00:00,107.14,107.23,105.65,105.98,192226.0,107.14,107.23,105.65,105.98,192226.0
2021-01-14 15:30:00,106.02,106.62,105.6,106.01,238814.0,106.02,106.62,105.6,106.01,238814.0
2021-01-15 09:30:00,105.15,105.29,101.7,102.13,350060.0,105.15,105.29,101.7,102.13,350060.0
2021-01-15 10:00:00,102.09,102.09,98.4,99.82,404561.0,102.09,102.09,98.4,99.82,404561.0
2021-01-15 10:30:00,99.81,100.08,98.01,98.39,247927.0,99.81,100.08,98.01,98.39,247927.0
2021-01-15 11:00:00,98.3,98.56,97.2,97.65,260084.0,98.3,98.56,97.2,97.65,260084.0
2021-01-15 11:30:00,97.65,98.24,97.35,97.93,246559.0,97.65,98.24,97.35,97.93,246559.0
2021-01-15 12:00:00,97.95,98.42,97.08,97.14,139245.0,97.95,98.42,97.08,97.14,139245.0
2021-01-15 12:30:00,97.17,98.66,97.17,98.66,148835.0,97.17,98.66,97.17,98.66,148835.0
2021-01-15 13:00:00,98.62,98.72,98.25,98.45,98251.0,98.62,98.72,98.25,98.45,98251.0
2021-01-15 13:30:00,98.49,98.54,97.74,98.47,104964.0,98.49,98.54,97.74,98.47,104964.0
2021-01-15 14:00:00,98.48,98.71,97.99,98.08,111222.0,98.48,98.71,97.99,98.08,111222.0
2021-01-15 14:30:00,98.01,98.29,97.25,97.25,117334.0,98.01,98.29,97.25,97.25,117334.0
2021-01-15 15:00:00,97.32,97.76,97.08,97.23,156229.0,97.32,97.76,97.08,97.23,156229.0
2021-01-15 15:30:00,97.22,97.64,96.29,96.56,398924.0,97.22,97.64,96.29,96.56,398924.0
2021-01-19 09:30:00,99.46,100.43,98.47,99.75,374245.0,99.46,100.43,98.47,99.75,374245.0
2021-01-19 10:00:00,99.99,100.73,99.3,99.48,172996.0,99.99,100.73,99.3,99.48,172996.0
2021-01-19 10:30:00,99.58,100.54,99.5,100.17,125385.0,99.58,100.54,99.5,100.17,125385.0
2021-01-19 11:00:00,100.1,100.99,99.94,100.16,74610.0,100.1,100.99,99.94,100.16,74610.0
2021-01-19 11:30:00,100.09,100.3,99.54,99.83,77506.0,100.09,100.3,99.54,99.83,77506.0
2021-01-19 12:00:00,99.82,99.89,98.87,99.17,124546.0,99.82,99.89,98.87,99.17,124546.0
2021-01-19 12:30:00,99.16,99.32,98.75,99.19,48891.0,99.16,99.32,98.75,99.19,48891.0
2021-01-19 13:00:00,99.14,99.78,99.06,99.64,66737.0,99.14,99.78,99.06,99.64,66737.0
2021-01-19 13:30:00,99.68,99.68,98.55,99.07,70340.0,99.68,99.68,98.55,99.07,70340.0
2021-01-19 14:00:00,99.05,99.56,98.88,99.48,46440.0,99.05,99.56,98.88,99.48,46440.0
2021-01-19 14:30:00,99.43,99.82,99.31,99.78,74499.0,99.43,99.82,99.31,99.78,74499.0
2021-01-19 15:00:00,99.67,100.28,99.6,100.1,69679.0,99.67,100.28,99.6,100.1,69679.0
2021-01-19 15:30:00,100.08,100.39,99.79,100.3,160425.0,100.08,100.39,99.79,100.3,160425.0
2021-01-20 09:30:00,103.21,104.49,101.72,103.7,420388.0,103.21,104.49,101.72,103.7,420388.0
2021-01-20 10:00:00,103.75,105.38,103.59,104.82,193368.0,103.75,105.38,103.59,104.82,193368.0
2021-01-20 10:30:00,104.85,105.03,102.5,102.61,151003.0,104.85,105.03,102.5,102.61,151003.0
2021-01-20 11:00:00,102.61,102.66,101.35,102.5,153203.0,102.61,102.66,101.35,102.5,153203.0
2021-01-20 11:30:00,102.57,102.7,101.93,102.36,58244.0,102.57,102.7,101.93,102.36,58244.0
2021-01-20 12:00:00,102.28,102.8,102.21,102.72,67739.0,102.28,102.8,102.21,102.72,67739.0
2021-01-20 12:30:00,102.77,102.99,102.2,102.92,49620.0,102.77,102.99,102.2,102.92,49620.0
2021-01-20 13:00:00,102.92,103.01,101.76,101.89,73116.0,102.92,103.01,101.76,101.89,73116.0
2021-01-20 13:30:00,101.86,101.96,101.05,101.31,78525.0,101.86,101.96,101.05,101.31,78525.0
2021-01-20 14:00:00,101.41,102.15,101.37,101.73,70697.0,101.41,102.15,101.37,101.73,70697.0
2021-01-20 14:30:00,101.76,102.45,101.69,102.12,64256.0,101.76,102.45,101.69,102.12,64256.0
2021-01-20 15:00:00,102.16,102.34,101.62,101.82,59491.0,102.16,102.34,101.62,101.82,59491.0
2021-01-20 15:30:00,101.82,102.08,101.61,101.74,173619.0,101.82,102.08,101.61,101.74,173619.0
2021-01-21 09:30:00,103.39,103.78,101.34,102.79,255432.0,103.39,103.78,101.34,102.79,255432.0
2021-01-21 10:00:00,102.85,104.79,102.63,104.73,207022.0,102.85,104.79,102.63,104.73,207022.0
2021-01-21 10:30:00,104.64,107.11,104.62,106.76,337076.0,104.64,107.11,104.62,106.76,337076.0
2021-01-21 11:00:00,106.77,107.41,106.12,106.4,186969.0,106.77,107.41,106.12,106.4,186969.0
2021-01-21 11:30:00,106.44,107.6,106.16,107.33,163737.0,106.44,107.6,106.16,107.33,163737.0
2021-01-21 12:00:00,107.4,107.65,105.65,106.45,137065.0,107.4,107.65,105.65,106.45,137065.0
2021-01-21 12:30:00,106.4,106.9,105.81,106.03,84284.0,106.4,106.9,105.81,106.03,84284.0
2021-01-21 13:00:00,106.04,106.92,105.97,106.53,66425.0,106.04,106.92,105.97,106.53,66425.0
2021-01-21 13:30:00,106.55,106.87,106.28,106.74,73586.0,106.55,106.87,106.28,106.74,73586.0
2021-01-21 14:00:00,106.79,107.03,106.05,106.2,94446.0,106.79,107.03,106.05,106.2,94446.0
2021-01-21 14:30:00,106.35,106.39,105.69,106.16,71710.0,106.35,106.39,105.69,106.16,71710.0
2021-01-21 15:00:00,106.14,107.5,106.13,106.82,137477.0,106.14,107.5,106.13,106.82,137477.0
2021-01-21 15:30:00,106.81,107.72,106.49,107.51,250205.0,106.81,107.72,106.49,107.51,250205.0
2021-01-22 09:30:00,104.71,105.85,102.85,104.64,300580.0,104.71,105.85,102.85,104.64,300580.0
2021-01-22 10:00:00,104.54,106.96,104.36,106.09,184586.0,104.54,106.96,104.36,106.09,184586.0
2021-01-22 10:30:00,105.96,106.44,104.88,105.76,79111.0,105.96,106.44,104.88,105.76,79111.0
2021-01-22 11:00:00,105.89,105.89,105.0,105.11,74458.0,105.89,105.89,105.0,105.11,74458.0
2021-01-22 11:30:00,105.21,105.56,104.58,105.18,71656.0,105.21,105.56,104.58,105.18,71656.0
2021-01-22 12:00:00,105.23,105.54,104.74,105.36,58775.0,105.23,105.54,104.74,105.36,58775.0
2021-01-22 12:30:00,105.34,105.84,105.24,105.81,42309.0,105.34,105.84,105.24,105.81,42309.0
2021-01-22 13:00:00,105.77,106.31,105.76,106.2,89832.0,105.77,106.31,105.76,106.2,89832.0
2021-01-22 13:30:00,106.12,106.81,106.05,106.27,69825.0,106.12,106.81,106.05,106.27,69825.0
2021-01-22 14:00:00,106.26,106.56,106.01,106.46,67749.0,106.26,106.56,106.01,106.46,67749.0
2021-01-22 14:30:00,106.46,106.46,105.55,105.73,79215.0,106.46,106.46,105.55,105.73,79215.0
2021-01-22 15:00:00,105.73,106.45,105.71,106.4,48425.0,105.73,106.45,105.71,106.4,48425.0
2021-01-22 15:30:00,106.41,106.87,106.09,106.67,209153.0,106.41,106.87,106.09,106.67,209153.0
2021-01-25 09:30:00,108.38,112.2,108.03,111.85,456778.0,108.38,112.2,108.03,111.85,456778.0
2021-01-25 10:00:00,111.76,112.5,110.5,111.75,297552.0,111.76,112.5,110.5,111.75,297552.0
2021-01-25 10:30:00,111.84,111.85,107.12,107.2,218941.0,111.84,111.85,107.12,107.2,218941.0
2021-01-25 11:00:00,107.36,107.68,102.4,104.19,375098.0,107.36,107.68,102.4,104.19,375098.0
2021-01-25 11:30:00,104.04,105.61,103.9,105.03,128089.0,104.04,105.61,103.9,105.03,128089.0
2021-01-25 12:00:00,105.22,105.86,103.99,104.35,110048.0,105.22,105.86,103.99,104.35,110048.0
2021-01-25 12:30:00,104.2,104.91,103.4,104.11,82907.0,104.2,104.91,103.4,104.11,82907.0
2021-01-25 13:00:00,104.11,105.32,103.5,104.85,105643.0,104.11,105.32,103.5,104.85,105643.0
2021-01-25 13:30:00,104.9,105.21,104.4,104.66,57322.0,104.9,105.21,104.4,104.66,57322.0
2021-01-25 14:00:00,104.62,104.69,103.97,104.53,46151.0,104.62,104.69,103.97,104.53,46151.0
2021-01-25 14:30:00,104.41,104.91,104.3,104.62,73958.0,104.41,104.91,104.3,104.62,73958.0
2021-01-25 15:00:00,104.63,104.67,103.8,104.16,82853.0,104.63,104.67,103.8,104.16,82853.0
2021-01-25 15:30:00,104.16,105.38,104.09,104.94,246697.0,104.16,105.38,104.09,104.94,246697.0
2021-01-26 09:30:00,106.36,107.74,103.26,103.86,262153.0,106.36,107.74,103.26,103.86,262153.0
2021-01-26 10:00:00,103.82,104.75,103.09,104.59,156397.0,103.82,104.75,103.09,104.59,156397.0
2021-01-26 10:30:00,104.59,105.0,104.27,104.57,110895.0,104.59,105.0,104.27,104.57,110895.0
2021-01-26 11:00:00,104.69,104.89,103.12,103.47,109624.0,104.69,104.89,103.12,103.47,109624.0
2021-01-26 11:30:00,103.47,103.77,102.59,102.59,69893.0,103.47,103.77,102.59,102.59,69893.0
2021-01-26 12:00:00,102.61,104.05,102.61,104.0,84565.0,102.61,104.05,102.61,104.0,84565.0
2021-01-26 12:30:00,103.98,104.5,103.75,104.34,65276.0,103.98,104.5,103.75,104.34,65276.0
2021-01-26 13:00:00,104.3,104.83,104.23,104.54,37706.0,104.3,104.83,104.23,104.54,37706.0
2021-01-26 13:30:00,104.5,104.93,104.28,104.63,50398.0,104.5,104.93,104.28,104.63,50398.0
2021-01-26 14:00:00,104.59,104.95,104.57,104.87,31073.0,104.59,104.95,104.57,104.87,31073.0
2021-01-26 14:30:00,104.8,105.0,104.64,104.83,35316.0,104.8,105.0,104.64,104.83,35316.0
2021-01-26 15:00:00,104.78,105.5,103.89,104.27,114132.0,104.78,105.5,103.89,104.27,114132.0
2021-01-26 15:30:00,104.25,105.54,104.2,104.87,309996.0,104.25,105.54,104.2,104.87,309996.0
2021-01-27 09:30:00,100.21,100.66,96.58,99.52,442428.0,100.21,100.66,96.58,99.52,442428.0
2021-01-27 10:00:00,99.39,103.74,99.12,103.42,187777.0,99.39,103.74,99.12,103.42,187777.0
2021-01-27 10:30:00,103.57,104.13,102.36,103.02,124427.0,103.57,104.13,102.36,103.02,124427.0
2021-01-27 11:00:00,103.03,103.88,102.34,103.23,122494.0,103.03,103.88,102.34,103.23,122494.0
2021-01-27 11:30:00,103.26,104.6,103.11,103.11,137688.0,103.26,104.6,103.11,103.11,137688.0
2021-01-27 12:00:00,103.2,104.39,102.79,103.78,82388.0,103.2,104.39,102.79,103.78,82388.0
2021-01-27 12:30:00,103.73,104.18,103.05,103.85,54319.0,103.73,104.18,103.05,103.85,54319.0
2021-01-27 13:00:00,103.82,104.49,103.53,104.48,65744.0,103.82,104.49,103.53,104.48,65744.0
2021-01-27 13:30:00,104.42,104.93,104.25,104.46,141444.0,104.42,104.93,104.25,104.46,141444.0
2021-01-27 14:00:00,104.62,104.75,103.15,103.29,105592.0,104.62,104.75,103.15,103.29,105592.0
2021-01-27 14:30:00,103.29,103.37,101.01,101.25,128036.0,103.29,103.37,101.01,101.25,128036.0
2021-01-27 15:00:00,101.25,102.1,101.01,101.91,129794.0,101.25,102.1,101.01,101.91,129794.0
2021-01-27 15:30:00,101.94,102.82,100.97,102.82,318035.0,101.94,102.82,100.97,102.82,318035.0
2021-01-28 09:30:00,103.93,105.56,102.81,104.8,185079.0,103.93,105.56,102.81,104.8,185079.0
2021-01-28 10:00:00,104.84,105.92,104.29,104.71,132064.0,104.84,105.92,104.29,104.71,132064.0
2021-01-28 10:30:00,104.8,105.7,101.92,103.13,372581.0,104.8,105.7,101.92,103.13,372581.0
2021-01-28 11:00:00,103.15,103.69,100.8,100.8,158688.0,103.15,103.69,100.8,100.8,158688.0
2021-01-28 11:30:00,100.77,101.84,100.66,101.4,146878.0,100.77,101.84,100.66,101.4,146878.0
2021-01-28 12:00:00,101.41,102.4,101.15,102.32,225626.0,101.41,102.4,101.15,102.32,225626.0
2021-01-28 12:30:00,102.36,102.95,102.05,102.19,90905.0,102.36,102.95,102.05,102.19,90905.0
2021-01-28 13:00:00,102.32,103.24,101.66,102.97,123609.0,102.32,103.24,101.66,102.97,123609.0
2021-01-28 13:30:00,103.07,104.26,102.66,104.13,110289.0,103.07,104.26,102.66,104.13,110289.0
2021-01-28 14:00:00,104.14,104.75,103.73,104.59,117220.0,104.14,104.75,103.73,104.59,117220.0
2021-01-28 14:30:00,104.65,105.45,104.01,104.82,127473.0,104.65,105.45,104.01,104.82,127473.0
2021-01-28 15:00:00,104.87,105.62,104.62,105.4,172936.0,104.87,105.62,104.62,105.4,172936.0
2021-01-28 15:30:00,105.39,106.57,105.02,105.1,544325.0,105.39,106.57,105.02,105.1,544325.0
2021-01-29 09:30:00,104.28,106.57,102.0,102.26,271451.0,104.28,106.57,102.0,102.26,271451.0
2021-01-29 10:00:00,102.38,102.47,101.12,101.41,163544.0,102.38,102.47,101.12,101.41,163544.0
2021-01-29 10:30:00,101.42,101.98,100.25,101.74,215349.0,101.42,101.98,100.25,101.74,215349.0
2021-01-29 11:00:00,101.84,101.98,100.67,101.59,95874.0,101.84,101.98,100.67,101.59,95874.0
2021-01-29 11:30:00,101.53,102.36,100.89,101.8,85941.0,101.53,102.36,100.89,101.8,85941.0
2021-01-29 12:00:00,101.68,102.15,100.14,100.31,69118.0,101.68,102.15,100.14,100.31,69118.0
2021-01-29 12:30:00,100.29,100.34,98.18,98.84,241743.0,100.29,100.34,98.18,98.84,241743.0
2021-01-29 13:00:00,98.89,99.97,98.08,99.97,172258.0,98.89,99.97,98.08,99.97,172258.0
2021-01-29 13:30:00,99.88,100.1,98.82,99.48,92135.0,99.88,100.1,98.82,99.48,92135.0
2021-01-29 14:00:00,99.47,100.49,99.4,99.77,77329.0,99.47,100.49,99.4,99.77,77329.0
2021-01-29 14:30:00,99.65,99.69,99.14,99.33,72071.0,99.65,99.69,99.14,99.33,72071.0
2021-01-29 15:00:00,99.32,100.25,99.32,99.88,114962.0,99.32,100.25,99.32,99.88,114962.0
2021-01-29 15:30:00,99.86,100.25,99.08,99.09,288839.0,99.86,100.25,99.08,99.09,288839.0
2021-02-01 09:30:00,99.59,99.9,95.51,96.23,308927.0,99.59,99.9,95.51,96.23,308927.0
2021-02-01 10:00:00,96.57,97.3,95.29,97.0,187996.0,96.57,97.3,95.29,97.0,187996.0
2021-02-01 10:30:00,97.01,97.09,95.82,96.16,97035.0,97.01,97.09,95.82,96.16,97035.0
2021-02-01 11:00:00,96.2,96.89,95.78,96.73,83324.0,96.2,96.89,95.78,96.73,83324.0
2021-02-01 11:30:00,96.79,98.14,96.19,98.1,83889.0,96.79,98.14,96.19,98.1,83889.0
2021-02-01 12:00:00,98.06,98.11,97.13,97.35,60830.0,98.06,98.11,97.13,97.35,60830.0
2021-02-01 12:30:00,97.33,98.67,97.33,98.59,37500.0,97.33,98.67,97.33,98.59,37500.0
2021-02-01 13:00:00,98.67,98.79,98.06,98.23,53910.0,98.67,98.79,98.06,98.23,53910.0
2021-02-01 13:30:00,98.26,98.93,98.25,98.72,62510.0,98.26,98.93,98.25,98.72,62510.0
2021-02-01 14:00:00,98.79,99.37,98.4,98.91,111473.0,98.79,99.37,98.4,98.91,111473.0
2021-02-01 14:30:00,98.91,99.0,98.08,98.16,107812.0,98.91,99.0,98.08,98.16,107812.0
2021-02-01 15:00:00,98.22,98.35,98.0,98.22,64167.0,98.22,98.35,98.0,98.22,64167.0
2021-02-01 15:30:00,98.2,98.48,97.91,98.3,240841.0,98.2,98.48,97.91,98.3,240841.0
2021-02-02 09:30:00,99.0,100.89,96.67,98.34,248986.0,99.0,100.89,96.67,98.34,248986.0
2021-02-02 10:00:00,98.29,98.79,96.67,96.79,180322.0,98.29,98.79,96.67,96.79,180322.0
2021-02-02 10:30:00,96.75,97.46,96.6,97.07,142171.0,96.75,97.46,96.6,97.07,142171.0
2021-02-02 11:00:00,97.07,98.29,96.85,98.19,87158.0,97.07,98.29,96.85,98.19,87158.0
2021-02-02 11:30:00,98.11,98.33,97.42,97.91,107841.0,98.11,98.33,97.42,97.91,107841.0
2021-02-02 12:00:00,98.04,98.11,97.57,97.72,73112.0,98.04,98.11,97.57,97.72,73112.0
2021-02-02 12:30:00,97.78,98.68,97.57,98.44,80773.0,97.78,98.68,97.57,98.44,80773.0
2021-02-02 13:00:00,98.43,98.49,97.58,97.82,60562.0,98.43,98.49,97.58,97.82,60562.0
2021-02-02 13:30:00,97.8,97.83,97.21,97.64,67401.0,97.8,97.83,97.21,97.64,67401.0
2021-02-02 14:00:00,97.64,97.92,97.49,97.67,40837.0,97.64,97.92,97.49,97.67,40837.0
2021-02-02 14:30:00,97.72,98.09,97.58,98.0,68046.0,97.72,98.09,97.58,98.0,68046.0
2021-02-02 15:00:00,97.99,98.28,97.68,97.75,81724.0,97.99,98.28,97.68,97.75,81724.0
2021-02-02 15:30:00,97.78,98.05,97.22,97.29,191154.0,97.78,98.05,97.22,97.29,191154.0
2021-02-03 09:30:00,98.25,98.25,96.27,98.01,187983.0,98.25,98.25,96.27,98.01,187983.0
2021-02-03 10:00:00,98.07,98.42,96.64,96.65,118435.0,98.07,98.42,96.64,96.65,118435.0
2021-02-03 10:30:00,96.6,97.58,96.45,97.52,125108.0,96.6,97.58,96.45,97.52,125108.0
2021-02-03 11:00:00,97.58,98.13,97.44,97.59,74136.0,97.58,98.13,97.44,97.59,74136.0
2021-02-03 11:30:00,97.66,97.97,97.6,97.91,80043.0,97.66,97.97,97.6,97.91,80043.0
2021-02-03 12:00:00,97.95,98.0,97.64,97.95,86501.0,97.95,98.0,97.64,97.95,86501.0
2021-02-03 12:30:00,97.93,98.68,97.68,98.61,49777.0,97.93,98.68,97.68,98.61,49777.0
2021-02-03 13:00:00,98.6,98.85,98.42,98.63,53357.0,98.6,98.85,98.42,98.63,53357.0
2021-02-03 13:30:00,98.61,98.85,98.52,98.7,80572.0,98.61,98.85,98.52,98.7,80572.0
2021-02-03 14:00:00,98.68,99.43,98.68,99.4,80109.0,98.68,99.43,98.68,99.4,80109.0
2021-02-03 14:30:00,99.39,99.39,99.08,99.16,68402.0,99.39,99.39,99.08,99.16,68402.0
2021-02-03 15:00:00,99.17,99.35,98.76,98.86,85819.0,99.17,99.35,98.76,98.86,85819.0
2021-02-03 15:30:00,98.86,99.14,98.58,98.91,193567.0,98.86,99.14,98.58,98.91,193567.0
2021-02-04 09:30:00,99.31,99.55,97.11,99.43,191119.0,99.31,99.55,97.11,99.43,191119.0
2021-02-04 10:00:00,99.52,100.91,99.28,99.86,182557.0,99.52,100.91,99.28,99.86,182557.0
2021-02-04 10:30:00,99.8,100.34,99.33,99.82,142322.0,99.8,100.34,99.33,99.82,142322.0
2021-02-04 11:00:00,99.7,100.29,99.25,99.45,48428.0,99.7,100.29,99.25,99.45,48428.0
2021-02-04 11:30:00,99.52,100.06,99.17,99.51,70064.0,99.52,100.06,99.17,99.51,70064.0
2021-02-04 12:00:00,99.4,99.69,98.97,99.08,42141.0,99.4,99.69,98.97,99.08,42141.0
2021-02-04 12:30:00,99.02,99.18,98.6,98.72,81032.0,99.02,99.18,98.6,98.72,81032.0
2021-02-04 13:00:00,98.77,99.23,98.53,99.1,62693.0,98.77,99.23,98.53,99.1,62693.0
2021-02-04 13:30:00,99.12,99.15,98.8,98.92,39468.0,99.12,99.15,98.8,98.92,39468.0
2021-02-04 14:00:00,98.95,99.07,98.32,98.58,46949.0,98.95,99.07,98.32,98.58,46949.0
2021-02-04 14:30:00,98.51,98.62,98.06,98.6,65990.0,98.51,98.62,98.06,98.6,65990.0
2021-02-04 15:00:00,98.6,99.0,98.4,98.93,104906.0,98.6,99.0,98.4,98.93,104906.0
2021-02-04 15:30:00,98.99,99.06,98.01,98.59,167952.0,98.99,99.06,98.01,98.59,167952.0
2021-02-05 09:30:00,98.9,99.8,96.29,96.68,361159.0,98.9,99.8,96.29,96.68,361159.0
2021-02-05 10:00:00,96.65,97.15,96.16,97.0,191343.0,96.65,97.15,96.16,97.0,191343.0
2021-02-05 10:30:00,96.92,98.23,96.79,98.13,144455.0,96.92,98.23,96.79,98.13,144455.0
2021-02-05 11:00:00,98.08,98.6,97.76,98.27,82334.0,98.08,98.6,97.76,98.27,82334.0
2021-02-05 11:30:00,98.29,98.64,98.08,98.41,65085.0,98.29,98.64,98.08,98.41,65085.0
2021-02-05 12:00:00,98.48,99.06,98.17,98.35,85794.0,98.48,99.06,98.17,98.35,85794.0
2021-02-05 12:30:00,98.31,98.63,97.61,97.72,65425.0,98.31,98.63,97.61,97.72,65425.0
2021-02-05 13:00:00,97.7,98.28,97.45,98.06,77692.0,97.7,98.28,97.45,98.06,77692.0
2021-02-05 13:30:00,98.13,98.2,97.53,97.71,78381.0,98.13,98.2,97.53,97.71,78381.0
2021-02-05 14:00:00,97.67,98.09,97.12,97.75,101221.0,97.67,98.09,97.12,97.75,101221.0
2021-02-05 14:30:00,97.75,97.79,97.4,97.66,72821.0,97.75,97.79,97.4,97.66,72821.0
2021-02-05 15:00:00,97.7,97.79,97.33,97.45,88005.0,97.7,97.79,97.33,97.45,88005.0
2021-02-05 15:30:00,97.49,97.77,97.28,97.42,253633.0,97.49,97.77,97.28,97.42,253633.0
2021-02-08 09:30:00,98.08,101.2,97.9,100.65,279095.0,98.08,101.2,97.9,100.65,279095.0
2021-02-08 10:00:00,100.6,101.07,99.63,100.28,89214.0,100.6,101.07,99.63,100.28,89214.0
2021-02-08 10:30:00,100.38,100.88,99.91,99.94,76293.0,100.38,100.88,99.91,99.94,76293.0
2021-02-08 11:00:00,99.84,100.07,99.01,99.64,50832.0,99.84,100.07,99.01,99.64,50832.0
2021-02-08 11:30:00,99.55,99.58,98.88,99.04,49254.0,99.55,99.58,98.88,99.04,49254.0
2021-02-08 12:00:00,99.04,99.52,98.86,99.13,43948.0,99.04,99.52,98.86,99.13,43948.0
2021-02-08 12:30:00,99.18,99.52,99.15,99.49,28330.0,99.18,99.52,99.15,99.49,28330.0
2021-02-08 13:00:00,99.45,99.81,99.32,99.79,36286.0,99.45,99.81,99.32,99.79,36286.0
2021-02-08 13:30:00,99.76,100.09,99.69,99.82,45158.0,99.76,100.09,99.69,99.82,45158.0
2021-02-08 14:00:00,99.9,100.14,99.78,100.14,27248.0,99.9,100.14,99.78,100.14,27248.0
2021-02-08 14:30:00,100.15,100.51,100.09,100.26,58401.0,100.15,100.51,100.09,100.26,58401.0
2021-02-08 15:00:00,100.25,100.63,100.0,100.57,84866.0,100.25,100.63,100.0,100.57,84866.0
2021-02-08 15:30:00,100.57,100.8,100.14,100.27,188422.0,100.57,100.8,100.14,100.27,188422.0
2021-02-09 09:30:00,100.18,102.23,99.3,102.08,330995.0,100.18,102.23,99.3,102.08,330995.0
2021-02-09 10:00:00,102.0,102.38,101.51,102.12,129013.0,102.0,102.38,101.51,102.12,129013.0
2021-02-09 10:30:00,102.16,102.26,101.13,102.17,103410.0,102.16,102.26,101.13,102.17,103410.0
2021-02-09 11:00:00,102.23,102.23,100.81,101.01,77794.0,102.23,102.23,100.81,101.01,77794.0
2021-02-09 11:30:00,100.95,101.87,100.95,101.68,59636.0,100.95,101.87,100.95,101.68,59636.0
2021-02-09 12:00:00,101.73,102.71,101.64,102.67,106288.0,101.73,102.71,101.64,102.67,106288.0
2021-02-09 12:30:00,102.68,103.12,102.33,102.7,82486.0,102.68,103.12,102.33,102.7,82486.0
2021-02-09 13:00:00,102.68,103.08,102.09,102.91,66742.0,102.68,103.08,102.09,102.91,66742.0
2021-02-09 13:30:00,102.94,103.14,102.58,102.94,55648.0,102.94,103.14,102.58,102.94,55648.0
2021-02-09 14:00:00,103.12,103.14,102.36,102.38,36091.0,103.12,103.14,102.36,102.38,36091.0
2021-02-09 14:30:00,102.39,102.51,101.86,102.1,67078.0,102.39,102.51,101.86,102.1,67078.0
2021-02-09 15:00:00,102.19,102.34,101.3,101.31,72739.0,102.19,102.34,101.3,101.31,72739.0
2021-02-09 15:30:00,101.28,102.36,101.27,101.76,134363.0,101.28,102.36,101.27,101.76,134363.0
2021-02-10 09:30:00,102.72,104.99,102.44,103.07,281699.0,102.72,104.99,102.44,103.07,281699.0
2021-02-10 10:00:00,103.21,103.79,98.61,100.37,246070.0,103.21,103.79,98.61,100.37,246070.0
2021-02-10 10:30:00,100.46,100.65,98.14,100.27,116097.0,100.46,100.65,98.14,100.27,116097.0
2021-02-10 11:00:00,100.26,101.0,99.78,100.18,78362.0,100.26,101.0,99.78,100.18,78362.0
2021-02-10 11:30:00,100.2,100.8,99.7,100.61,53122.0,100.2,100.8,99.7,100.61,53122.0
2021-02-10 12:00:00,100.64,100.64,99.51,100.01,72856.0,100.64,100.64,99.51,100.01,72856.0
2021-02-10 12:30:00,100.0,100.77,99.9,100.37,86527.0,100.0,100.77,99.9,100.37,86527.0
2021-02-10 13:00:00,100.37,100.84,100.11,100.75,54180.0,100.37,100.84,100.11,100.75,54180.0
2021-02-10 13:30:00,100.74,101.02,100.14,100.72,39143.0,100.74,101.02,100.14,100.72,39143.0
2021-02-10 14:00:00,100.69,101.04,100.24,100.66,48717.0,100.69,101.04,100.24,100.66,48717.0
2021-02-10 14:30:00,100.66,100.77,100.36,100.51,59876.0,100.66,100.77,100.36,100.51,59876.0
2021-02-10 15:00:00,100.61,100.65,99.86,100.1,57170.0,100.61,100.65,99.86,100.1,57170.0
2021-02-10 15:30:00,100.09,100.24,99.62,99.9,109082.0,100.09,100.24,99.62,99.9,109082.0
2021-02-11 09:30:00,100.7,100.73,98.1,99.53,196290.0,100.7,100.73,98.1,99.53,196290.0
2021-02-11 10:00:00,99.53,100.11,99.36,99.73,70545.0,99.53,100.11,99.36,99.73,70545.0
2021-02-11 10:30:00,99.74,100.55,99.38,100.07,103967.0,99.74,100.55,99.38,100.07,103967.0
2021-02-11 11:00:00,100.08,100.24,99.13,99.68,51635.0,100.08,100.24,99.13,99.68,51635.0
2021-02-11 11:30:00,99.75,99.82,99.15,99.41,46686.0,99.75,99.82,99.15,99.41,46686.0
2021-02-11 12:00:00,99.4,99.86,98.45,98.55,60942.0,99.4,99.86,98.45,98.55,60942.0
2021-02-11 12:30:00,98.51,99.75,98.51,99.71,40355.0,98.51,99.75,98.51,99.71,40355.0
2021-02-11 13:00:00,99.68,99.8,98.87,99.03,65958.0,99.68,99.8,98.87,99.03,65958.0
2021-02-11 13:30:00,99.12,99.62,98.93,99.29,149173.0,99.12,99.62,98.93,99.29,149173.0
2021-02-11 14:00:00,99.3,99.63,99.1,99.49,87795.0,99.3,99.63,99.1,99.49,87795.0
2021-02-11 14:30:00,99.45,99.6,99.15,99.48,58185.0,99.45,99.6,99.15,99.48,58185.0
2021-02-11 15:00:00,99.47,99.6,99.25,99.47,71701.0,99.47,99.6,99.25,99.47,71701.0
2021-02-11 15:30:00,99.48,99.6,99.17,99.58,188616.0,99.48,99.6,99.17,99.58,188616.0
2021-02-12 09:30:00,98.83,100.28,97.18,99.84,241917.0,98.83,100.28,97.18,99.84,241917.0
2021-02-12 10:00:00,99.57,100.02,98.95,98.95,68426.0,99.57,100.02,98.95,98.95,68426.0
2021-02-12 10:30:00,98.95,100.8,98.7,100.74,106220.0,98.95,100.8,98.7,100.74,106220.0
2021-02-12 11:00:00,100.76,101.24,100.12,100.25,130035.0,100.76,101.24,100.12,100.25,130035.0
2021-02-12 11:30:00,100.25,100.77,100.13,100.36,56625.0,100.25,100.77,100.13,100.36,56625.0
2021-02-12 12:00:00,100.37,101.05,100.37,100.91,55723.0,100.37,101.05,100.37,100.91,55723.0
2021-02-12 12:30:00,100.88,100.94,100.38,100.6,25254.0,100.88,100.94,100.38,100.6,25254.0
2021-02-12 13:00:00,100.59,100.7,100.07,100.4,46557.0,100.59,100.7,100.07,100.4,46557.0
2021-02-12 13:30:00,100.5,100.59,100.2,100.33,19061.0,100.5,100.59,100.2,100.33,19061.0
2021-02-12 14:00:00,100.3,100.3,100.0,100.09,38647.0,100.3,100.3,100.0,100.09,38647.0
2021-02-12 14:30:00,100.11,100.15,99.7,99.71,27269.0,100.11,100.15,99.7,99.71,27269.0
2021-02-12 15:00:00,99.7,100.33,99.7,100.05,62465.0,99.7,100.33,99.7,100.05,62465.0
2021-02-12 15:30:00,100.05,100.85,99.91,100.75,158018.0,100.05,100.85,99.91,100.75,158018.0
2021-02-16 09:30:00,101.78,102.29,100.35,100.49,286953.0,101.78,102.29,100.35,100.49,286953.0
2021-02-16 10:00:00,100.61,101.5,100.45,101.21,77185.0,100.61,101.5,100.45,101.21,77185.0
2021-02-16 10:30:00,101.16,101.4,99.85,100.1,107951.0,101.16,101.4,99.85,100.1,107951.0
2021-02-16 11:00:00,100.06,100.51,99.3,99.3,50158.0,100.06,100.51,99.3,99.3,50158.0
2021-02-16 11:30:00,99.27,99.96,98.75,98.94,80408.0,99.27,99.96,98.75,98.94,80408.0
2021-02-16 12:00:00,98.95,99.24,97.82,98.74,87001.0,98.95,99.24,97.82,98.74,87001.0
2021-02-16 12:30:00,98.7,98.77,98.1,98.63,49875.0,98.7,98.77,98.1,98.63,49875.0
2021-02-16 13:00:00,98.57,98.69,98.26,98.53,40123.0,98.57,98.69,98.26,98.53,40123.0
2021-02-16 13:30:00,98.47,98.6,98.22,98.27,42746.0,98.47,98.6,98.22,98.27,42746.0
2021-02-16 14:00:00,98.2,98.93,98.2,98.93,42417.0,98.2,98.93,98.2,98.93,42417.0
2021-02-16 14:30:00,98.87,99.08,98.5,98.76,32344.0,98.87,99.08,98.5,98.76,32344.0
2021-02-16 15:00:00,98.78,99.01,98.61,98.78,33805.0,98.78,99.01,98.61,98.78,33805.0
2021-02-16 15:30:00,98.78,99.04,98.49,98.75,125112.0,98.78,99.04,98.49,98.75,125112.0
2021-02-17 09:30:00,98.4,98.4,94.61,96.41,407622.0,98.4,98.4,94.61,96.41,407622.0
2021-02-17 10:00:00,96.17,96.24,93.12,93.23,352294.0,96.17,96.24,93.12,93.23,352294.0
2021-02-17 10:30:00,93.17,93.53,92.44,93.37,263681.0,93.17,93.53,92.44,93.37,263681.0
2021-02-17 11:00:00,93.43,93.49,91.43,91.98,252081.0,93.43,93.49,91.43,91.98,252081.0
2021-02-17 11:30:00,91.92,92.65,90.91,92.62,264412.0,91.92,92.65,90.91,92.62,264412.0
2021-02-17 12:00:00,92.68,93.5,92.41,93.2,171146.0,92.68,93.5,92.41,93.2,171146.0
2021-02-17 12:30:00,93.2,94.04,93.11,93.92,90127.0,93.2,94.04,93.11,93.92,90127.0
2021-02-17 13:00:00,93.88,94.58,93.87,94.16,136397.0,93.88,94.58,93.87,94.16,136397.0
2021-02-17 13:30:00,94.14,94.92,94.06,94.82,97064.0,94.14,94.92,94.06,94.82,97064.0
2021-02-17 14:00:00,94.91,95.5,94.85,95.0,99862.0,94.91,95.5,94.85,95.0,99862.0
2021-02-17 14:30:00,95.05,95.58,94.94,95.37,98584.0,95.05,95.58,94.94,95.37,98584.0
2021-02-17 15:00:00,95.29,95.8,95.19,95.77,81675.0,95.29,95.8,95.19,95.77,81675.0
2021-02-17 15:30:00,95.79,95.99,95.46,95.85,255428.0,95.79,95.99,95.46,95.85,255428.0
2021-02-18 09:30:00,92.51,93.59,91.52,91.66,413179.0,92.51,93.59,91.52,91.66,413179.0
2021-02-18 10:00:00,91.52,91.89,89.56,90.08,339904.0,91.52,91.89,89.56,90.08,339904.0
2021-02-18 10:30:00,90.09,91.35,89.61,91.15,184306.0,90.09,91.35,89.61,91.15,184306.0
2021-02-18 11:00:00,91.23,92.08,90.89,91.71,121567.0,91.23,92.08,90.89,91.71,121567.0
2021-02-18 11:30:00,91.74,91.9,91.15,91.41,72066.0,91.74,91.9,91.15,91.41,72066.0
2021-02-18 12:00:00,91.41,91.41,90.9,91.25,74776.0,91.41,91.41,90.9,91.25,74776.0
2021-02-18 12:30:00,91.26,91.29,90.45,90.82,116864.0,91.26,91.29,90.45,90.82,116864.0
2021-02-18 13:00:00,90.73,91.56,90.58,91.42,62582.0,90.73,91.56,90.58,91.42,62582.0
2021-02-18 13:30:00,91.45,91.48,90.96,91.23,66967.0,91.45,91.48,90.96,91.23,66967.0
2021-02-18 14:00:00,91.19,91.61,90.98,91.38,82773.0,91.19,91.61,90.98,91.38,82773.0
2021-02-18 14:30:00,91.42,91.59,91.25,91.56,67393.0,91.42,91.59,91.25,91.56,67393.0
2021-02-18 15:00:00,91.5,91.83,91.37,91.7,68380.0,91.5,91.83,91.37,91.7,68380.0
2021-02-18 15:30:00,91.7,91.98,91.34,91.37,244190.0,91.7,91.98,91.34,91.37,244190.0
2021-02-19 09:30:00,93.08,93.78,92.0,93.59,297844.0,93.08,93.78,92.0,93.59,297844.0
2021-02-19 10:00:00,93.61,93.7,92.6,93.02,102036.0,93.61,93.7,92.6,93.02,102036.0
2021-02-19 10:30:00,92.98,93.26,92.42,92.81,54943.0,92.98,93.26,92.42,92.81,54943.0
2021-02-19 11:00:00,92.81,93.7,92.76,93.6,86017.0,92.81,93.7,92.76,93.6,86017.0
2021-02-19 11:30:00,93.58,93.78,93.0,93.11,60588.0,93.58,93.78,93.0,93.11,60588.0
2021-02-19 12:00:00,93.19,93.34,92.43,92.56,38623.0,93.19,93.34,92.43,92.56,38623.0
2021-02-19 12:30:00,92.49,92.61,91.51,91.93,119653.0,92.49,92.61,91.51,91.93,119653.0
2021-02-19 13:00:00,91.9,92.03,91.17,91.27,134246.0,91.9,92.03,91.17,91.27,134246.0
2021-02-19 13:30:00,91.27,91.81,91.04,91.75,115159.0,91.27,91.81,91.04,91.75,115159.0
2021-02-19 14:00:00,91.75,91.98,91.0,91.07,92442.0,91.75,91.98,91.0,91.07,92442.0
2021-02-19 14:30:00,91.12,91.47,91.0,91.43,104406.0,91.12,91.47,91.0,91.43,104406.0
2021-02-19 15:00:00,91.43,91.44,90.89,90.92,94732.0,91.43,91.44,90.89,90.92,94732.0
2021-02-19 15:30:00,90.89,91.33,90.8,91.01,315937.0,90.89,91.33,90.8,91.01,315937.0
2021-02-22 09:30:00,88.87,89.99,88.04,89.67,239562.0,88.87,89.99,88.04,89.67,239562.0
2021-02-22 10:00:00,89.59,89.67,88.05,88.43,136309.0,89.59,89.67,88.05,88.43,136309.0
2021-02-22 10:30:00,88.34,88.34,87.23,88.02,199623.0,88.34,88.34,87.23,88.02,199623.0
2021-02-22 11:00:00,88.02,88.29,87.55,87.92,158506.0,88.02,88.29,87.55,87.92,158506.0
2021-02-22 11:30:00,87.92,88.01,86.94,87.27,117272.0,87.92,88.01,86.94,87.27,117272.0
2021-02-22 12:00:00,87.23,87.6,86.56,86.69,118473.0,87.23,87.6,86.56,86.69,118473.0
2021-02-22 12:30:00,86.7,86.92,85.91,86.84,256326.0,86.7,86.92,85.91,86.84,256326.0
2021-02-22 13:00:00,86.83,86.89,86.23,86.4,91114.0,86.83,86.89,86.23,86.4,91114.0
2021-02-22 13:30:00,86.4,87.13,86.31,87.07,62741.0,86.4,87.13,86.31,87.07,62741.0
2021-02-22 14:00:00,87.07,87.59,86.95,87.3,92956.0,87.07,87.59,86.95,87.3,92956.0
2021-02-22 14:30:00,87.32,87.6,87.22,87.34,85297.0,87.32,87.6,87.22,87.34,85297.0
2021-02-22 15:00:00,87.34,87.41,86.46,86.56,151272.0,87.34,87.41,86.46,86.56,151272.0
2021-02-22 15:30:00,86.54,86.78,85.98,86.69,255493.0,86.54,86.78,85.98,86.69,255493.0
2021-02-23 09:30:00,82.63,83.01,77.9,81.09,720253.0,82.63,83.01,77.9,81.09,720253.0
2021-02-23 10:00:00,81.23,85.74,80.66,85.06,692704.0,81.23,85.74,80.66,85.06,692704.0
2021-02-23 10:30:00,85.09,86.3,83.86,85.87,195028.0,85.09,86.3,83.86,85.87,195028.0
2021-02-23 11:00:00,85.9,86.74,85.35,85.57,176957.0,85.9,86.74,85.35,85.57,176957.0
2021-02-23 11:30:00,85.59,86.24,85.12,85.87,91994.0,85.59,86.24,85.12,85.87,91994.0
2021-02-23 12:00:00,85.75,86.42,84.81,86.38,84061.0,85.75,86.42,84.81,86.38,84061.0
2021-02-23 12:30:00,86.35,86.53,85.33,85.94,78783.0,86.35,86.53,85.33,85.94,78783.0
2021-02-23 13:00:00,85.85,86.4,85.65,86.14,78632.0,85.85,86.4,85.65,86.14,78632.0
2021-02-23 13:30:00,86.13,86.18,85.44,85.99,71781.0,86.13,86.18,85.44,85.99,71781.0
2021-02-23 14:00:00,85.88,86.54,85.84,86.47,54414.0,85.88,86.54,85.84,86.47,54414.0
2021-02-23 14:30:00,86.48,86.79,85.99,86.75,63757.0,86.48,86.79,85.99,86.75,63757.0
2021-02-23 15:00:00,86.74,87.78,86.55,87.71,197046.0,86.74,87.78,86.55,87.71,197046.0
2021-02-23 15:30:00,87.71,87.84,86.65,86.97,426447.0,87.71,87.84,86.65,86.97,426447.0
2021-02-24 09:30:00,87.32,87.9,84.46,85.1,263015.0,87.32,87.9,84.46,85.1,263015.0
2021-02-24 10:00:00,85.07,85.14,83.03,83.77,244902.0,85.07,85.14,83.03,83.77,244902.0
2021-02-24 10:30:00,83.77,84.73,83.52,84.32,247874.0,83.77,84.73,83.52,84.32,247874.0
2021-02-24 11:00:00,84.41,86.18,84.19,85.74,174881.0,84.41,86.18,84.19,85.74,174881.0
2021-02-24 11:30:00,85.67,86.8,85.52,86.59,147312.0,85.67,86.8,85.52,86.59,147312.0
2021-02-24 12:00:00,86.62,86.68,86.01,86.42,88593.0,86.62,86.68,86.01,86.42,88593.0
2021-02-24 12:30:00,86.41,87.01,86.37,86.67,106611.0,86.41,87.01,86.37,86.67,106611.0
2021-02-24 13:00:00,86.65,87.3,86.38,87.12,90540.0,86.65,87.3,86.38,87.12,90540.0
2021-02-24 13:30:00,87.12,87.35,86.89,87.06,110673.0,87.12,87.35,86.89,87.06,110673.0
2021-02-24 14:00:00,87.04,87.64,86.76,87.58,81653.0,87.04,87.64,86.76,87.58,81653.0
2021-02-24 14:30:00,87.55,87.73,87.14,87.15,65261.0,87.55,87.73,87.14,87.15,65261.0
2021-02-24 15:00:00,87.15,87.27,87.0,87.23,74283.0,87.15,87.27,87.0,87.23,74283.0
2021-02-24 15:30:00,87.22,88.04,87.22,87.97,216191.0,87.22,88.04,87.22,87.97,216191.0
2021-02-25 09:30:00,86.81,88.78,85.54,86.22,163294.0,86.81,88.78,85.54,86.22,163294.0
2021-02-25 10:00:00,86.11,86.47,84.81,85.3,121451.0,86.11,86.47,84.81,85.3,121451.0
2021-02-25 10:30:00,85.15,85.56,84.11,85.07,111858.0,85.15,85.56,84.11,85.07,111858.0
2021-02-25 11:00:00,85.02,85.74,84.84,85.15,92840.0,85.02,85.74,84.84,85.15,92840.0
2021-02-25 11:30:00,85.12,85.28,83.9,84.08,90749.0,85.12,85.28,83.9,84.08,90749.0
2021-02-25 12:00:00,84.03,84.45,83.43,83.56,97084.0,84.03,84.45,83.43,83.56,97084.0
2021-02-25 12:30:00,83.54,83.69,82.15,82.5,96021.0,83.54,83.69,82.15,82.5,96021.0
2021-02-25 13:00:00,82.42,84.33,82.26,84.04,128550.0,82.42,84.33,82.26,84.04,128550.0
2021-02-25 13:30:00,83.93,84.29,83.17,83.58,64027.0,83.93,84.29,83.17,83.58,64027.0
2021-02-25 14:00:00,83.59,84.63,83.43,84.25,101825.0,83.59,84.63,83.43,84.25,101825.0
2021-02-25 14:30:00,84.23,84.28,83.2,83.34,129077.0,84.23,84.28,83.2,83.34,129077.0
2021-02-25 15:00:00,83.31,83.62,82.17,82.26,164185.0,83.31,83.62,82.17,82.26,164185.0
2021-02-25 15:30:00,82.23,82.57,81.35,81.36,563898.0,82.23,82.57,81.35,81.36,563898.0
2021-02-26 09:30:00,80.3,82.33,79.13,79.97,357680.0,80.3,82.33,79.13,79.97,357680.0
2021-02-26 10:00:00,79.99,80.0,78.29,78.81,214106.0,79.99,80.0,78.29,78.81,214106.0
2021-02-26 10:30:00,78.94,80.8,78.75,80.33,163136.0,78.94,80.8,78.75,80.33,163136.0
2021-02-26 11:00:00,80.34,82.07,80.22,81.02,149396.0,80.34,82.07,80.22,81.02,149396.0
2021-02-26 11:30:00,81.16,81.7,80.73,81.6,82056.0,81.16,81.7,80.73,81.6,82056.0
2021-02-26 12:00:00,81.65,81.66,80.68,81.04,114413.0,81.65,81.66,80.68,81.04,114413.0
2021-02-26 12:30:00,81.13,81.91,80.93,81.19,92853.0,81.13,81.91,80.93,81.19,92853.0
2021-02-26 13:00:00,81.21,81.95,80.9,81.64,66725.0,81.21,81.95,80.9,81.64,66725.0
2021-02-26 13:30:00,81.67,81.72,80.56,80.92,74241.0,81.67,81.72,80.56,80.92,74241.0
2021-02-26 14:00:00,80.99,81.27,80.34,81.19,90150.0,80.99,81.27,80.34,81.19,90150.0
2021-02-26 14:30:00,81.19,81.68,81.18,81.45,100478.0,81.19,81.68,81.18,81.45,100478.0
2021-02-26 15:00:00,81.45,81.99,81.14,81.14,86488.0,81.45,81.99,81.14,81.14,86488.0
2021-02-26 15:30:00,81.2,82.9,80.84,80.96,473415.0,81.2,82.9,80.84,80.96,473415.0
2021-03-01 09:30:00,82.3,85.75,82.0,84.68,414163.0,82.3,85.75,82.0,84.68,414163.0
2021-03-01 10:00:00,84.9,85.6,84.02,84.25,157517.0,84.9,85.6,84.02,84.25,157517.0
2021-03-01 10:30:00,84.21,84.88,83.72,84.51,117548.0,84.21,84.88,83.72,84.51,117548.0
2021-03-01 11:00:00,84.57,85.36,84.4,84.87,86723.0,84.57,85.36,84.4,84.87,86723.0
2021-03-01 11:30:00,84.89,85.17,84.75,84.87,89386.0,84.89,85.17,84.75,84.87,89386.0
2021-03-01 12:00:00,84.87,84.97,84.47,84.95,69578.0,84.87,84.97,84.47,84.95,69578.0
2021-03-01 12:30:00,84.93,85.13,84.67,84.75,67055.0,84.93,85.13,84.67,84.75,67055.0
2021-03-01 13:00:00,84.75,85.08,84.72,84.92,68686.0,84.75,85.08,84.72,84.92,68686.0
2021-03-01 13:30:00,84.88,85.1,84.74,84.8,69910.0,84.88,85.1,84.74,84.8,69910.0
2021-03-01 14:00:00,84.87,85.11,84.76,84.91,60693.0,84.87,85.11,84.76,84.91,60693.0
2021-03-01 14:30:00,84.93,84.97,84.6,84.8,50111.0,84.93,84.97,84.6,84.8,50111.0
2021-03-01 15:00:00,84.79,84.88,84.47,84.75,88498.0,84.79,84.88,84.47,84.75,88498.0
2021-03-01 15:30:00,84.75,85.02,84.5,84.96,286755.0,84.75,85.02,84.5,84.96,286755.0
2021-03-02 09:30:00,84.74,86.78,84.61,86.55,225596.0,84.74,86.78,84.61,86.55,225596.0
2021-03-02 10:00:00,86.55,86.72,84.9,85.29,162739.0,86.55,86.72,84.9,85.29,162739.0
2021-03-02 10:30:00,85.34,85.49,84.48,85.07,110787.0,85.34,85.49,84.48,85.07,110787.0
2021-03-02 11:00:00,85.1,85.18,83.92,84.29,76567.0,85.1,85.18,83.92,84.29,76567.0
2021-03-02 11:30:00,84.26,84.29,83.58,83.86,80012.0,84.26,84.29,83.58,83.86,80012.0
2021-03-02 12:00:00,83.87,83.98,83.27,83.51,74407.0,83.87,83.98,83.27,83.51,74407.0
2021-03-02 12:30:00,83.5,84.29,83.46,83.92,38240.0,83.5,84.29,83.46,83.92,38240.0
2021-03-02 13:00:00,84.0,84.29,83.58,83.81,28470.0,84.0,84.29,83.58,83.81,28470.0
2021-03-02 13:30:00,83.91,84.09,83.79,83.82,27041.0,83.91,84.09,83.79,83.82,27041.0
2021-03-02 14:00:00,83.86,84.08,83.12,83.34,40474.0,83.86,84.08,83.12,83.34,40474.0
2021-03-02 14:30:00,83.39,83.82,83.15,83.61,41966.0,83.39,83.82,83.15,83.61,41966.0
2021-03-02 15:00:00,83.64,83.82,83.38,83.4,35070.0,83.64,83.82,83.38,83.4,35070.0
2021-03-02 15:30:00,83.39,83.72,82.87,83.04,189857.0,83.39,83.72,82.87,83.04,189857.0
2021-03-03 09:30:00,83.34,84.16,81.88,82.46,113265.0,83.34,84.16,81.88,82.46,113265.0
2021-03-03 10:00:00,82.14,82.38,80.62,81.05,142763.0,82.14,82.38,80.62,81.05,142763.0
2021-03-03 10:30:00,81.03,81.86,80.75,81.23,107875.0,81.03,81.86,80.75,81.23,107875.0
2021-03-03 11:00:00,81.22,81.82,81.04,81.73,80723.0,81.22,81.82,81.04,81.73,80723.0
2021-03-03 11:30:00,81.84,81.86,80.67,81.08,129070.0,81.84,81.86,80.67,81.08,129070.0
2021-03-03 12:00:00,81.03,81.12,80.35,80.36,71943.0,81.03,81.12,80.35,80.36,71943.0
2021-03-03 12:30:00,80.39,80.83,80.1,80.21,117501.0,80.39,80.83,80.1,80.21,117501.0
2021-03-03 13:00:00,80.18,80.58,79.8,80.29,180505.0,80.18,80.58,79.8,80.29,180505.0
2021-03-03 13:30:00,80.23,80.54,79.61,79.7,121582.0,80.23,80.54,79.61,79.7,121582.0
2021-03-03 14:00:00,79.74,79.87,79.0,79.05,129747.0,79.74,79.87,79.0,79.05,129747.0
2021-03-03 14:30:00,79.07,79.7,78.74,79.7,99505.0,79.07,79.7,78.74,79.7,99505.0
2021-03-03 15:00:00,79.67,79.91,79.11,79.37,65854.0,79.67,79.91,79.11,79.37,65854.0
2021-03-03 15:30:00,79.31,79.42,78.7,78.84,299598.0,79.31,79.42,78.7,78.84,299598.0
2021-03-04 09:30:00,78.02,80.01,76.35,76.61,349397.0,78.02,80.01,76.35,76.61,349397.0
2021-03-04 10:00:00,76.5,77.51,75.85,77.4,287401.0,76.5,77.51,75.85,77.4,287401.0
2021-03-04 10:30:00,77.46,78.47,77.13,77.67,141531.0,77.46,78.47,77.13,77.67,141531.0
2021-03-04 11:00:00,77.7,78.39,76.82,77.22,103942.0,77.7,78.39,76.82,77.22,103942.0
2021-03-04 11:30:00,77.27,78.68,77.27,78.41,85109.0,77.27,78.68,77.27,78.41,85109.0
2021-03-04 12:00:00,78.48,78.71,77.18,77.57,109904.0,78.48,78.71,77.18,77.57,109904.0
2021-03-04 12:30:00,77.48,77.61,76.08,76.27,123022.0,77.48,77.61,76.08,76.27,123022.0
2021-03-04 13:00:00,76.27,76.71,75.16,75.63,154439.0,76.27,76.71,75.16,75.63,154439.0
2021-03-04 13:30:00,75.61,75.61,73.34,73.35,235930.0,75.61,75.61,73.34,73.35,235930.0
2021-03-04 14:00:00,73.34,75.39,73.34,75.05,170283.0,73.34,75.39,73.34,75.05,170283.0
2021-03-04 14:30:00,74.95,75.37,74.34,75.22,187611.0,74.95,75.37,74.34,75.22,187611.0
2021-03-04 15:00:00,75.16,75.37,74.24,74.59,196512.0,75.16,75.37,74.24,74.59,196512.0
2021-03-04 15:30:00,74.56,75.5,74.35,75.36,524660.0,74.56,75.5,74.35,75.36,524660.0
2021-03-05 09:30:00,75.99,76.55,72.14,72.91,430195.0,75.99,76.55,72.14,72.91,430195.0
2021-03-05 10:00:00,72.92,73.57,70.8,70.84,478222.0,72.92,73.57,70.8,70.84,478222.0
2021-03-05 10:30:00,70.84,71.41,69.82,70.7,476378.0,70.84,71.41,69.82,70.7,476378.0
2021-03-05 11:00:00,70.7,70.86,68.07,68.44,489387.0,70.7,70.86,68.07,68.44,489387.0
2021-03-05 11:30:00,68.49,70.74,68.46,70.52,197865.0,68.49,70.74,68.46,70.52,197865.0
2021-03-05 12:00:00,70.46,72.18,69.5,71.97,220990.0,70.46,72.18,69.5,71.97,220990.0
2021-03-05 12:30:00,72.0,72.63,71.45,72.42,232727.0,72.0,72.63,71.45,72.42,232727.0
2021-03-05 13:00:00,72.44,73.4,71.5,73.32,177242.0,72.44,73.4,71.5,73.32,177242.0
2021-03-05 13:30:00,73.35,73.83,72.27,72.8,183100.0,73.35,73.83,72.27,72.8,183100.0
2021-03-05 14:00:00,72.86,72.91,71.62,72.79,253094.0,72.86,72.91,71.62,72.79,253094.0
2021-03-05 14:30:00,72.8,73.62,72.72,73.54,81888.0,72.8,73.62,72.72,73.54,81888.0
2021-03-05 15:00:00,73.49,73.75,72.94,73.44,94204.0,73.49,73.75,72.94,73.44,94204.0
2021-03-05 15:30:00,73.42,74.07,73.16,73.7,336545.0,73.42,74.07,73.16,73.7,336545.0
2021-03-08 09:30:00,73.8,74.65,71.7,72.77,361603.0,73.8,74.65,71.7,72.77,361603.0
2021-03-08 10:00:00,72.96,74.1,72.21,73.7,103081.0,72.96,74.1,72.21,73.7,103081.0
2021-03-08 10:30:00,73.78,74.96,73.77,74.49,127128.0,73.78,74.96,73.77,74.49,127128.0
2021-03-08 11:00:00,74.51,74.93,73.58,73.88,122984.0,74.51,74.93,73.58,73.88,122984.0
2021-03-08 11:30:00,73.92,74.08,73.01,73.06,86809.0,73.92,74.08,73.01,73.06,86809.0
2021-03-08 12:00:00,73.04,73.44,72.53,73.01,65905.0,73.04,73.44,72.53,73.01,65905.0
2021-03-08 12:30:00,72.88,73.0,72.25,72.25,39553.0,72.88,73.0,72.25,72.25,39553.0
2021-03-08 13:00:00,72.25,72.75,71.93,72.48,60569.0,72.25,72.75,71.93,72.48,60569.0
2021-03-08 13:30:00,72.53,72.54,71.53,71.69,78716.0,72.53,72.54,71.53,71.69,78716.0
2021-03-08 14:00:00,71.61,72.5,71.56,72.36,107427.0,71.61,72.5,71.56,72.36,107427.0
2021-03-08 14:30:00,72.35,72.54,71.43,71.43,87804.0,72.35,72.54,71.43,71.43,87804.0
2021-03-08 15:00:00,71.47,71.67,71.01,71.27,129222.0,71.47,71.67,71.01,71.27,129222.0
2021-03-08 15:30:00,71.31,72.1,71.26,71.39,342088.0,71.31,72.1,71.26,71.39,342088.0
2021-03-09 09:30:00,74.0,75.46,73.37,75.0,455886.0,74.0,75.46,73.37,75.0,455886.0
2021-03-09 10:00:00,75.06,77.06,74.68,76.37,432236.0,75.06,77.06,74.68,76.37,432236.0
2021-03-09 10:30:00,76.41,76.54,75.06,75.45,196822.0,76.41,76.54,75.06,75.45,196822.0
2021-03-09 11:00:00,75.55,76.43,75.27,75.94,137444.0,75.55,76.43,75.27,75.94,137444.0
2021-03-09 11:30:00,76.04,76.39,75.79,76.23,97820.0,76.04,76.39,75.79,76.23,97820.0
2021-03-09 12:00:00,76.31,76.76,76.14,76.26,124317.0,76.31,76.76,76.14,76.26,124317.0
2021-03-09 12:30:00,76.3,76.53,75.73,75.9,83607.0,76.3,76.53,75.73,75.9,83607.0
2021-03-09 13:00:00,75.92,76.54,75.89,76.45,82163.0,75.92,76.54,75.89,76.45,82163.0
2021-03-09 13:30:00,76.45,77.21,76.4,77.08,161533.0,76.45,77.21,76.4,77.08,161533.0
2021-03-09 14:00:00,77.11,77.18,76.11,76.35,72798.0,77.11,77.18,76.11,76.35,72798.0
2021-03-09 14:30:00,76.33,76.93,76.33,76.64,96479.0,76.33,76.93,76.33,76.64,96479.0
2021-03-09 15:00:00,76.64,77.35,76.58,77.35,131364.0,76.64,77.35,76.58,77.35,131364.0
2021-03-09 15:30:00,77.3,77.43,76.43,76.68,330013.0,77.3,77.43,76.43,76.68,330013.0
2021-03-10 09:30:00,78.08,79.52,77.3,78.17,526835.0,78.08,79.52,77.3,78.17,526835.0
2021-03-10 10:00:00,78.17,78.56,75.71,75.71,223049.0,78.17,78.56,75.71,75.71,223049.0
2021-03-10 10:30:00,75.67,76.57,75.13,75.76,272952.0,75.67,76.57,75.13,75.76,272952.0
2021-03-10 11:00:00,75.85,76.33,75.29,75.82,103821.0,75.85,76.33,75.29,75.82,103821.0
2021-03-10 11:30:00,75.8,75.95,74.9,75.69,111607.0,75.8,75.95,74.9,75.69,111607.0
2021-03-10 12:00:00,75.7,75.95,75.14,75.3,64616.0,75.7,75.95,75.14,75.3,64616.0
2021-03-10 12:30:00,75.23,75.66,74.71,75.5,89559.0,75.23,75.66,74.71,75.5,89559.0
2021-03-10 13:00:00,75.49,75.76,74.83,75.7,69969.0,75.49,75.76,74.83,75.7,69969.0
2021-03-10 13:30:00,75.69,75.78,74.81,75.24,76187.0,75.69,75.78,74.81,75.24,76187.0
2021-03-10 14:00:00,75.26,75.85,75.07,75.44,72873.0,75.26,75.85,75.07,75.44,72873.0
2021-03-10 14:30:00,75.41,75.94,75.29,75.62,42404.0,75.41,75.94,75.29,75.62,42404.0
2021-03-10 15:00:00,75.66,75.94,75.21,75.22,54846.0,75.66,75.94,75.21,75.22,54846.0
2021-03-10 15:30:00,75.3,75.84,75.11,75.73,202299.0,75.3,75.84,75.11,75.73,202299.0
2021-03-11 09:30:00,78.94,79.88,78.2,79.8,252824.0,78.94,79.88,78.2,79.8,252824.0
2021-03-11 10:00:00,79.81,80.73,79.07,79.58,173009.0,79.81,80.73,79.07,79.58,173009.0
2021-03-11 10:30:00,79.53,80.38,79.34,80.38,147865.0,79.53,80.38,79.34,80.38,147865.0
2021-03-11 11:00:00,80.34,80.87,80.09,80.76,135033.0,80.34,80.87,80.09,80.76,135033.0
2021-03-11 11:30:00,80.81,81.8,80.57,81.44,225326.0,80.81,81.8,80.57,81.44,225326.0
2021-03-11 12:00:00,81.44,81.72,80.77,81.46,154715.0,81.44,81.72,80.77,81.46,154715.0
2021-03-11 12:30:00,81.48,81.57,80.9,80.95,52343.0,81.48,81.57,80.9,80.95,52343.0
2021-03-11 13:00:00,80.87,81.27,80.8,81.08,80418.0,80.87,81.27,80.8,81.08,80418.0
2021-03-11 13:30:00,81.17,81.35,80.42,80.51,98863.0,81.17,81.35,80.42,80.51,98863.0
2021-03-11 14:00:00,80.54,81.33,80.54,81.3,43562.0,80.54,81.33,80.54,81.3,43562.0
2021-03-11 14:30:00,81.34,81.4,80.84,80.9,57417.0,81.34,81.4,80.84,80.9,57417.0
2021-03-11 15:00:00,80.89,81.3,80.85,81.27,53980.0,80.89,81.3,80.85,81.27,53980.0
2021-03-11 15:30:00,81.28,81.5,80.65,81.02,253883.0,81.28,81.5,80.65,81.02,253883.0
2021-03-12 09:30:00,79.08,79.95,78.01,79.95,178964.0,79.08,79.95,78.01,79.95,178964.0
2021-03-12 10:00:00,79.86,80.14,78.65,79.03,109384.0,79.86,80.14,78.65,79.03,109384.0
2021-03-12 10:30:00,79.1,80.35,78.91,79.75,92064.0,79.1,80.35,78.91,79.75,92064.0
2021-03-12 11:00:00,79.66,80.79,79.59,80.56,49844.0,79.66,80.79,79.59,80.56,49844.0
2021-03-12 11:30:00,80.63,81.3,80.25,81.3,72995.0,80.63,81.3,80.25,81.3,72995.0
2021-03-12 12:00:00,81.35,82.26,81.01,81.96,107079.0,81.35,82.26,81.01,81.96,107079.0
2021-03-12 12:30:00,81.98,82.42,81.36,81.6,92680.0,81.98,82.42,81.36,81.6,92680.0
2021-03-12 13:00:00,81.64,82.4,81.64,82.0,85030.0,81.64,82.4,81.64,82.0,85030.0
2021-03-12 13:30:00,82.06,82.16,81.3,81.3,52181.0,82.06,82.16,81.3,81.3,52181.0
2021-03-12 14:00:00,81.27,81.51,81.03,81.28,35801.0,81.27,81.51,81.03,81.28,35801.0
2021-03-12 14:30:00,81.31,81.8,81.31,81.58,26913.0,81.31,81.8,81.31,81.58,26913.0
2021-03-12 15:00:00,81.55,81.86,81.31,81.73,53504.0,81.55,81.86,81.31,81.73,53504.0
2021-03-12 15:30:00,81.73,82.23,81.66,81.95,242680.0,81.73,82.23,81.66,81.95,242680.0
2021-03-15 09:30:00,82.23,82.66,80.46,81.51,225590.0,82.23,82.66,80.46,81.51,225590.0
2021-03-15 10:00:00,81.37,82.49,81.35,82.07,88701.0,81.37,82.49,81.35,82.07,88701.0
2021-03-15 10:30:00,82.13,82.77,81.78,82.54,132875.0,82.13,82.77,81.78,82.54,132875.0
2021-03-15 11:00:00,82.68,82.76,81.5,81.53,64078.0,82.68,82.76,81.5,81.53,64078.0
2021-03-15 11:30:00,81.58,82.21,81.19,82.08,66409.0,81.58,82.21,81.19,82.08,66409.0
2021-03-15 12:00:00,82.08,83.21,82.08,83.03,61089.0,82.08,83.21,82.08,83.03,61089.0
2021-03-15 12:30:00,83.04,83.09,82.67,83.01,35016.0,83.04,83.09,82.67,83.01,35016.0
2021-03-15 13:00:00,83.0,83.15,82.76,82.98,32338.0,83.0,83.15,82.76,82.98,32338.0
2021-03-15 13:30:00,82.98,83.12,82.63,83.06,39991.0,82.98,83.12,82.63,83.06,39991.0
2021-03-15 14:00:00,83.09,83.42,83.09,83.42,49905.0,83.09,83.42,83.09,83.42,49905.0
2021-03-15 14:30:00,83.44,83.61,83.32,83.48,40432.0,83.44,83.61,83.32,83.48,40432.0
2021-03-15 15:00:00,83.47,83.48,82.69,82.74,79800.0,83.47,83.48,82.69,82.74,79800.0
2021-03-15 15:30:00,82.77,82.94,82.34,82.52,202010.0,82.77,82.94,82.34,82.52,202010.0
2021-03-16 09:30:00,82.53,83.5,81.5,82.9,186324.0,82.53,83.5,81.5,82.9,186324.0
2021-03-16 10:00:00,82.86,83.51,82.07,83.5,68431.0,82.86,83.51,82.07,83.5,68431.0
2021-03-16 10:30:00,83.5,83.84,83.17,83.2,55885.0,83.5,83.84,83.17,83.2,55885.0
2021-03-16 11:00:00,83.2,83.72,82.92,83.66,52560.0,83.2,83.72,82.92,83.66,52560.0
2021-03-16 11:30:00,83.66,84.38,83.17,84.34,88843.0,83.66,84.38,83.17,84.34,88843.0
2021-03-16 12:00:00,84.3,84.44,83.14,83.33,91942.0,84.3,84.44,83.14,83.33,91942.0
2021-03-16 12:30:00,83.28,84.26,83.26,83.67,72009.0,83.28,84.26,83.26,83.67,72009.0
2021-03-16 13:00:00,83.64,84.08,83.44,83.66,90146.0,83.64,84.08,83.44,83.66,90146.0
2021-03-16 13:30:00,83.71,83.71,83.03,83.14,44878.0,83.71,83.71,83.03,83.14,44878.0
2021-03-16 14:00:00,83.17,83.36,81.83,81.95,73061.0,83.17,83.36,81.83,81.95,73061.0
2021-03-16 14:30:00,81.91,82.19,81.17,82.11,81347.0,81.91,82.19,81.17,82.11,81347.0
2021-03-16 15:00:00,82.19,82.82,81.75,82.39,54141.0,82.19,82.82,81.75,82.39,54141.0
2021-03-16 15:30:00,82.45,82.88,82.3,82.4,174271.0,82.45,82.88,82.3,82.4,174271.0
2021-03-17 09:30:00,80.5,80.85,79.39,80.0,106655.0,80.5,80.85,79.39,80.0,106655.0
2021-03-17 10:00:00,79.72,80.21,79.2,79.87,126962.0,79.72,80.21,79.2,79.87,126962.0
2021-03-17 10:30:00,79.83,79.87,78.7,79.46,123664.0,79.83,79.87,78.7,79.46,123664.0
2021-03-17 11:00:00,79.43,79.77,79.04,79.35,96177.0,79.43,79.77,79.04,79.35,96177.0
2021-03-17 11:30:00,79.25,79.35,78.84,78.84,51485.0,79.25,79.35,78.84,78.84,51485.0
2021-03-17 12:00:00,78.83,79.54,78.69,79.52,66146.0,78.83,79.54,78.69,79.52,66146.0
2021-03-17 12:30:00,79.53,80.24,79.39,79.8,69928.0,79.53,80.24,79.39,79.8,69928.0
2021-03-17 13:00:00,79.77,79.89,79.23,79.53,65949.0,79.77,79.89,79.23,79.53,65949.0
2021-03-17 13:30:00,79.59,79.6,78.83,78.95,78620.0,79.59,79.6,78.83,78.95,78620.0
2021-03-17 14:00:00,79.03,80.76,78.99,79.71,143770.0,79.03,80.76,78.99,79.71,143770.0
2021-03-17 14:30:00,79.73,81.0,79.59,80.99,66767.0,79.73,81.0,79.59,80.99,66767.0
2021-03-17 15:00:00,81.09,81.59,80.8,81.17,65383.0,81.09,81.59,80.8,81.17,65383.0
2021-03-17 15:30:00,81.18,81.46,80.11,80.14,214541.0,81.18,81.46,80.11,80.14,214541.0
2021-03-18 09:30:00,79.03,80.75,78.7,80.75,143593.0,79.03,80.75,78.7,80.75,143593.0
2021-03-18 10:00:00,80.66,80.91,79.52,80.7,123922.0,80.66,80.91,79.52,80.7,123922.0
2021-03-18 10:30:00,80.65,80.77,80.0,80.63,93505.0,80.65,80.77,80.0,80.63,93505.0
2021-03-18 11:00:00,80.62,81.0,80.54,80.94,116272.0,80.62,81.0,80.54,80.94,116272.0
2021-03-18 11:30:00,80.92,80.92,80.03,80.13,139576.0,80.92,80.92,80.03,80.13,139576.0
2021-03-18 12:00:00,80.13,80.59,80.05,80.23,167889.0,80.13,80.59,80.05,80.23,167889.0
2021-03-18 12:30:00,80.2,80.24,78.87,78.9,78238.0,80.2,80.24,78.87,78.9,78238.0
2021-03-18 13:00:00,78.96,79.43,78.87,79.39,98483.0,78.96,79.43,78.87,79.39,98483.0
2021-03-18 13:30:00,79.36,79.37,78.86,79.07,59256.0,79.36,79.37,78.86,79.07,59256.0
2021-03-18 14:00:00,79.11,79.12,78.24,78.28,55329.0,79.11,79.12,78.24,78.28,55329.0
2021-03-18 14:30:00,78.26,78.51,77.86,78.25,83203.0,78.26,78.51,77.86,78.25,83203.0
2021-03-18 15:00:00,78.33,78.54,77.73,78.13,84995.0,78.33,78.54,77.73,78.13,84995.0
2021-03-18 15:30:00,78.19,78.31,77.29,77.6,230419.0,78.19,78.31,77.29,77.6,230419.0
2021-03-19 09:30:00,78.53,79.38,77.9,79.08,178342.0,78.53,79.38,77.9,79.08,178342.0
2021-03-19 10:00:00,79.03,79.03,77.61,78.87,150120.0,79.03,79.03,77.61,78.87,150120.0
2021-03-19 10:30:00,78.92,79.68,78.44,79.63,56783.0,78.92,79.68,78.44,79.63,56783.0
2021-03-19 11:00:00,79.68,79.92,78.43,78.95,63787.0,79.68,79.92,78.43,78.95,63787.0
2021-03-19 11:30:00,78.9,79.27,78.73,79.26,20560.0,78.9,79.27,78.73,79.26,20560.0
2021-03-19 12:00:00,79.27,79.63,79.18,79.28,25446.0,79.27,79.63,79.18,79.28,25446.0
2021-03-19 12:30:00,79.27,79.8,79.21,79.59,29904.0,79.27,79.8,79.21,79.59,29904.0
2021-03-19 13:00:00,79.62,79.75,79.23,79.62,45447.0,79.62,79.75,79.23,79.62,45447.0
2021-03-19 13:30:00,79.66,79.87,79.12,79.3,45916.0,79.66,79.87,79.12,79.3,45916.0
2021-03-19 14:00:00,79.39,79.6,79.02,79.36,28314.0,79.39,79.6,79.02,79.36,28314.0
2021-03-19 14:30:00,79.4,79.61,79.05,79.3,39493.0,79.4,79.61,79.05,79.3,39493.0
2021-03-19 15:00:00,79.25,79.4,78.97,79.4,53515.0,79.25,79.4,78.97,79.4,53515.0
2021-03-19 15:30:00,79.41,80.22,79.37,79.99,279067.0,79.41,80.22,79.37,79.99,279067.0
2021-03-22 09:30:00,80.45,81.73,80.24,80.31,159549.0,80.45,81.73,80.24,80.31,159549.0
2021-03-22 10:00:00,80.49,80.63,79.76,80.34,62248.0,80.49,80.63,79.76,80.34,62248.0
2021-03-22 10:30:00,80.41,81.2,80.24,80.95,55518.0,80.41,81.2,80.24,80.95,55518.0
2021-03-22 11:00:00,80.98,81.4,80.71,81.24,54679.0,80.98,81.4,80.71,81.24,54679.0
2021-03-22 11:30:00,81.28,81.57,81.04,81.18,36846.0,81.28,81.57,81.04,81.18,36846.0
2021-03-22 12:00:00,81.25,81.88,81.17,81.84,38220.0,81.25,81.88,81.17,81.84,38220.0
2021-03-22 12:30:00,81.88,82.17,81.57,82.14,38124.0,81.88,82.17,81.57,82.14,38124.0
2021-03-22 13:00:00,82.14,82.23,81.71,82.06,35371.0,82.14,82.23,81.71,82.06,35371.0
2021-03-22 13:30:00,82.14,82.97,82.09,82.93,74686.0,82.14,82.97,82.09,82.93,74686.0
2021-03-22 14:00:00,82.91,82.95,82.63,82.73,69261.0,82.91,82.95,82.63,82.73,69261.0
2021-03-22 14:30:00,82.75,82.91,82.29,82.66,49263.0,82.75,82.91,82.29,82.66,49263.0
2021-03-22 15:00:00,82.7,82.73,81.78,81.8,37656.0,82.7,82.73,81.78,81.8,37656.0
2021-03-22 15:30:00,81.8,82.12,81.66,81.74,252520.0,81.8,82.12,81.66,81.74,252520.0
2021-03-23 09:30:00,81.94,83.07,80.8,81.33,105873.0,81.94,83.07,80.8,81.33,105873.0
2021-03-23 10:00:00,81.32,81.5,80.5,80.79,55819.0,81.32,81.5,80.5,80.79,55819.0
2021-03-23 10:30:00,80.67,81.14,79.88,81.02,80048.0,80.67,81.14,79.88,81.02,80048.0
2021-03-23 11:00:00,81.06,81.06,80.33,80.55,43201.0,81.06,81.06,80.33,80.55,43201.0
2021-03-23 11:30:00,80.45,81.06,80.42,81.0,72939.0,80.45,81.06,80.42,81.0,72939.0
2021-03-23 12:00:00,81.0,81.58,80.81,81.28,73164.0,81.0,81.58,80.81,81.28,73164.0
2021-03-23 12:30:00,81.4,81.73,81.13,81.71,48438.0,81.4,81.73,81.13,81.71,48438.0
2021-03-23 13:00:00,81.74,81.96,81.29,81.46,54875.0,81.74,81.96,81.29,81.46,54875.0
2021-03-23 13:30:00,81.47,81.47,81.0,81.25,49400.0,81.47,81.47,81.0,81.25,49400.0
2021-03-23 14:00:00,81.19,81.27,80.68,80.9,71953.0,81.19,81.27,80.68,80.9,71953.0
2021-03-23 14:30:00,80.91,81.12,80.41,80.42,69821.0,80.91,81.12,80.41,80.42,69821.0
2021-03-23 15:00:00,80.44,80.81,80.01,80.23,76216.0,80.44,80.81,80.01,80.23,76216.0
2021-03-23 15:30:00,80.17,80.75,79.93,80.44,231656.0,80.17,80.75,79.93,80.44,231656.0
2021-03-24 09:30:00,81.64,82.8,81.1,81.23,263303.0,81.64,82.8,81.1,81.23,263303.0
2021-03-24 10:00:00,81.31,81.74,80.56,81.03,113231.0,81.31,81.74,80.56,81.03,113231.0
2021-03-24 10:30:00,81.0,82.19,80.86,82.19,76733.0,81.0,82.19,80.86,82.19,76733.0
2021-03-24 11:00:00,82.19,82.59,81.57,82.07,74132.0,82.19,82.59,81.57,82.07,74132.0
2021-03-24 11:30:00,82.08,82.22,81.24,81.79,32437.0,82.08,82.22,81.24,81.79,32437.0
2021-03-24 12:00:00,81.73,82.57,81.65,82.34,86729.0,81.73,82.57,81.65,82.34,86729.0
2021-03-24 12:30:00,82.38,82.51,81.71,82.17,55558.0,82.38,82.51,81.71,82.17,55558.0
2021-03-24 13:00:00,82.09,82.12,81.44,81.9,65001.0,82.09,82.12,81.44,81.9,65001.0
2021-03-24 13:30:00,81.96,82.67,81.76,82.5,68169.0,81.96,82.67,81.76,82.5,68169.0
2021-03-24 14:00:00,82.52,82.54,81.89,82.02,80975.0,82.52,82.54,81.89,82.02,80975.0
2021-03-24 14:30:00,82.01,82.09,81.3,81.54,69491.0,82.01,82.09,81.3,81.54,69491.0
2021-03-24 15:00:00,81.44,81.68,81.14,81.18,65187.0,81.44,81.68,81.14,81.18,65187.0
2021-03-24 15:30:00,81.17,81.27,80.5,80.74,236318.0,81.17,81.27,80.5,80.74,236318.0
2021-03-25 09:30:00,78.25,79.0,76.5,76.93,271614.0,78.25,79.0,76.5,76.93,271614.0
2021-03-25 10:00:00,76.99,78.02,76.25,77.84,177795.0,76.99,78.02,76.25,77.84,177795.0
2021-03-25 10:30:00,77.77,78.0,75.81,75.94,144893.0,77.77,78.0,75.81,75.94,144893.0
2021-03-25 11:00:00,76.0,76.27,75.33,76.27,143471.0,76.0,76.27,75.33,76.27,143471.0
2021-03-25 11:30:00,76.26,77.66,76.26,77.61,98358.0,76.26,77.66,76.26,77.61,98358.0
2021-03-25 12:00:00,77.61,78.64,77.4,78.49,111839.0,77.61,78.64,77.4,78.49,111839.0
2021-03-25 12:30:00,78.49,79.54,78.41,79.17,90791.0,78.49,79.54,78.41,79.17,90791.0
2021-03-25 13:00:00,79.13,79.7,78.74,79.25,78638.0,79.13,79.7,78.74,79.25,78638.0
2021-03-25 13:30:00,79.28,79.64,79.0,79.0,40568.0,79.28,79.64,79.0,79.0,40568.0
2021-03-25 14:00:00,79.06,79.69,78.9,78.9,69605.0,79.06,79.69,78.9,78.9,69605.0
2021-03-25 14:30:00,78.99,80.22,78.94,80.11,70770.0,78.99,80.22,78.94,80.11,70770.0
2021-03-25 15:00:00,80.17,80.64,80.08,80.54,68962.0,80.17,80.64,80.08,80.54,68962.0
2021-03-25 15:30:00,80.5,80.84,80.16,80.73,249516.0,80.5,80.84,80.16,80.73,249516.0
2021-03-26 09:30:00,81.16,83.39,81.06,82.5,215333.0,81.16,83.39,81.06,82.5,215333.0
2021-03-26 10:00:00,82.68,83.7,82.51,83.58,167691.0,82.68,83.7,82.51,83.58,167691.0
2021-03-26 10:30:00,83.51,84.21,83.36,83.66,120104.0,83.51,84.21,83.36,83.66,120104.0
2021-03-26 11:00:00,83.51,83.95,83.01,83.45,125477.0,83.51,83.95,83.01,83.45,125477.0
2021-03-26 11:30:00,83.42,84.25,83.4,83.99,134245.0,83.42,84.25,83.4,83.99,134245.0
2021-03-26 12:00:00,84.0,84.29,83.5,84.26,108121.0,84.0,84.29,83.5,84.26,108121.0
2021-03-26 12:30:00,84.29,84.4,83.61,83.67,72820.0,84.29,84.4,83.61,83.67,72820.0
2021-03-26 13:00:00,83.67,83.85,83.37,83.71,86899.0,83.67,83.85,83.37,83.71,86899.0
2021-03-26 13:30:00,83.71,83.79,83.15,83.31,64637.0,83.71,83.79,83.15,83.31,64637.0
2021-03-26 14:00:00,83.31,83.43,82.58,83.06,155726.0,83.31,83.43,82.58,83.06,155726.0
2021-03-26 14:30:00,83.06,83.95,82.68,83.9,84504.0,83.06,83.95,82.68,83.9,84504.0
2021-03-26 15:00:00,83.92,84.55,83.87,84.47,133330.0,83.92,84.55,83.87,84.47,133330.0
2021-03-26 15:30:00,84.43,85.72,84.28,85.68,359668.0,84.43,85.72,84.28,85.68,359668.0
2021-03-29 09:30:00,85.5,85.54,83.44,83.44,140009.0,85.5,85.54,83.44,83.44,140009.0
2021-03-29 10:00:00,83.41,84.02,82.7,82.82,120376.0,83.41,84.02,82.7,82.82,120376.0
2021-03-29 10:30:00,82.81,83.12,81.94,82.23,91535.0,82.81,83.12,81.94,82.23,91535.0
2021-03-29 11:00:00,82.01,82.08,81.3,81.71,89936.0,82.01,82.08,81.3,81.71,89936.0
2021-03-29 11:30:00,81.75,81.85,80.71,81.38,103371.0,81.75,81.85,80.71,81.38,103371.0
2021-03-29 12:00:00,81.38,81.82,81.16,81.82,80679.0,81.38,81.82,81.16,81.82,80679.0
2021-03-29 12:30:00,81.76,82.24,81.54,82.05,45334.0,81.76,82.24,81.54,82.05,45334.0
2021-03-29 13:00:00,82.16,82.42,81.6,81.6,58355.0,82.16,82.42,81.6,81.6,58355.0
2021-03-29 13:30:00,81.61,82.01,81.13,81.17,43526.0,81.61,82.01,81.13,81.17,43526.0
2021-03-29 14:00:00,81.21,81.3,80.9,81.08,56676.0,81.21,81.3,80.9,81.08,56676.0
2021-03-29 14:30:00,81.08,81.18,80.61,80.84,44709.0,81.08,81.18,80.61,80.84,44709.0
2021-03-29 15:00:00,80.95,81.5,80.94,81.28,93567.0,80.95,81.5,80.94,81.28,93567.0
2021-03-29 15:30:00,81.25,81.77,81.06,81.58,227288.0,81.25,81.77,81.06,81.58,227288.0
2021-03-30 09:30:00,81.61,84.46,81.41,84.14,164968.0,81.61,84.46,81.41,84.14,164968.0
2021-03-30 10:00:00,84.07,85.65,83.67,84.71,208704.0,84.07,85.65,83.67,84.71,208704.0
2021-03-30 10:30:00,84.81,86.24,84.69,86.12,138632.0,84.81,86.24,84.69,86.12,138632.0
2021-03-30 11:00:00,86.25,86.9,85.86,86.31,151306.0,86.25,86.9,85.86,86.31,151306.0
2021-03-30 11:30:00,86.31,87.08,85.51,85.6,122943.0,86.31,87.08,85.51,85.6,122943.0
2021-03-30 12:00:00,85.6,86.13,85.38,85.92,91578.0,85.6,86.13,85.38,85.92,91578.0
2021-03-30 12:30:00,85.91,85.94,85.32,85.43,78944.0,85.91,85.94,85.32,85.43,78944.0
2021-03-30 13:00:00,85.41,86.23,85.08,86.2,85493.0,85.41,86.23,85.08,86.2,85493.0
2021-03-30 13:30:00,86.14,86.26,85.3,85.56,86753.0,86.14,86.26,85.3,85.56,86753.0
2021-03-30 14:00:00,85.51,85.74,85.33,85.67,77778.0,85.51,85.74,85.33,85.67,77778.0
2021-03-30 14:30:00,85.67,86.36,85.56,85.94,91775.0,85.67,86.36,85.56,85.94,91775.0
2021-03-30 15:00:00,85.94,86.63,85.86,86.56,124896.0,85.94,86.63,85.86,86.56,124896.0
2021-03-30 15:30:00,86.55,87.05,86.09,86.54,346634.0,86.55,87.05,86.09,86.54,346634.0
2021-03-31 09:30:00,87.79,88.75,86.31,86.81,217569.0,87.79,88.75,86.31,86.81,217569.0
2021-03-31 10:00:00,86.77,88.02,86.3,87.3,99944.0,86.77,88.02,86.3,87.3,99944.0
2021-03-31 10:30:00,87.33,88.35,87.2,88.28,166093.0,87.33,88.35,87.2,88.28,166093.0
2021-03-31 11:00:00,88.15,88.6,88.0,88.16,115357.0,88.15,88.6,88.0,88.16,115357.0
2021-03-31 11:30:00,88.09,88.47,87.46,88.25,110956.0,88.09,88.47,87.46,88.25,110956.0
2021-03-31 12:00:00,88.19,88.9,88.18,88.66,122408.0,88.19,88.9,88.18,88.66,122408.0
2021-03-31 12:30:00,88.56,88.6,87.52,87.73,74162.0,88.56,88.6,87.52,87.73,74162.0
2021-03-31 13:00:00,87.73,88.42,87.57,88.22,49597.0,87.73,88.42,87.57,88.22,49597.0
2021-03-31 13:30:00,88.25,88.79,88.11,88.14,50299.0,88.25,88.79,88.11,88.14,50299.0
2021-03-31 14:00:00,88.17,88.31,87.83,88.19,65980.0,88.17,88.31,87.83,88.19,65980.0
2021-03-31 14:30:00,88.2,88.82,88.12,88.55,93416.0,88.2,88.82,88.12,88.55,93416.0
2021-03-31 15:00:00,88.56,88.65,88.15,88.4,105454.0,88.56,88.65,88.15,88.4,105454.0
2021-03-31 15:30:00,88.38,88.62,87.2,87.25,243481.0,88.38,88.62,87.2,87.25,243481.0
2021-04-01 09:30:00,88.79,89.2,86.53,88.83,276947.0,88.79,89.2,86.53,88.83,276947.0
2021-04-01 10:00:00,88.84,88.84,87.42,87.63,116045.0,88.84,88.84,87.42,87.63,116045.0
2021-04-01 10:30:00,87.61,87.88,86.95,87.05,75499.0,87.61,87.88,86.95,87.05,75499.0
2021-04-01 11:00:00,87.14,87.6,86.14,86.45,136794.0,87.14,87.6,86.14,86.45,136794.0
2021-04-01 11:30:00,86.5,86.75,86.1,86.45,63362.0,86.5,86.75,86.1,86.45,63362.0
2021-04-01 12:00:00,86.42,87.03,86.42,86.97,47045.0,86.42,87.03,86.42,86.97,47045.0
2021-04-01 12:30:00,86.92,86.93,85.75,86.03,105652.0,86.92,86.93,85.75,86.03,105652.0
2021-04-01 13:00:00,86.0,86.07,85.42,85.5,64721.0,86.0,86.07,85.42,85.5,64721.0
2021-04-01 13:30:00,85.54,85.78,85.28,85.77,47894.0,85.54,85.78,85.28,85.77,47894.0
2021-04-01 14:00:00,85.76,86.74,85.75,86.23,65833.0,85.76,86.74,85.75,86.23,65833.0
2021-04-01 14:30:00,86.25,86.36,85.73,85.86,48065.0,86.25,86.36,85.73,85.86,48065.0
2021-04-01 15:00:00,85.83,86.32,85.71,86.19,64534.0,85.83,86.32,85.71,86.19,64534.0
2021-04-01 15:30:00,86.15,86.32,85.85,86.12,141704.0,86.15,86.32,85.85,86.12,141704.0
2021-04-05 09:30:00,87.49,87.87,84.02,84.05,166210.0,87.49,87.87,84.02,84.05,166210.0
2021-04-05 10:00:00,84.05,84.28,83.27,83.72,169455.0,84.05,84.28,83.27,83.72,169455.0
2021-04-05 10:30:00,83.76,84.19,82.57,82.81,191943.0,83.76,84.19,82.57,82.81,191943.0
2021-04-05 11:00:00,82.83,83.44,82.43,83.13,129108.0,82.83,83.44,82.43,83.13,129108.0
2021-04-05 11:30:00,83.05,83.38,82.52,82.58,99660.0,83.05,83.38,82.52,82.58,99660.0
2021-04-05 12:00:00,82.6,82.91,82.07,82.11,94907.0,82.6,82.91,82.07,82.11,94907.0
2021-04-05 12:30:00,82.11,82.84,81.95,82.66,126850.0,82.11,82.84,81.95,82.66,126850.0
2021-04-05 13:00:00,82.69,82.82,82.27,82.54,78058.0,82.69,82.82,82.27,82.54,78058.0
2021-04-05 13:30:00,82.51,82.65,82.1,82.17,105787.0,82.51,82.65,82.1,82.17,105787.0
2021-04-05 14:00:00,82.14,82.37,81.82,82.05,100866.0,82.14,82.37,81.82,82.05,100866.0
2021-04-05 14:30:00,82.05,82.83,81.99,82.64,113123.0,82.05,82.83,81.99,82.64,113123.0
2021-04-05 15:00:00,82.6,83.72,82.58,83.44,152133.0,82.6,83.72,82.58,83.44,152133.0
2021-04-05 15:30:00,83.41,83.47,82.81,83.03,296918.0,83.41,83.47,82.81,83.03,296918.0
2021-04-06 09:30:00,83.33,85.19,82.72,85.14,126633.0,83.33,85.19,82.72,85.14,126633.0
2021-04-06 10:00:00,85.09,86.18,84.9,85.42,153904.0,85.09,86.18,84.9,85.42,153904.0
2021-04-06 10:30:00,85.42,85.55,84.91,85.05,89070.0,85.42,85.55,84.91,85.05,89070.0
2021-04-06 11:00:00,85.07,85.3,84.6,84.95,73520.0,85.07,85.3,84.6,84.95,73520.0
2021-04-06 11:30:00,84.96,85.41,84.79,84.98,54789.0,84.96,85.41,84.79,84.98,54789.0
2021-04-06 12:00:00,85.01,85.07,84.31,84.41,47275.0,85.01,85.07,84.31,84.41,47275.0
2021-04-06 12:30:00,84.4,84.78,84.28,84.7,41926.0,84.4,84.78,84.28,84.7,41926.0
2021-04-06 13:00:00,84.67,84.67,83.9,84.07,42059.0,84.67,84.67,83.9,84.07,42059.0
2021-04-06 13:30:00,84.02,84.45,83.95,84.07,33309.0,84.02,84.45,83.95,84.07,33309.0
2021-04-06 14:00:00,84.06,84.41,84.03,84.09,36327.0,84.06,84.41,84.03,84.09,36327.0
2021-04-06 14:30:00,84.06,84.45,84.02,84.38,46731.0,84.06,84.45,84.02,84.38,46731.0
2021-04-06 15:00:00,84.41,84.51,84.05,84.5,43611.0,84.41,84.51,84.05,84.5,43611.0
2021-04-06 15:30:00,84.58,84.64,83.94,84.23,156377.0,84.58,84.64,83.94,84.23,156377.0
2021-04-07 09:30:00,83.54,83.83,81.54,81.65,164273.0,83.54,83.83,81.54,81.65,164273.0
2021-04-07 10:00:00,81.65,81.65,80.76,81.38,192073.0,81.65,81.65,80.76,81.38,192073.0
2021-04-07 10:30:00,81.42,81.53,80.51,80.84,126200.0,81.42,81.53,80.51,80.84,126200.0
2021-04-07 11:00:00,80.87,81.18,80.54,80.86,92220.0,80.87,81.18,80.54,80.86,92220.0
2021-04-07 11:30:00,80.86,80.86,80.22,80.59,95524.0,80.86,80.86,80.22,80.59,95524.0
2021-04-07 12:00:00,80.58,80.74,80.08,80.2,71588.0,80.58,80.74,80.08,80.2,71588.0
2021-04-07 12:30:00,80.19,80.83,80.15,80.29,72700.0,80.19,80.83,80.15,80.29,72700.0
2021-04-07 13:00:00,80.27,80.4,80.02,80.16,56686.0,80.27,80.4,80.02,80.16,56686.0
2021-04-07 13:30:00,80.19,80.5,80.03,80.38,42881.0,80.19,80.5,80.03,80.38,42881.0
2021-04-07 14:00:00,80.33,81.12,80.33,80.75,61458.0,80.33,81.12,80.33,80.75,61458.0
2021-04-07 14:30:00,80.73,81.41,80.59,81.2,99156.0,80.73,81.41,80.59,81.2,99156.0
2021-04-07 15:00:00,81.22,81.35,80.71,80.84,83133.0,81.22,81.35,80.71,80.84,83133.0
2021-04-07 15:30:00,80.83,81.23,80.7,80.95,219160.0,80.83,81.23,80.7,80.95,219160.0
2021-04-08 09:30:00,82.0,82.2,81.12,81.63,143726.0,82.0,82.2,81.12,81.63,143726.0
2021-04-08 10:00:00,81.62,82.21,81.41,81.92,101764.0,81.62,82.21,81.41,81.92,101764.0
2021-04-08 10:30:00,81.92,82.78,81.91,82.47,124135.0,81.92,82.78,81.91,82.47,124135.0
2021-04-08 11:00:00,82.5,82.84,82.26,82.34,58464.0,82.5,82.84,82.26,82.34,58464.0
2021-04-08 11:30:00,82.34,82.83,82.08,82.63,56205.0,82.34,82.83,82.08,82.63,56205.0
2021-04-08 12:00:00,82.64,82.68,82.22,82.34,33503.0,82.64,82.68,82.22,82.34,33503.0
2021-04-08 12:30:00,82.36,82.39,81.37,81.52,52097.0,82.36,82.39,81.37,81.52,52097.0
2021-04-08 13:00:00,81.51,81.73,81.23,81.35,45017.0,81.51,81.73,81.23,81.35,45017.0
2021-04-08 13:30:00,81.38,81.47,80.99,81.37,39414.0,81.38,81.47,80.99,81.37,39414.0
2021-04-08 14:00:00,81.41,81.59,81.24,81.34,39960.0,81.41,81.59,81.24,81.34,39960.0
2021-04-08 14:30:00,81.31,81.38,80.98,81.12,36756.0,81.31,81.38,80.98,81.12,36756.0
2021-04-08 15:00:00,81.14,81.34,80.9,80.98,33775.0,81.14,81.34,80.9,80.98,33775.0
2021-04-08 15:30:00,81.02,81.22,80.8,81.15,151891.0,81.02,81.22,80.8,81.15,151891.0
2021-04-09 09:30:00,79.9,80.01,78.52,78.9,243749.0,79.9,80.01,78.52,78.9,243749.0
2021-04-09 10:00:00,78.87,79.43,78.63,78.75,113804.0,78.87,79.43,78.63,78.75,113804.0
2021-04-09 10:30:00,78.74,79.58,78.55,79.53,131896.0,78.74,79.58,78.55,79.53,131896.0
2021-04-09 11:00:00,79.52,79.8,79.21,79.6,112097.0,79.52,79.8,79.21,79.6,112097.0
2021-04-09 11:30:00,79.61,80.02,79.36,80.02,86479.0,79.61,80.02,79.36,80.02,86479.0
2021-04-09 12:00:00,79.99,79.99,79.12,79.59,79738.0,79.99,79.99,79.12,79.59,79738.0
2021-04-09 12:30:00,79.58,79.98,79.5,79.77,65964.0,79.58,79.98,79.5,79.77,65964.0
2021-04-09 13:00:00,79.75,80.07,79.71,79.99,37835.0,79.75,80.07,79.71,79.99,37835.0
2021-04-09 13:30:00,79.94,80.05,79.56,79.57,49470.0,79.94,80.05,79.56,79.57,49470.0
2021-04-09 14:00:00,79.62,79.78,79.44,79.51,52922.0,79.62,79.78,79.44,79.51,52922.0
2021-04-09 14:30:00,79.44,79.68,79.35,79.52,51743.0,79.44,79.68,79.35,79.52,51743.0
2021-04-09 15:00:00,79.5,79.78,79.3,79.77,58766.0,79.5,79.78,79.3,79.77,58766.0
2021-04-09 15:30:00,79.78,79.91,79.41,79.56,205607.0,79.78,79.91,79.41,79.56,205607.0
2021-04-12 09:30:00,79.03,79.03,76.5,76.92,257979.0,79.03,79.03,76.5,76.92,257979.0
2021-04-12 10:00:00,76.97,78.23,76.97,77.63,117990.0,76.97,78.23,76.97,77.63,117990.0
2021-04-12 10:30:00,77.66,78.49,77.47,78.44,95546.0,77.66,78.49,77.47,78.44,95546.0
2021-04-12 11:00:00,78.47,78.6,78.05,78.16,66996.0,78.47,78.6,78.05,78.16,66996.0
2021-04-12 11:30:00,78.17,78.3,77.68,78.26,76106.0,78.17,78.3,77.68,78.26,76106.0
2021-04-12 12:00:00,78.23,78.55,77.88,78.51,60583.0,78.23,78.55,77.88,78.51,60583.0
2021-04-12 12:30:00,78.49,78.71,78.15,78.41,55242.0,78.49,78.71,78.15,78.41,55242.0
2021-04-12 13:00:00,78.38,78.5,77.87,77.99,72694.0,78.38,78.5,77.87,77.99,72694.0
2021-04-12 13:30:00,78.02,78.1,77.63,77.84,46996.0,78.02,78.1,77.63,77.84,46996.0
2021-04-12 14:00:00,77.87,78.32,77.83,78.14,57083.0,77.87,78.32,77.83,78.14,57083.0
2021-04-12 14:30:00,78.17,78.7,78.15,78.64,85479.0,78.17,78.7,78.15,78.64,85479.0
2021-04-12 15:00:00,78.62,78.65,78.12,78.56,183850.0,78.62,78.65,78.12,78.56,183850.0
2021-04-12 15:30:00,78.56,78.9,78.56,78.73,166196.0,78.56,78.9,78.56,78.73,166196.0
2021-04-13 09:30:00,79.16,79.17,76.92,77.25,137454.0,79.16,79.17,76.92,77.25,137454.0
2021-04-13 10:00:00,77.26,78.96,77.26,78.93,82600.0,77.26,78.96,77.26,78.93,82600.0
2021-04-13 10:30:00,79.0,79.5,78.79,79.2,95247.0,79.0,79.5,78.79,79.2,95247.0
2021-04-13 11:00:00,79.2,79.55,78.6,78.76,68460.0,79.2,79.55,78.6,78.76,68460.0
2021-04-13 11:30:00,78.79,78.98,78.5,78.6,52141.0,78.79,78.98,78.5,78.6,52141.0
2021-04-13 12:00:00,78.61,78.78,78.2,78.2,50000.0,78.61,78.78,78.2,78.2,50000.0
2021-04-13 12:30:00,78.23,78.42,78.04,78.29,33165.0,78.23,78.42,78.04,78.29,33165.0
2021-04-13 13:00:00,78.29,78.61,78.26,78.49,51791.0,78.29,78.61,78.26,78.49,51791.0
2021-04-13 13:30:00,78.55,78.75,78.43,78.62,47016.0,78.55,78.75,78.43,78.62,47016.0
2021-04-13 14:00:00,78.62,78.7,78.22,78.43,28688.0,78.62,78.7,78.22,78.43,28688.0
2021-04-13 14:30:00,78.45,78.83,78.4,78.8,45583.0,78.45,78.83,78.4,78.8,45583.0
2021-04-13 15:00:00,78.8,79.17,78.8,79.16,42006.0,78.8,79.17,78.8,79.16,42006.0
2021-04-13 15:30:00,79.17,79.27,78.92,78.99,99259.0,79.17,79.27,78.92,78.99,99259.0
2021-04-14 09:30:00,79.53,81.55,79.09,80.41,340556.0,79.53,81.55,79.09,80.41,340556.0
2021-04-14 10:00:00,80.4,80.47,79.5,79.58,79707.0,80.4,80.47,79.5,79.58,79707.0
2021-04-14 10:30:00,79.6,80.34,79.59,80.06,55692.0,79.6,80.34,79.59,80.06,55692.0
2021-04-14 11:00:00,80.09,80.14,79.38,79.51,76714.0,80.09,80.14,79.38,79.51,76714.0
2021-04-14 11:30:00,79.58,80.08,79.45,79.84,35846.0,79.58,80.08,79.45,79.84,35846.0
2021-04-14 12:00:00,79.81,79.9,79.26,79.53,50765.0,79.81,79.9,79.26,79.53,50765.0
2021-04-14 12:30:00,79.52,79.82,79.41,79.48,24803.0,79.52,79.82,79.41,79.48,24803.0
2021-04-14 13:00:00,79.45,79.9,79.35,79.54,29605.0,79.45,79.9,79.35,79.54,29605.0
2021-04-14 13:30:00,79.47,79.5,78.63,78.78,59677.0,79.47,79.5,78.63,78.78,59677.0
2021-04-14 14:00:00,78.76,78.93,78.25,78.86,52866.0,78.76,78.93,78.25,78.86,52866.0
2021-04-14 14:30:00,78.88,78.94,78.4,78.45,49633.0,78.88,78.94,78.4,78.45,49633.0
2021-04-14 15:00:00,78.44,78.86,78.17,78.84,52704.0,78.44,78.86,78.17,78.84,52704.0
2021-04-14 15:30:00,78.82,78.93,78.46,78.66,120650.0,78.82,78.93,78.46,78.66,120650.0
2021-04-15 09:30:00,79.7,79.7,77.27,77.63,161165.0,79.7,79.7,77.27,77.63,161165.0
2021-04-15 10:00:00,77.59,78.48,77.38,78.39,88659.0,77.59,78.48,77.38,78.39,88659.0
2021-04-15 10:30:00,78.27,78.28,77.69,77.77,60594.0,78.27,78.28,77.69,77.77,60594.0
2021-04-15 11:00:00,77.76,77.76,77.06,77.06,85478.0,77.76,77.76,77.06,77.06,85478.0
2021-04-15 11:30:00,77.07,77.42,76.61,77.33,127947.0,77.07,77.42,76.61,77.33,127947.0
2021-04-15 12:00:00,77.34,77.36,76.76,76.79,67962.0,77.34,77.36,76.76,76.79,67962.0
2021-04-15 12:30:00,76.85,77.01,76.19,76.26,73620.0,76.85,77.01,76.19,76.26,73620.0
2021-04-15 13:00:00,76.32,76.56,75.76,76.1,134104.0,76.32,76.56,75.76,76.1,134104.0
2021-04-15 13:30:00,76.15,77.33,76.13,77.3,83516.0,76.15,77.33,76.13,77.3,83516.0
2021-04-15 14:00:00,77.27,77.32,76.72,77.13,78354.0,77.27,77.32,76.72,77.13,78354.0
2021-04-15 14:30:00,77.13,77.34,77.0,77.08,49847.0,77.13,77.34,77.0,77.08,49847.0
2021-04-15 15:00:00,77.11,77.25,76.62,76.64,66735.0,77.11,77.25,76.62,76.64,66735.0
2021-04-15 15:30:00,76.66,77.39,76.64,77.23,189630.0,76.66,77.39,76.64,77.23,189630.0
2021-04-16 09:30:00,77.19,79.3,77.16,78.94,259632.0,77.19,79.3,77.16,78.94,259632.0
2021-04-16 10:00:00,78.95,79.55,78.4,79.32,190954.0,78.95,79.55,78.4,79.32,190954.0
2021-04-16 10:30:00,79.38,79.87,79.07,79.29,119751.0,79.38,79.87,79.07,79.29,119751.0
2021-04-16 11:00:00,79.3,79.7,79.07,79.17,47498.0,79.3,79.7,79.07,79.17,47498.0
2021-04-16 11:30:00,79.23,80.33,79.11,80.11,102730.0,79.23,80.33,79.11,80.11,102730.0
2021-04-16 12:00:00,80.11,80.27,79.75,80.01,100991.0,80.11,80.27,79.75,80.01,100991.0
2021-04-16 12:30:00,80.05,80.34,79.8,79.88,96300.0,80.05,80.34,79.8,79.88,96300.0
2021-04-16 13:00:00,79.89,80.06,79.63,80.06,80928.0,79.89,80.06,79.63,80.06,80928.0
2021-04-16 13:30:00,80.07,80.33,79.85,79.99,56417.0,80.07,80.33,79.85,79.99,56417.0
2021-04-16 14:00:00,79.97,80.28,79.86,80.15,48842.0,79.97,80.28,79.86,80.15,48842.0
2021-04-16 14:30:00,80.17,80.3,80.03,80.24,45736.0,80.17,80.3,80.03,80.24,45736.0
2021-04-16 15:00:00,80.25,80.38,79.84,79.96,71135.0,80.25,80.38,79.84,79.96,71135.0
2021-04-16 15:30:00,80.0,80.2,79.2,80.15,358310.0,80.0,80.2,79.2,80.15,358310.0
2021-04-19 09:30:00,82.76,84.49,80.82,83.82,892894.0,82.76,84.49,80.82,83.82,892894.0
2021-04-19 10:00:00,83.77,83.96,81.35,82.3,293829.0,83.77,83.96,81.35,82.3,293829.0
2021-04-19 10:30:00,82.32,82.32,80.37,80.46,199489.0,82.32,82.32,80.37,80.46,199489.0
2021-04-19 11:00:00,80.53,80.99,80.21,80.34,296755.0,80.53,80.99,80.21,80.34,296755.0
2021-04-19 11:30:00,80.31,80.37,79.41,79.49,178638.0,80.31,80.37,79.41,79.49,178638.0
2021-04-19 12:00:00,79.45,80.11,79.35,79.87,78317.0,79.45,80.11,79.35,79.87,78317.0
2021-04-19 12:30:00,79.86,79.9,79.32,79.57,77917.0,79.86,79.9,79.32,79.57,77917.0
2021-04-19 13:00:00,79.56,80.29,79.54,79.8,64999.0,79.56,80.29,79.54,79.8,64999.0
2021-04-19 13:30:00,79.87,80.83,79.76,80.7,110681.0,79.87,80.83,79.76,80.7,110681.0
2021-04-19 14:00:00,80.71,80.82,80.4,80.6,75509.0,80.71,80.82,80.4,80.6,75509.0
2021-04-19 14:30:00,80.58,80.72,80.24,80.4,68029.0,80.58,80.72,80.24,80.4,68029.0
2021-04-19 15:00:00,80.42,80.55,80.2,80.31,65075.0,80.42,80.55,80.2,80.31,65075.0
2021-04-19 15:30:00,80.3,80.41,79.99,80.24,231469.0,80.3,80.41,79.99,80.24,231469.0
2021-04-20 09:30:00,79.67,81.12,79.46,80.94,202416.0,79.67,81.12,79.46,80.94,202416.0
2021-04-20 10:00:00,80.88,81.33,79.9,80.2,136565.0,80.88,81.33,79.9,80.2,136565.0
2021-04-20 10:30:00,80.18,80.35,78.6,78.8,175330.0,80.18,80.35,78.6,78.8,175330.0
2021-04-20 11:00:00,78.77,79.01,78.08,78.27,72776.0,78.77,79.01,78.08,78.27,72776.0
2021-04-20 11:30:00,78.31,78.74,77.7,78.72,84929.0,78.31,78.74,77.7,78.72,84929.0
2021-04-20 12:00:00,78.64,79.11,78.33,78.67,32198.0,78.64,79.11,78.33,78.67,32198.0
2021-04-20 12:30:00,78.77,78.96,78.48,78.96,60419.0,78.77,78.96,78.48,78.96,60419.0
2021-04-20 13:00:00,78.94,79.07,78.55,78.77,28237.0,78.94,79.07,78.55,78.77,28237.0
2021-04-20 13:30:00,78.72,79.18,78.64,79.13,23804.0,78.72,79.18,78.64,79.13,23804.0
2021-04-20 14:00:00,79.17,79.29,78.73,78.74,28600.0,79.17,79.29,78.73,78.74,28600.0
2021-04-20 14:30:00,78.72,79.01,78.63,78.9,31489.0,78.72,79.01,78.63,78.9,31489.0
2021-04-20 15:00:00,78.98,79.2,78.8,78.94,41160.0,78.98,79.2,78.8,78.94,41160.0
2021-04-20 15:30:00,78.95,79.46,78.82,79.38,140548.0,78.95,79.46,78.82,79.38,140548.0
2021-04-21 09:30:00,79.36,80.8,78.16,80.73,265469.0,79.36,80.8,78.16,80.73,265469.0
2021-04-21 10:00:00,80.74,81.75,80.62,81.5,175580.0,80.74,81.75,80.62,81.5,175580.0
2021-04-21 10:30:00,81.53,82.28,81.44,81.54,174519.0,81.53,82.28,81.44,81.54,174519.0
2021-04-21 11:00:00,81.43,81.92,81.29,81.37,48350.0,81.43,81.92,81.29,81.37,48350.0
2021-04-21 11:30:00,81.44,82.66,81.31,82.66,87709.0,81.44,82.66,81.31,82.66,87709.0
2021-04-21 12:00:00,82.61,82.9,82.36,82.72,130506.0,82.61,82.9,82.36,82.72,130506.0
2021-04-21 12:30:00,82.76,83.05,82.43,83.02,194463.0,82.76,83.05,82.43,83.02,194463.0
2021-04-21 13:00:00,83.05,83.13,82.04,82.48,244434.0,83.05,83.13,82.04,82.48,244434.0
2021-04-21 13:30:00,82.51,83.23,82.35,83.19,103144.0,82.51,83.23,82.35,83.19,103144.0
2021-04-21 14:00:00,83.19,83.37,83.01,83.29,85361.0,83.19,83.37,83.01,83.29,85361.0
2021-04-21 14:30:00,83.27,83.4,83.12,83.28,68312.0,83.27,83.4,83.12,83.28,68312.0
2021-04-21 15:00:00,83.28,83.72,83.28,83.56,127849.0,83.28,83.72,83.28,83.56,127849.0
2021-04-21 15:30:00,83.61,83.75,83.24,83.67,229164.0,83.61,83.75,83.24,83.67,229164.0
2021-04-22 09:30:00,84.65,89.0,84.65,88.45,844672.0,84.65,89.0,84.65,88.45,844672.0
2021-04-22 10:00:00,88.41,88.55,87.03,87.9,404952.0,88.41,88.55,87.03,87.9,404952.0
2021-04-22 10:30:00,87.86,88.53,87.66,88.23,213715.0,87.86,88.53,87.66,88.23,213715.0
2021-04-22 11:00:00,88.19,88.63,87.54,87.95,136429.0,88.19,88.63,87.54,87.95,136429.0
2021-04-22 11:30:00,87.92,88.18,87.77,87.92,118744.0,87.92,88.18,87.77,87.92,118744.0
2021-04-22 12:00:00,87.89,88.38,87.7,88.27,123364.0,87.89,88.38,87.7,88.27,123364.0
2021-04-22 12:30:00,88.24,88.48,87.77,88.2,113722.0,88.24,88.48,87.77,88.2,113722.0
2021-04-22 13:00:00,88.19,88.3,86.65,87.89,217310.0,88.19,88.3,86.65,87.89,217310.0
2021-04-22 13:30:00,87.83,87.86,86.26,86.41,142960.0,87.83,87.86,86.26,86.41,142960.0
2021-04-22 14:00:00,86.34,87.33,86.05,87.29,114098.0,86.34,87.33,86.05,87.29,114098.0
2021-04-22 14:30:00,87.25,87.44,86.9,87.42,104426.0,87.25,87.44,86.9,87.42,104426.0
2021-04-22 15:00:00,87.44,87.66,87.0,87.1,164992.0,87.44,87.66,87.0,87.1,164992.0
2021-04-22 15:30:00,87.11,87.53,86.97,87.14,311546.0,87.11,87.53,86.97,87.14,311546.0
2021-04-23 09:30:00,88.14,89.59,87.4,89.5,365203.0,88.14,89.59,87.4,89.5,365203.0
2021-04-23 10:00:00,89.51,89.64,88.55,89.16,158781.0,89.51,89.64,88.55,89.16,158781.0
2021-04-23 10:30:00,89.16,89.55,88.06,88.15,137642.0,89.16,89.55,88.06,88.15,137642.0
2021-04-23 11:00:00,88.17,88.56,87.55,88.08,129950.0,88.17,88.56,87.55,88.08,129950.0
2021-04-23 11:30:00,88.08,88.61,88.0,88.5,54163.0,88.08,88.61,88.0,88.5,54163.0
2021-04-23 12:00:00,88.49,89.02,88.45,88.58,69401.0,88.49,89.02,88.45,88.58,69401.0
2021-04-23 12:30:00,88.58,88.67,87.72,88.01,95860.0,88.58,88.67,87.72,88.01,95860.0
2021-04-23 13:00:00,88.05,88.39,87.93,88.39,59256.0,88.05,88.39,87.93,88.39,59256.0
2021-04-23 13:30:00,88.38,88.41,87.68,88.06,66991.0,88.38,88.41,87.68,88.06,66991.0
2021-04-23 14:00:00,88.07,88.49,87.95,88.49,38916.0,88.07,88.49,87.95,88.49,38916.0
2021-04-23 14:30:00,88.5,88.66,88.25,88.63,59456.0,88.5,88.66,88.25,88.63,59456.0
2021-04-23 15:00:00,88.63,88.88,88.39,88.55,91738.0,88.63,88.88,88.39,88.55,91738.0
2021-04-23 15:30:00,88.58,88.89,88.53,88.62,219513.0,88.58,88.89,88.53,88.62,219513.0
2021-04-26 09:30:00,88.94,91.0,88.72,89.23,279669.0,88.94,91.0,88.72,89.23,279669.0
2021-04-26 10:00:00,89.25,89.27,87.55,88.14,187634.0,89.25,89.27,87.55,88.14,187634.0
2021-04-26 10:30:00,88.19,88.69,87.8,88.06,90177.0,88.19,88.69,87.8,88.06,90177.0
2021-04-26 11:00:00,88.09,88.74,88.09,88.62,55135.0,88.09,88.74,88.09,88.62,55135.0
2021-04-26 11:30:00,88.66,88.96,88.43,88.83,78654.0,88.66,88.96,88.43,88.83,78654.0
2021-04-26 12:00:00,88.83,89.24,88.68,88.92,70986.0,88.83,89.24,88.68,88.92,70986.0
2021-04-26 12:30:00,88.94,89.3,88.78,89.24,42615.0,88.94,89.3,88.78,89.24,42615.0
2021-04-26 13:00:00,89.27,89.68,89.11,89.22,41853.0,89.27,89.68,89.11,89.22,41853.0
2021-04-26 13:30:00,89.21,89.62,89.11,89.49,56062.0,89.21,89.62,89.11,89.49,56062.0
2021-04-26 14:00:00,89.54,89.86,89.4,89.74,47265.0,89.54,89.86,89.4,89.74,47265.0
2021-04-26 14:30:00,89.77,89.87,89.55,89.79,58197.0,89.77,89.87,89.55,89.79,58197.0
2021-04-26 15:00:00,89.8,89.91,89.46,89.49,47098.0,89.8,89.91,89.46,89.49,47098.0
2021-04-26 15:30:00,89.45,89.93,89.4,89.8,149239.0,89.45,89.93,89.4,89.8,149239.0
2021-04-27 09:30:00,89.99,90.69,89.43,90.16,239788.0,89.99,90.69,89.43,90.16,239788.0
2021-04-27 10:00:00,90.25,91.12,89.85,90.2,165135.0,90.25,91.12,89.85,90.2,165135.0
2021-04-27 10:30:00,90.24,90.31,89.63,90.16,95099.0,90.24,90.31,89.63,90.16,95099.0
2021-04-27 11:00:00,90.2,90.72,90.13,90.36,115619.0,90.2,90.72,90.13,90.36,115619.0
2021-04-27 11:30:00,90.39,90.91,90.25,90.87,65571.0,90.39,90.91,90.25,90.87,65571.0
2021-04-27 12:00:00,90.91,90.99,90.52,90.54,43788.0,90.91,90.99,90.52,90.54,43788.0
2021-04-27 12:30:00,90.52,90.52,89.69,89.75,47557.0,90.52,90.52,89.69,89.75,47557.0
2021-04-27 13:00:00,89.7,89.93,89.55,89.67,48184.0,89.7,89.93,89.55,89.67,48184.0
2021-04-27 13:30:00,89.63,90.05,89.56,90.04,44693.0,89.63,90.05,89.56,90.04,44693.0
2021-04-27 14:00:00,90.01,90.05,89.74,89.89,42738.0,90.01,90.05,89.74,89.89,42738.0
2021-04-27 14:30:00,89.84,90.22,89.73,89.99,45709.0,89.84,90.22,89.73,89.99,45709.0
2021-04-27 15:00:00,89.91,90.26,89.73,89.86,44494.0,89.91,90.26,89.73,89.86,44494.0
2021-04-27 15:30:00,89.86,89.97,89.56,89.69,170071.0,89.86,89.97,89.56,89.69,170071.0
2021-04-28 09:30:00,88.01,89.61,87.23,89.04,188022.0,88.01,89.61,87.23,89.04,188022.0
2021-04-28 10:00:00,89.17,89.5,88.86,89.15,82771.0,89.17,89.5,88.86,89.15,82771.0
2021-04-28 10:30:00,89.2,89.48,88.99,89.43,69824.0,89.2,89.48,88.99,89.43,69824.0
2021-04-28 11:00:00,89.39,89.41,88.2,88.65,60671.0,89.39,89.41,88.2,88.65,60671.0
2021-04-28 11:30:00,88.74,88.95,88.47,88.79,38869.0,88.74,88.95,88.47,88.79,38869.0
2021-04-28 12:00:00,88.71,88.94,88.46,88.94,32987.0,88.71,88.94,88.46,88.94,32987.0
2021-04-28 12:30:00,88.85,88.93,88.46,88.67,46967.0,88.85,88.93,88.46,88.67,46967.0
2021-04-28 13:00:00,88.68,89.09,88.63,88.88,40086.0,88.68,89.09,88.63,88.88,40086.0
2021-04-28 13:30:00,88.91,89.49,88.64,88.8,111102.0,88.91,89.49,88.64,88.8,111102.0
2021-04-28 14:00:00,88.79,89.19,88.5,89.06,53884.0,88.79,89.19,88.5,89.06,53884.0
2021-04-28 14:30:00,89.09,89.5,88.88,89.07,64826.0,89.09,89.5,88.88,89.07,64826.0
2021-04-28 15:00:00,89.06,89.12,88.65,88.78,64277.0,89.06,89.12,88.65,88.78,64277.0
2021-04-28 15:30:00,88.82,89.04,88.63,88.63,226290.0,88.82,89.04,88.63,88.63,226290.0
2021-04-29 09:30:00,89.94,89.99,87.95,88.33,202414.0,89.94,89.99,87.95,88.33,202414.0
2021-04-29 10:00:00,88.27,88.67,87.98,88.17,239579.0,88.27,88.67,87.98,88.17,239579.0
2021-04-29 10:30:00,88.1,88.48,86.63,87.94,393589.0,88.1,88.48,86.63,87.94,393589.0
2021-04-29 11:00:00,87.89,88.04,87.47,87.95,107765.0,87.89,88.04,87.47,87.95,107765.0
2021-04-29 11:30:00,87.87,88.24,87.77,87.86,115984.0,87.87,88.24,87.77,87.86,115984.0
2021-04-29 12:00:00,87.88,87.93,87.15,87.26,297990.0,87.88,87.93,87.15,87.26,297990.0
2021-04-29 12:30:00,87.28,87.58,87.11,87.35,89723.0,87.28,87.58,87.11,87.35,89723.0
2021-04-29 13:00:00,87.41,87.42,86.84,87.0,88920.0,87.41,87.42,86.84,87.0,88920.0
2021-04-29 13:30:00,87.04,87.37,86.72,87.35,63904.0,87.04,87.37,86.72,87.35,63904.0
2021-04-29 14:00:00,87.37,87.43,86.93,87.09,62105.0,87.37,87.43,86.93,87.09,62105.0
2021-04-29 14:30:00,87.11,87.73,87.05,87.53,81211.0,87.11,87.73,87.05,87.53,81211.0
2021-04-29 15:00:00,87.52,87.83,87.16,87.31,174979.0,87.52,87.83,87.16,87.31,174979.0
2021-04-29 15:30:00,87.32,87.83,87.26,87.26,259430.0,87.32,87.83,87.26,87.26,259430.0
2021-04-30 09:30:00,84.2,84.91,80.25,80.46,850898.0,84.2,84.91,80.25,80.46,850898.0
2021-04-30 10:00:00,80.42,80.54,78.98,79.49,849239.0,80.42,80.54,78.98,79.49,849239.0
2021-04-30 10:30:00,79.53,79.84,78.32,79.13,604179.0,79.53,79.84,78.32,79.13,604179.0
2021-04-30 11:00:00,79.12,79.6,78.67,78.95,386102.0,79.12,79.6,78.67,78.95,386102.0
2021-04-30 11:30:00,78.93,78.95,78.2,78.47,458909.0,78.93,78.95,78.2,78.47,458909.0
2021-04-30 12:00:00,78.52,78.72,78.2,78.58,261456.0,78.52,78.72,78.2,78.58,261456.0
2021-04-30 12:30:00,78.53,78.66,78.0,78.18,327130.0,78.53,78.66,78.0,78.18,327130.0
2021-04-30 13:00:00,78.18,78.35,78.01,78.17,426141.0,78.18,78.35,78.01,78.17,426141.0
2021-04-30 13:30:00,78.15,78.22,77.32,77.44,396245.0,78.15,78.22,77.32,77.44,396245.0
2021-04-30 14:00:00,77.44,77.97,77.14,77.55,450686.0,77.44,77.97,77.14,77.55,450686.0
2021-04-30 14:30:00,77.52,77.89,77.35,77.57,616241.0,77.52,77.89,77.35,77.57,616241.0
2021-04-30 15:00:00,77.57,77.61,77.2,77.36,411115.0,77.57,77.61,77.2,77.36,411115.0
2021-04-30 15:30:00,77.36,77.36,76.41,76.52,1013818.0,77.36,77.36,76.41,76.52,1013818.0
2021-05-03 09:30:00,77.62,77.74,76.21,77.02,604518.0,77.62,77.74,76.21,77.02,604518.0
2021-05-03 10:00:00,76.95,77.45,76.84,77.16,258224.0,76.95,77.45,76.84,77.16,258224.0
2021-05-03 10:30:00,77.2,77.43,75.95,76.1,209744.0,77.2,77.43,75.95,76.1,209744.0
2021-05-03 11:00:00,76.05,76.27,75.67,75.78,161742.0,76.05,76.27,75.67,75.78,161742.0
2021-05-03 11:30:00,75.78,76.95,75.73,76.56,215916.0,75.78,76.95,75.73,76.56,215916.0
2021-05-03 12:00:00,76.55,76.6,76.13,76.58,100226.0,76.55,76.6,76.13,76.58,100226.0
2021-05-03 12:30:00,76.56,76.68,76.31,76.43,125269.0,76.56,76.68,76.31,76.43,125269.0
2021-05-03 13:00:00,76.42,76.57,75.62,75.63,172833.0,76.42,76.57,75.62,75.63,172833.0
2021-05-03 13:30:00,75.62,75.81,74.05,74.11,456778.0,75.62,75.81,74.05,74.11,456778.0
2021-05-03 14:00:00,74.11,75.11,74.1,75.05,298908.0,74.11,75.11,74.1,75.05,298908.0
2021-05-03 14:30:00,75.06,75.45,74.95,75.23,142426.0,75.06,75.45,74.95,75.23,142426.0
2021-05-03 15:00:00,75.23,75.62,75.1,75.4,298683.0,75.23,75.62,75.1,75.4,298683.0
2021-05-03 15:30:00,75.39,75.87,75.39,75.77,685873.0,75.39,75.87,75.39,75.77,685873.0
2021-05-04 09:30:00,74.0,74.47,72.05,72.12,607200.0,74.0,74.47,72.05,72.12,607200.0
2021-05-04 10:00:00,72.09,73.79,71.71,73.79,400504.0,72.09,73.79,71.71,73.79,400504.0
2021-05-04 10:30:00,73.7,73.93,72.94,73.18,151738.0,73.7,73.93,72.94,73.18,151738.0
2021-05-04 11:00:00,73.19,73.69,72.6,73.65,199843.0,73.19,73.69,72.6,73.65,199843.0
2021-05-04 11:30:00,73.68,73.81,73.01,73.18,101326.0,73.68,73.81,73.01,73.18,101326.0
2021-05-04 12:00:00,73.19,73.62,73.19,73.33,56354.0,73.19,73.62,73.19,73.33,56354.0
2021-05-04 12:30:00,73.35,73.57,73.16,73.4,64834.0,73.35,73.57,73.16,73.4,64834.0
2021-05-04 13:00:00,73.39,74.08,73.31,73.99,85861.0,73.39,74.08,73.31,73.99,85861.0
2021-05-04 13:30:00,73.98,74.3,73.58,73.64,118378.0,73.98,74.3,73.58,73.64,118378.0
2021-05-04 14:00:00,73.62,73.75,73.27,73.44,88774.0,73.62,73.75,73.27,73.44,88774.0
2021-05-04 14:30:00,73.45,73.8,73.43,73.68,61670.0,73.45,73.8,73.43,73.68,61670.0
2021-05-04 15:00:00,73.54,73.75,73.42,73.64,101097.0,73.54,73.75,73.42,73.64,101097.0
2021-05-04 15:30:00,73.66,74.01,73.45,73.81,281823.0,73.66,74.01,73.45,73.81,281823.0
2021-05-05 09:30:00,74.01,74.25,72.8,73.31,393008.0,74.01,74.25,72.8,73.31,393008.0
2021-05-05 10:00:00,73.3,74.05,72.85,74.01,122228.0,73.3,74.05,72.85,74.01,122228.0
2021-05-05 10:30:00,74.01,75.04,73.8,75.02,287138.0,74.01,75.04,73.8,75.02,287138.0
2021-05-05 11:00:00,75.03,75.42,74.77,75.15,145849.0,75.03,75.42,74.77,75.15,145849.0
2021-05-05 11:30:00,75.15,75.45,74.75,74.91,104064.0,75.15,75.45,74.75,74.91,104064.0
2021-05-05 12:00:00,74.89,74.93,74.27,74.37,81358.0,74.89,74.93,74.27,74.37,81358.0
2021-05-05 12:30:00,74.43,74.56,74.07,74.09,54843.0,74.43,74.56,74.07,74.09,54843.0
2021-05-05 13:00:00,74.02,74.44,73.83,74.4,60408.0,74.02,74.44,73.83,74.4,60408.0
2021-05-05 13:30:00,74.4,74.6,74.25,74.43,38526.0,74.4,74.6,74.25,74.43,38526.0
2021-05-05 14:00:00,74.44,74.72,74.23,74.35,78201.0,74.44,74.72,74.23,74.35,78201.0
2021-05-05 14:30:00,74.33,74.46,74.12,74.17,49958.0,74.33,74.46,74.12,74.17,49958.0
2021-05-05 15:00:00,74.2,74.23,73.61,73.93,103637.0,74.2,74.23,73.61,73.93,103637.0
2021-05-05 15:30:00,73.86,74.45,73.85,74.37,204105.0,73.86,74.45,73.85,74.37,204105.0
2021-05-06 09:30:00,74.12,74.55,72.92,72.93,224206.0,74.12,74.55,72.92,72.93,224206.0
2021-05-06 10:00:00,72.92,73.24,72.48,73.11,116261.0,72.92,73.24,72.48,73.11,116261.0
2021-05-06 10:30:00,73.12,73.41,72.85,73.15,137555.0,73.12,73.41,72.85,73.15,137555.0
2021-05-06 11:00:00,73.13,73.37,72.06,73.3,197888.0,73.13,73.37,72.06,73.3,197888.0
2021-05-06 11:30:00,73.29,73.62,73.06,73.47,116816.0,73.29,73.62,73.06,73.47,116816.0
2021-05-06 12:00:00,73.47,73.74,73.04,73.7,111559.0,73.47,73.74,73.04,73.7,111559.0
2021-05-06 12:30:00,73.67,73.88,73.36,73.65,83288.0,73.67,73.88,73.36,73.65,83288.0
2021-05-06 13:00:00,73.65,73.77,73.03,73.15,70422.0,73.65,73.77,73.03,73.15,70422.0
2021-05-06 13:30:00,73.17,73.34,72.51,72.67,81171.0,73.17,73.34,72.51,72.67,81171.0
2021-05-06 14:00:00,72.62,72.86,72.24,72.27,66781.0,72.62,72.86,72.24,72.27,66781.0
2021-05-06 14:30:00,72.26,72.38,71.76,71.99,181681.0,72.26,72.38,71.76,71.99,181681.0
2021-05-06 15:00:00,71.99,73.02,71.89,72.88,133170.0,71.99,73.02,71.89,72.88,133170.0
2021-05-06 15:30:00,72.88,73.73,72.8,73.69,220551.0,72.88,73.73,72.8,73.69,220551.0
2021-05-07 09:30:00,74.89,76.1,74.43,74.98,270278.0,74.89,76.1,74.43,74.98,270278.0
2021-05-07 10:00:00,74.98,76.33,74.72,76.19,157276.0,74.98,76.33,74.72,76.19,157276.0
2021-05-07 10:30:00,76.22,76.32,75.47,75.76,88154.0,76.22,76.32,75.47,75.76,88154.0
2021-05-07 11:00:00,75.73,75.9,75.18,75.29,69463.0,75.73,75.9,75.18,75.29,69463.0
2021-05-07 11:30:00,75.26,75.34,74.91,74.91,56343.0,75.26,75.34,74.91,74.91,56343.0
2021-05-07 12:00:00,74.95,75.0,74.64,74.68,57612.0,74.95,75.0,74.64,74.68,57612.0
2021-05-07 12:30:00,74.71,74.92,74.44,74.81,41139.0,74.71,74.92,74.44,74.81,41139.0
2021-05-07 13:00:00,74.83,74.91,74.22,74.25,46017.0,74.83,74.91,74.22,74.25,46017.0
2021-05-07 13:30:00,74.2,74.42,74.04,74.06,45638.0,74.2,74.42,74.04,74.06,45638.0
2021-05-07 14:00:00,74.06,74.27,73.84,74.18,51781.0,74.06,74.27,73.84,74.18,51781.0
2021-05-07 14:30:00,74.17,74.39,73.79,74.39,69913.0,74.17,74.39,73.79,74.39,69913.0
2021-05-07 15:00:00,74.36,74.54,74.24,74.33,66098.0,74.36,74.54,74.24,74.33,66098.0
2021-05-07 15:30:00,74.42,74.71,74.34,74.64,165482.0,74.42,74.71,74.34,74.64,165482.0
2021-05-10 09:30:00,74.62,74.62,72.9,73.19,250763.0,74.62,74.62,72.9,73.19,250763.0
2021-05-10 10:00:00,73.17,74.06,72.66,73.59,121172.0,73.17,74.06,72.66,73.59,121172.0
2021-05-10 10:30:00,73.56,73.82,73.25,73.65,83533.0,73.56,73.82,73.25,73.65,83533.0
2021-05-10 11:00:00,73.59,73.86,73.3,73.46,55528.0,73.59,73.86,73.3,73.46,55528.0
2021-05-10 11:30:00,73.47,73.72,73.29,73.68,41870.0,73.47,73.72,73.29,73.68,41870.0
2021-05-10 12:00:00,73.67,74.08,73.43,73.47,40699.0,73.67,74.08,73.43,73.47,40699.0
2021-05-10 12:30:00,73.47,73.49,72.83,72.83,72623.0,73.47,73.49,72.83,72.83,72623.0
2021-05-10 13:00:00,72.83,73.15,72.5,72.84,78623.0,72.83,73.15,72.5,72.84,78623.0
2021-05-10 13:30:00,72.78,72.87,72.19,72.58,55375.0,72.78,72.87,72.19,72.58,55375.0
2021-05-10 14:00:00,72.55,72.55,72.19,72.35,31080.0,72.55,72.55,72.19,72.35,31080.0
2021-05-10 14:30:00,72.15,72.67,72.11,72.52,57548.0,72.15,72.67,72.11,72.52,57548.0
2021-05-10 15:00:00,72.47,72.7,72.4,72.53,75265.0,72.47,72.7,72.4,72.53,75265.0
2021-05-10 15:30:00,72.55,72.69,72.1,72.11,226752.0,72.55,72.69,72.1,72.11,226752.0
2021-05-11 09:30:00,68.8,71.93,67.71,71.93,592141.0,68.8,71.93,67.71,71.93,592141.0
2021-05-11 10:00:00,71.92,72.2,70.93,71.01,249811.0,71.92,72.2,70.93,71.01,249811.0
2021-05-11 10:30:00,70.89,71.58,70.72,71.2,197936.0,70.89,71.58,70.72,71.2,197936.0
2021-05-11 11:00:00,71.17,72.04,70.74,71.88,82280.0,71.17,72.04,70.74,71.88,82280.0
2021-05-11 11:30:00,71.91,72.87,71.76,72.56,103886.0,71.91,72.87,71.76,72.56,103886.0
2021-05-11 12:00:00,72.52,72.75,72.11,72.11,80849.0,72.52,72.75,72.11,72.11,80849.0
2021-05-11 12:30:00,72.13,72.5,71.71,72.01,73423.0,72.13,72.5,71.71,72.01,73423.0
2021-05-11 13:00:00,72.0,72.68,71.96,72.61,55447.0,72.0,72.68,71.96,72.61,55447.0
2021-05-11 13:30:00,72.64,72.79,72.0,72.33,67854.0,72.64,72.79,72.0,72.33,67854.0
2021-05-11 14:00:00,72.33,72.6,72.02,72.48,51320.0,72.33,72.6,72.02,72.48,51320.0
2021-05-11 14:30:00,72.47,72.47,71.67,71.79,85275.0,72.47,72.47,71.67,71.79,85275.0
2021-05-11 15:00:00,71.8,72.03,71.6,71.89,83165.0,71.8,72.03,71.6,71.89,83165.0
2021-05-11 15:30:00,71.87,72.03,71.58,71.9,202949.0,71.87,72.03,71.58,71.9,202949.0
2021-05-12 09:30:00,71.11,71.58,70.18,70.44,220551.0,71.11,71.58,70.18,70.44,220551.0
2021-05-12 10:00:00,70.37,70.5,69.73,69.73,107466.0,70.37,70.5,69.73,69.73,107466.0
2021-05-12 10:30:00,69.75,70.62,69.64,70.61,113333.0,69.75,70.62,69.64,70.61,113333.0
2021-05-12 11:00:00,70.61,70.88,70.4,70.44,111503.0,70.61,70.88,70.4,70.44,111503.0
2021-05-12 11:30:00,70.42,70.54,70.11,70.15,53857.0,70.42,70.54,70.11,70.15,53857.0
2021-05-12 12:00:00,70.17,70.43,69.99,70.37,69385.0,70.17,70.43,69.99,70.37,69385.0
2021-05-12 12:30:00,70.34,70.58,70.09,70.2,95686.0,70.34,70.58,70.09,70.2,95686.0
2021-05-12 13:00:00,70.19,70.54,69.72,69.84,112173.0,70.19,70.54,69.72,69.84,112173.0
2021-05-12 13:30:00,69.85,70.32,69.61,69.92,61195.0,69.85,70.32,69.61,69.92,61195.0
2021-05-12 14:00:00,69.97,70.06,69.67,69.83,42447.0,69.97,70.06,69.67,69.83,42447.0
2021-05-12 14:30:00,69.77,70.18,69.67,69.87,35285.0,69.77,70.18,69.67,69.87,35285.0
2021-05-12 15:00:00,69.84,69.88,69.37,69.65,71041.0,69.84,69.88,69.37,69.65,71041.0
2021-05-12 15:30:00,69.57,69.93,69.52,69.71,199565.0,69.57,69.93,69.52,69.71,199565.0
2021-05-13 09:30:00,70.43,70.76,69.76,70.6,154804.0,70.43,70.76,69.76,70.6,154804.0
2021-05-13 10:00:00,70.6,70.76,70.15,70.41,92638.0,70.6,70.76,70.15,70.41,92638.0
2021-05-13 10:30:00,70.42,70.59,69.73,69.73,155708.0,70.42,70.59,69.73,69.73,155708.0
2021-05-13 11:00:00,69.8,69.86,69.12,69.16,64981.0,69.8,69.86,69.12,69.16,64981.0
2021-05-13 11:30:00,69.18,69.5,68.53,68.76,66768.0,69.18,69.5,68.53,68.76,66768.0
2021-05-13 12:00:00,68.75,69.18,68.72,69.09,45090.0,68.75,69.18,68.72,69.09,45090.0
2021-05-13 12:30:00,69.16,69.32,68.55,68.77,67864.0,69.16,69.32,68.55,68.77,67864.0
2021-05-13 13:00:00,68.67,69.18,68.61,68.8,44650.0,68.67,69.18,68.61,68.8,44650.0
2021-05-13 13:30:00,68.77,68.93,68.38,68.86,66278.0,68.77,68.93,68.38,68.86,66278.0
2021-05-13 14:00:00,68.91,69.69,68.91,69.55,75032.0,68.91,69.69,68.91,69.55,75032.0
2021-05-13 14:30:00,69.61,70.11,69.42,69.51,73422.0,69.61,70.11,69.42,69.51,73422.0
2021-05-13 15:00:00,69.55,69.92,69.53,69.77,50530.0,69.55,69.92,69.53,69.77,50530.0
2021-05-13 15:30:00,69.81,70.01,69.51,69.69,130289.0,69.81,70.01,69.51,69.69,130289.0
2021-05-14 09:30:00,70.86,72.17,70.75,72.02,214529.0,70.86,72.17,70.75,72.02,214529.0
2021-05-14 10:00:00,72.13,72.7,71.87,72.47,119011.0,72.13,72.7,71.87,72.47,119011.0
2021-05-14 10:30:00,72.52,72.89,72.36,72.49,77968.0,72.52,72.89,72.36,72.49,77968.0
2021-05-14 11:00:00,72.52,72.52,71.89,71.95,82077.0,72.52,72.52,71.89,71.95,82077.0
2021-05-14 11:30:00,71.95,72.25,71.83,72.21,88153.0,71.95,72.25,71.83,72.21,88153.0
2021-05-14 12:00:00,72.18,72.42,72.05,72.09,62510.0,72.18,72.42,72.05,72.09,62510.0
2021-05-14 12:30:00,72.11,72.19,71.89,72.02,32189.0,72.11,72.19,71.89,72.02,32189.0
2021-05-14 13:00:00,72.0,72.1,71.66,72.01,35370.0,72.0,72.1,71.66,72.01,35370.0
2021-05-14 13:30:00,72.04,72.06,71.6,71.86,27733.0,72.04,72.06,71.6,71.86,27733.0
2021-05-14 14:00:00,71.84,72.3,71.79,72.23,47330.0,71.84,72.3,71.79,72.23,47330.0
2021-05-14 14:30:00,72.25,72.47,72.13,72.44,63103.0,72.25,72.47,72.13,72.44,63103.0
2021-05-14 15:00:00,72.42,72.61,72.22,72.41,99496.0,72.42,72.61,72.22,72.41,99496.0
2021-05-14 15:30:00,72.43,72.82,72.37,72.5,175156.0,72.43,72.82,72.37,72.5,175156.0
2021-05-17 09:30:00,72.01,72.23,70.73,71.27,143584.0,72.01,72.23,70.73,71.27,143584.0
2021-05-17 10:00:00,71.21,71.47,70.64,70.96,243978.0,71.21,71.47,70.64,70.96,243978.0
2021-05-17 10:30:00,70.95,72.08,70.66,71.75,101532.0,70.95,72.08,70.66,71.75,101532.0
2021-05-17 11:00:00,71.78,71.78,71.11,71.54,57931.0,71.78,71.78,71.11,71.54,57931.0
2021-05-17 11:30:00,71.53,71.61,70.92,70.94,37907.0,71.53,71.61,70.92,70.94,37907.0
2021-05-17 12:00:00,70.88,70.95,70.58,70.87,57744.0,70.88,70.95,70.58,70.87,57744.0
2021-05-17 12:30:00,70.9,71.0,70.54,70.55,40163.0,70.9,71.0,70.54,70.55,40163.0
2021-05-17 13:00:00,70.59,70.85,70.36,70.39,38094.0,70.59,70.85,70.36,70.39,38094.0
2021-05-17 13:30:00,70.39,70.54,70.11,70.25,49973.0,70.39,70.54,70.11,70.25,49973.0
2021-05-17 14:00:00,70.22,70.74,70.22,70.42,80681.0,70.22,70.74,70.22,70.42,80681.0
2021-05-17 14:30:00,70.42,70.96,70.39,70.87,55863.0,70.42,70.96,70.39,70.87,55863.0
2021-05-17 15:00:00,70.87,71.2,70.85,71.09,96812.0,70.87,71.2,70.85,71.09,96812.0
2021-05-17 15:30:00,71.08,71.68,71.08,71.52,173931.0,71.08,71.68,71.08,71.52,173931.0
2021-05-18 09:30:00,72.4,72.4,71.0,72.13,117641.0,72.4,72.4,71.0,72.13,117641.0
2021-05-18 10:00:00,72.1,72.72,71.92,72.62,65249.0,72.1,72.72,71.92,72.62,65249.0
2021-05-18 10:30:00,72.59,73.4,72.56,73.08,174874.0,72.59,73.4,72.56,73.08,174874.0
2021-05-18 11:00:00,73.12,73.84,72.93,73.56,263217.0,73.12,73.84,72.93,73.56,263217.0
2021-05-18 11:30:00,73.56,73.59,73.0,73.05,56976.0,73.56,73.59,73.0,73.05,56976.0
2021-05-18 12:00:00,73.05,73.32,73.01,73.27,35983.0,73.05,73.32,73.01,73.27,35983.0
2021-05-18 12:30:00,73.29,73.87,73.27,73.77,46033.0,73.29,73.87,73.27,73.77,46033.0
2021-05-18 13:00:00,73.78,73.89,73.32,73.87,125042.0,73.78,73.89,73.32,73.87,125042.0
2021-05-18 13:30:00,73.89,73.95,73.61,73.83,43349.0,73.89,73.95,73.61,73.83,43349.0
2021-05-18 14:00:00,73.84,73.89,73.3,73.32,55298.0,73.84,73.89,73.3,73.32,55298.0
2021-05-18 14:30:00,73.35,73.38,72.47,72.94,70493.0,73.35,73.38,72.47,72.94,70493.0
2021-05-18 15:00:00,72.91,73.09,72.69,73.01,37326.0,72.91,73.09,72.69,73.01,37326.0
2021-05-18 15:30:00,72.99,73.15,72.37,72.37,134839.0,72.99,73.15,72.37,72.37,134839.0
2021-05-19 09:30:00,71.19,72.53,70.65,72.33,126660.0,71.19,72.53,70.65,72.33,126660.0
2021-05-19 10:00:00,72.33,73.6,71.65,73.46,86949.0,72.33,73.6,71.65,73.46,86949.0
2021-05-19 10:30:00,73.53,74.26,73.05,74.14,108504.0,73.53,74.26,73.05,74.14,108504.0
2021-05-19 11:00:00,74.13,74.99,73.42,74.88,146265.0,74.13,74.99,73.42,74.88,146265.0
2021-05-19 11:30:00,74.84,74.85,73.65,73.86,90749.0,74.84,74.85,73.65,73.86,90749.0
2021-05-19 12:00:00,73.73,74.4,73.69,74.17,39526.0,73.73,74.4,73.69,74.17,39526.0
2021-05-19 12:30:00,74.26,74.45,74.04,74.05,38709.0,74.26,74.45,74.04,74.05,38709.0
2021-05-19 13:00:00,74.06,74.83,74.06,74.57,66425.0,74.06,74.83,74.06,74.57,66425.0
2021-05-19 13:30:00,74.57,74.75,74.26,74.48,47490.0,74.57,74.75,74.26,74.48,47490.0
2021-05-19 14:00:00,74.42,74.79,73.82,74.51,63291.0,74.42,74.79,73.82,74.51,63291.0
2021-05-19 14:30:00,74.59,74.65,74.03,74.16,105764.0,74.59,74.65,74.03,74.16,105764.0
2021-05-19 15:00:00,74.13,74.44,73.91,74.34,89999.0,74.13,74.44,73.91,74.34,89999.0
2021-05-19 15:30:00,74.34,74.34,73.78,74.25,323178.0,74.34,74.34,73.78,74.25,323178.0
2021-05-20 09:30:00,74.11,76.42,73.63,75.41,405348.0,74.11,76.42,73.63,75.41,405348.0
2021-05-20 10:00:00,75.39,76.1,75.18,75.8,100129.0,75.39,76.1,75.18,75.8,100129.0
2021-05-20 10:30:00,75.78,76.35,75.58,76.16,147886.0,75.78,76.35,75.58,76.16,147886.0
2021-05-20 11:00:00,76.14,76.57,76.0,76.22,88881.0,76.14,76.57,76.0,76.22,88881.0
2021-05-20 11:30:00,76.26,76.66,75.72,75.87,73787.0,76.26,76.66,75.72,75.87,73787.0
2021-05-20 12:00:00,75.85,76.17,75.58,76.15,49289.0,75.85,76.17,75.58,76.15,49289.0
2021-05-20 12:30:00,76.15,76.23,75.77,76.17,40032.0,76.15,76.23,75.77,76.17,40032.0
2021-05-20 13:00:00,76.1,76.33,76.08,76.24,39867.0,76.1,76.33,76.08,76.24,39867.0
2021-05-20 13:30:00,76.26,76.59,76.03,76.28,63819.0,76.26,76.59,76.03,76.28,63819.0
2021-05-20 14:00:00,76.27,76.49,76.06,76.29,66619.0,76.27,76.49,76.06,76.29,66619.0
2021-05-20 14:30:00,76.31,76.71,76.23,76.58,52085.0,76.31,76.71,76.23,76.58,52085.0
2021-05-20 15:00:00,76.63,76.82,76.53,76.78,69523.0,76.63,76.82,76.53,76.78,69523.0
2021-05-20 15:30:00,76.78,76.95,76.5,76.59,215451.0,76.78,76.95,76.5,76.59,215451.0
2021-05-21 09:30:00,77.2,77.46,76.08,76.62,123686.0,77.2,77.46,76.08,76.62,123686.0
2021-05-21 10:00:00,76.6,76.71,75.54,76.12,63737.0,76.6,76.71,75.54,76.12,63737.0
2021-05-21 10:30:00,76.07,76.24,75.41,75.69,56085.0,76.07,76.24,75.41,75.69,56085.0
2021-05-21 11:00:00,75.69,75.94,75.51,75.53,52524.0,75.69,75.94,75.51,75.53,52524.0
2021-05-21 11:30:00,75.49,75.74,75.38,75.65,33909.0,75.49,75.74,75.38,75.65,33909.0
2021-05-21 12:00:00,75.61,76.15,75.53,76.04,26396.0,75.61,76.15,75.53,76.04,26396.0
2021-05-21 12:30:00,75.99,76.08,75.77,75.96,20141.0,75.99,76.08,75.77,75.96,20141.0
2021-05-21 13:00:00,75.91,76.04,75.79,75.99,20319.0,75.91,76.04,75.79,75.99,20319.0
2021-05-21 13:30:00,75.98,76.32,75.98,76.29,26023.0,75.98,76.32,75.98,76.29,26023.0
2021-05-21 14:00:00,76.3,76.4,76.06,76.12,23725.0,76.3,76.4,76.06,76.12,23725.0
2021-05-21 14:30:00,76.13,76.23,75.9,76.05,22708.0,76.13,76.23,75.9,76.05,22708.0
2021-05-21 15:00:00,76.09,76.31,76.0,76.24,37437.0,76.09,76.31,76.0,76.24,37437.0
2021-05-21 15:30:00,76.24,76.27,75.83,75.9,104960.0,76.24,76.27,75.83,75.9,104960.0
2021-05-24 09:30:00,76.88,76.88,75.22,76.15,81006.0,76.88,76.88,75.22,76.15,81006.0
2021-05-24 10:00:00,76.09,76.19,75.42,75.45,28888.0,76.09,76.19,75.42,75.45,28888.0
2021-05-24 10:30:00,75.48,75.79,75.07,75.14,33801.0,75.48,75.79,75.07,75.14,33801.0
2021-05-24 11:00:00,75.14,75.68,75.14,75.5,28587.0,75.14,75.68,75.14,75.5,28587.0
2021-05-24 11:30:00,75.49,75.66,75.28,75.38,15551.0,75.49,75.66,75.28,75.38,15551.0
2021-05-24 12:00:00,75.41,75.64,75.33,75.49,19822.0,75.41,75.64,75.33,75.49,19822.0
2021-05-24 12:30:00,75.58,75.74,75.51,75.74,9045.0,75.58,75.74,75.51,75.74,9045.0
2021-05-24 13:00:00,75.75,75.82,75.56,75.73,21085.0,75.75,75.82,75.56,75.73,21085.0
2021-05-24 13:30:00,75.7,75.76,75.6,75.61,33128.0,75.7,75.76,75.6,75.61,33128.0
2021-05-24 14:00:00,75.69,75.7,75.46,75.51,20725.0,75.69,75.7,75.46,75.51,20725.0
2021-05-24 14:30:00,75.51,75.78,75.47,75.67,25724.0,75.51,75.78,75.47,75.67,25724.0
2021-05-24 15:00:00,75.61,75.83,75.6,75.61,55393.0,75.61,75.83,75.6,75.61,55393.0
2021-05-24 15:30:00,75.62,75.68,75.35,75.42,77326.0,75.62,75.68,75.35,75.42,77326.0
2021-05-25 09:30:00,75.97,76.34,74.72,74.78,90893.0,75.97,76.34,74.72,74.78,90893.0
2021-05-25 10:00:00,74.77,75.44,74.74,75.16,40786.0,74.77,75.44,74.74,75.16,40786.0
2021-05-25 10:30:00,75.18,75.63,74.8,75.55,42651.0,75.18,75.63,74.8,75.55,42651.0
2021-05-25 11:00:00,75.5,75.5,74.76,74.76,26652.0,75.5,75.5,74.76,74.76,26652.0
2021-05-25 11:30:00,74.79,75.13,74.6,74.98,19065.0,74.79,75.13,74.6,74.98,19065.0
2021-05-25 12:00:00,75.02,75.02,74.72,74.88,19733.0,75.02,75.02,74.72,74.88,19733.0
2021-05-25 12:30:00,74.87,75.13,74.86,75.09,17368.0,74.87,75.13,74.86,75.09,17368.0
2021-05-25 13:00:00,75.09,75.29,74.95,75.14,20825.0,75.09,75.29,74.95,75.14,20825.0
2021-05-25 13:30:00,75.1,75.3,75.03,75.18,16759.0,75.1,75.3,75.03,75.18,16759.0
2021-05-25 14:00:00,75.23,75.26,74.99,75.0,24593.0,75.23,75.26,74.99,75.0,24593.0
2021-05-25 14:30:00,75.06,75.09,74.81,74.82,17410.0,75.06,75.09,74.81,74.82,17410.0
2021-05-25 15:00:00,74.81,74.96,74.7,74.83,20192.0,74.81,74.96,74.7,74.83,20192.0
2021-05-25 15:30:00,74.82,74.99,74.64,74.8,80367.0,74.82,74.99,74.64,74.8,80367.0
2021-05-26 09:30:00,74.98,76.96,74.75,76.18,131280.0,74.98,76.96,74.75,76.18,131280.0
2021-05-26 10:00:00,76.15,76.26,75.7,76.2,36530.0,76.15,76.26,75.7,76.2,36530.0
2021-05-26 10:30:00,76.19,76.53,75.93,76.3,66549.0,76.19,76.53,75.93,76.3,66549.0
2021-05-26 11:00:00,76.26,76.26,75.84,75.96,37835.0,76.26,76.26,75.84,75.96,37835.0
2021-05-26 11:30:00,76.0,76.1,75.84,75.95,69894.0,76.0,76.1,75.84,75.95,69894.0
2021-05-26 12:00:00,75.99,75.99,75.7,75.94,59647.0,75.99,75.99,75.7,75.94,59647.0
2021-05-26 12:30:00,75.91,76.65,75.9,76.65,43534.0,75.91,76.65,75.9,76.65,43534.0
2021-05-26 13:00:00,76.67,76.85,76.51,76.85,32577.0,76.67,76.85,76.51,76.85,32577.0
2021-05-26 13:30:00,76.82,76.89,76.58,76.68,21593.0,76.82,76.89,76.58,76.68,21593.0
2021-05-26 14:00:00,76.76,77.27,76.75,77.11,51473.0,76.76,77.27,76.75,77.11,51473.0
2021-05-26 14:30:00,77.14,77.29,76.98,77.25,83891.0,77.14,77.29,76.98,77.25,83891.0
2021-05-26 15:00:00,77.22,77.6,77.05,77.55,137680.0,77.22,77.6,77.05,77.55,137680.0
2021-05-26 15:30:00,77.58,77.9,77.31,77.52,355860.0,77.58,77.9,77.31,77.52,355860.0
2021-05-27 09:30:00,77.47,77.5,76.72,76.94,97443.0,77.47,77.5,76.72,76.94,97443.0
2021-05-27 10:00:00,76.9,77.16,76.38,77.16,53270.0,76.9,77.16,76.38,77.16,53270.0
2021-05-27 10:30:00,77.15,77.6,76.65,77.05,62776.0,77.15,77.6,76.65,77.05,62776.0
2021-05-27 11:00:00,77.11,77.49,76.99,77.24,40638.0,77.11,77.49,76.99,77.24,40638.0
2021-05-27 11:30:00,77.12,77.19,76.83,76.9,43988.0,77.12,77.19,76.83,76.9,43988.0
2021-05-27 12:00:00,76.93,77.17,76.81,77.11,53100.0,76.93,77.17,76.81,77.11,53100.0
2021-05-27 12:30:00,77.12,77.48,77.06,77.38,25929.0,77.12,77.48,77.06,77.38,25929.0
2021-05-27 13:00:00,77.39,77.42,77.2,77.23,28797.0,77.39,77.42,77.2,77.23,28797.0
2021-05-27 13:30:00,77.27,77.64,77.19,77.59,31186.0,77.27,77.64,77.19,77.59,31186.0
2021-05-27 14:00:00,77.6,77.65,76.8,76.93,44040.0,77.6,77.65,76.8,76.93,44040.0
2021-05-27 14:30:00,76.92,77.05,76.77,76.83,32936.0,76.92,77.05,76.77,76.83,32936.0
2021-05-27 15:00:00,76.82,76.85,76.57,76.83,36964.0,76.82,76.85,76.57,76.83,36964.0
2021-05-27 15:30:00,76.81,77.07,76.78,76.87,123926.0,76.81,77.07,76.78,76.87,123926.0
2021-05-28 09:30:00,77.48,78.18,76.82,77.47,150038.0,77.48,78.18,76.82,77.47,150038.0
2021-05-28 10:00:00,77.4,77.84,77.02,77.02,47438.0,77.4,77.84,77.02,77.02,47438.0
2021-05-28 10:30:00,77.0,77.4,76.66,76.73,33373.0,77.0,77.4,76.66,76.73,33373.0
2021-05-28 11:00:00,76.78,77.16,76.71,76.75,27859.0,76.78,77.16,76.71,76.75,27859.0
2021-05-28 11:30:00,76.77,77.12,76.76,77.03,31580.0,76.77,77.12,76.76,77.03,31580.0
2021-05-28 12:00:00,77.01,77.01,76.73,76.83,28832.0,77.01,77.01,76.73,76.83,28832.0
2021-05-28 12:30:00,76.8,76.96,76.64,76.74,19511.0,76.8,76.96,76.64,76.74,19511.0
2021-05-28 13:00:00,76.69,77.0,76.69,76.75,21459.0,76.69,77.0,76.69,76.75,21459.0
2021-05-28 13:30:00,76.77,76.8,76.03,76.05,51792.0,76.77,76.8,76.03,76.05,51792.0
2021-05-28 14:00:00,76.1,76.52,76.07,76.5,36803.0,76.1,76.52,76.07,76.5,36803.0
2021-05-28 14:30:00,76.49,76.52,76.34,76.35,24824.0,76.49,76.52,76.34,76.35,24824.0
2021-05-28 15:00:00,76.35,76.53,76.2,76.29,38393.0,76.35,76.53,76.2,76.29,38393.0
2021-05-28 15:30:00,76.28,76.47,76.1,76.17,112962.0,76.28,76.47,76.1,76.17,112962.0
2021-06-01 09:30:00,77.24,78.38,77.11,77.31,117886.0,77.24,78.38,77.11,77.31,117886.0
2021-06-01 10:00:00,77.4,77.44,76.15,76.38,83971.0,77.4,77.44,76.15,76.38,83971.0
2021-06-01 10:30:00,76.4,76.7,75.67,75.75,75524.0,76.4,76.7,75.67,75.75,75524.0
2021-06-01 11:00:00,75.7,76.21,75.41,76.17,54118.0,75.7,76.21,75.41,76.17,54118.0
2021-06-01 11:30:00,76.17,76.54,76.15,76.3,23721.0,76.17,76.54,76.15,76.3,23721.0
2021-06-01 12:00:00,76.24,76.83,76.13,76.75,36877.0,76.24,76.83,76.13,76.75,36877.0
2021-06-01 12:30:00,76.73,76.94,76.58,76.65,43610.0,76.73,76.94,76.58,76.65,43610.0
2021-06-01 13:00:00,76.64,76.92,76.55,76.78,37491.0,76.64,76.92,76.55,76.78,37491.0
2021-06-01 13:30:00,76.84,76.9,76.68,76.82,18219.0,76.84,76.9,76.68,76.82,18219.0
2021-06-01 14:00:00,76.77,76.92,76.69,76.82,21938.0,76.77,76.92,76.69,76.82,21938.0
2021-06-01 14:30:00,76.8,77.05,76.78,76.89,34447.0,76.8,77.05,76.78,76.89,34447.0
2021-06-01 15:00:00,76.92,77.0,76.77,76.8,22172.0,76.92,77.0,76.77,76.8,22172.0
2021-06-01 15:30:00,76.79,77.08,76.74,76.88,130034.0,76.79,77.08,76.74,76.88,130034.0
2021-06-02 09:30:00,76.57,77.5,76.42,76.89,166559.0,76.57,77.5,76.42,76.89,166559.0
2021-06-02 10:00:00,76.87,77.25,76.76,76.88,30975.0,76.87,77.25,76.76,76.88,30975.0
2021-06-02 10:30:00,76.94,77.23,76.6,76.81,24365.0,76.94,77.23,76.6,76.81,24365.0
2021-06-02 11:00:00,76.8,77.07,76.7,77.0,22914.0,76.8,77.07,76.7,77.0,22914.0
2021-06-02 11:30:00,76.97,77.28,76.94,77.23,32759.0,76.97,77.28,76.94,77.23,32759.0
2021-06-02 12:00:00,77.25,77.36,77.16,77.24,25364.0,77.25,77.36,77.16,77.24,25364.0
2021-06-02 12:30:00,77.25,77.28,76.85,77.15,24937.0,77.25,77.28,76.85,77.15,24937.0
2021-06-02 13:00:00,77.17,77.22,76.83,76.88,26163.0,77.17,77.22,76.83,76.88,26163.0
2021-06-02 13:30:00,76.89,77.05,76.67,76.84,15512.0,76.89,77.05,76.67,76.84,15512.0
2021-06-02 14:00:00,76.86,77.04,76.75,76.88,16654.0,76.86,77.04,76.75,76.88,16654.0
2021-06-02 14:30:00,76.89,77.1,76.83,77.01,19621.0,76.89,77.1,76.83,77.01,19621.0
2021-06-02 15:00:00,77.03,77.2,76.92,76.99,25035.0,77.03,77.2,76.92,76.99,25035.0
2021-06-02 15:30:00,76.98,77.17,76.85,76.93,125683.0,76.98,77.17,76.85,76.93,125683.0
2021-06-03 09:30:00,76.28,76.98,75.45,75.84,86372.0,76.28,76.98,75.45,75.84,86372.0
2021-06-03 10:00:00,75.93,76.2,75.23,76.11,82685.0,75.93,76.2,75.23,76.11,82685.0
2021-06-03 10:30:00,76.18,76.84,76.04,76.84,40841.0,76.18,76.84,76.04,76.84,40841.0
2021-06-03 11:00:00,76.81,76.81,76.38,76.56,22866.0,76.81,76.81,76.38,76.56,22866.0
2021-06-03 11:30:00,76.51,76.62,76.15,76.38,15505.0,76.51,76.62,76.15,76.38,15505.0
2021-06-03 12:00:00,76.41,76.45,76.17,76.35,15760.0,76.41,76.45,76.17,76.35,15760.0
2021-06-03 12:30:00,76.35,76.4,76.04,76.19,8257.0,76.35,76.4,76.04,76.19,8257.0
2021-06-03 13:00:00,76.16,76.16,75.85,76.06,22908.0,76.16,76.16,75.85,76.06,22908.0
2021-06-03 13:30:00,76.03,76.09,75.67,75.69,27592.0,76.03,76.09,75.67,75.69,27592.0
2021-06-03 14:00:00,75.71,75.85,75.48,75.5,25748.0,75.71,75.85,75.48,75.5,25748.0
2021-06-03 14:30:00,75.58,75.68,75.47,75.5,18030.0,75.58,75.68,75.47,75.5,18030.0
2021-06-03 15:00:00,75.51,75.76,75.32,75.36,41291.0,75.51,75.76,75.32,75.36,41291.0
2021-06-03 15:30:00,75.41,75.56,75.22,75.38,105812.0,75.41,75.56,75.22,75.38,105812.0
2021-06-04 09:30:00,75.85,76.78,75.5,76.73,61725.0,75.85,76.78,75.5,76.73,61725.0
2021-06-04 10:00:00,76.8,77.3,76.36,76.58,50273.0,76.8,77.3,76.36,76.58,50273.0
2021-06-04 10:30:00,76.69,76.71,76.27,76.55,32948.0,76.69,76.71,76.27,76.55,32948.0
2021-06-04 11:00:00,76.53,76.81,76.35,76.71,28512.0,76.53,76.81,76.35,76.71,28512.0
2021-06-04 11:30:00,76.7,76.93,76.41,76.59,34897.0,76.7,76.93,76.41,76.59,34897.0
2021-06-04 12:00:00,76.6,76.65,76.49,76.57,17167.0,76.6,76.65,76.49,76.57,17167.0
2021-06-04 12:30:00,76.55,76.57,76.27,76.42,30988.0,76.55,76.57,76.27,76.42,30988.0
2021-06-04 13:00:00,76.43,76.57,76.1,76.14,32969.0,76.43,76.57,76.1,76.14,32969.0
2021-06-04 13:30:00,76.13,76.22,75.94,76.22,31003.0,76.13,76.22,75.94,76.22,31003.0
2021-06-04 14:00:00,76.22,76.26,76.0,76.12,18322.0,76.22,76.26,76.0,76.12,18322.0
2021-06-04 14:30:00,76.12,76.28,76.09,76.18,19517.0,76.12,76.28,76.09,76.18,19517.0
2021-06-04 15:00:00,76.16,76.22,75.99,76.01,21712.0,76.16,76.22,75.99,76.01,21712.0
2021-06-04 15:30:00,76.03,76.07,75.75,75.88,74917.0,76.03,76.07,75.75,75.88,74917.0
2021-06-07 09:30:00,75.75,75.94,74.45,75.55,102310.0,75.75,75.94,74.45,75.55,102310.0
2021-06-07 10:00:00,75.6,75.6,74.99,75.22,31561.0,75.6,75.6,74.99,75.22,31561.0
2021-06-07 10:30:00,75.17,75.24,74.77,75.24,66705.0,75.17,75.24,74.77,75.24,66705.0
2021-06-07 11:00:00,75.23,75.34,74.68,74.84,41742.0,75.23,75.34,74.68,74.84,41742.0
2021-06-07 11:30:00,74.84,75.22,74.82,75.1,34139.0,74.84,75.22,74.82,75.1,34139.0
2021-06-07 12:00:00,75.05,75.48,75.02,75.31,22111.0,75.05,75.48,75.02,75.31,22111.0
2021-06-07 12:30:00,75.32,75.37,75.09,75.16,26827.0,75.32,75.37,75.09,75.16,26827.0
2021-06-07 13:00:00,75.17,75.19,74.89,74.97,27972.0,75.17,75.19,74.89,74.97,27972.0
2021-06-07 13:30:00,75.01,75.32,74.9,75.09,22799.0,75.01,75.32,74.9,75.09,22799.0
2021-06-07 14:00:00,75.07,75.31,75.07,75.24,18571.0,75.07,75.31,75.07,75.24,18571.0
2021-06-07 14:30:00,75.25,75.51,75.24,75.41,40759.0,75.25,75.51,75.24,75.41,40759.0
2021-06-07 15:00:00,75.44,75.6,75.43,75.46,43157.0,75.44,75.6,75.43,75.46,43157.0
2021-06-07 15:30:00,75.48,75.53,74.95,75.01,202601.0,75.48,75.53,74.95,75.01,202601.0
2021-06-08 09:30:00,75.7,75.96,74.95,75.15,193688.0,75.7,75.96,74.95,75.15,193688.0
2021-06-08 10:00:00,75.21,75.84,75.0,75.64,84043.0,75.21,75.84,75.0,75.64,84043.0
2021-06-08 10:30:00,75.65,75.74,74.95,75.01,72800.0,75.65,75.74,74.95,75.01,72800.0
2021-06-08 11:00:00,75.02,75.02,73.91,74.2,93145.0,75.02,75.02,73.91,74.2,93145.0
2021-06-08 11:30:00,74.19,74.61,74.1,74.43,64669.0,74.19,74.61,74.1,74.43,64669.0
2021-06-08 12:00:00,74.43,74.71,74.4,74.58,51334.0,74.43,74.71,74.4,74.58,51334.0
2021-06-08 12:30:00,74.6,75.1,74.58,75.0,49421.0,74.6,75.1,74.58,75.0,49421.0
2021-06-08 13:00:00,75.06,75.08,74.81,75.07,39922.0,75.06,75.08,74.81,75.07,39922.0
2021-06-08 13:30:00,75.07,75.39,75.04,75.29,50773.0,75.07,75.39,75.04,75.29,50773.0
2021-06-08 14:00:00,75.29,76.29,75.29,75.83,140039.0,75.29,76.29,75.29,75.83,140039.0
2021-06-08 14:30:00,75.83,75.95,75.56,75.74,48931.0,75.83,75.95,75.56,75.74,48931.0
2021-06-08 15:00:00,75.75,76.3,75.74,75.92,81162.0,75.75,76.3,75.74,75.92,81162.0
2021-06-08 15:30:00,75.92,76.18,75.79,75.92,213492.0,75.92,76.18,75.79,75.92,213492.0
2021-06-09 09:30:00,77.44,79.12,77.03,78.15,409610.0,77.44,79.12,77.03,78.15,409610.0
2021-06-09 10:00:00,78.19,78.28,76.62,77.21,108880.0,78.19,78.28,76.62,77.21,108880.0
2021-06-09 10:30:00,77.24,77.78,77.05,77.53,101882.0,77.24,77.78,77.05,77.53,101882.0
2021-06-09 11:00:00,77.54,77.99,77.51,77.78,75271.0,77.54,77.99,77.51,77.78,75271.0
2021-06-09 11:30:00,77.78,77.95,77.59,77.84,39728.0,77.78,77.95,77.59,77.84,39728.0
2021-06-09 12:00:00,77.83,78.2,77.79,78.2,34174.0,77.83,78.2,77.79,78.2,34174.0
2021-06-09 12:30:00,78.17,78.37,78.08,78.1,58046.0,78.17,78.37,78.08,78.1,58046.0
2021-06-09 13:00:00,78.12,78.35,77.78,77.79,105653.0,78.12,78.35,77.78,77.79,105653.0
2021-06-09 13:30:00,77.77,77.77,77.1,77.1,115037.0,77.77,77.77,77.1,77.1,115037.0
2021-06-09 14:00:00,77.09,77.43,77.09,77.39,32048.0,77.09,77.43,77.09,77.39,32048.0
2021-06-09 14:30:00,77.39,77.53,77.01,77.06,72451.0,77.39,77.53,77.01,77.06,72451.0
2021-06-09 15:00:00,77.03,77.22,76.79,76.84,96006.0,77.03,77.22,76.79,76.84,96006.0
2021-06-09 15:30:00,76.82,76.96,76.69,76.81,189416.0,76.82,76.96,76.69,76.81,189416.0
2021-06-10 09:30:00,77.01,79.37,76.85,79.16,283613.0,77.01,79.37,76.85,79.16,283613.0
2021-06-10 10:00:00,79.15,79.76,79.14,79.61,223799.0,79.15,79.76,79.14,79.61,223799.0
2021-06-10 10:30:00,79.63,79.66,78.63,79.28,212174.0,79.63,79.66,78.63,79.28,212174.0
2021-06-10 11:00:00,79.26,80.42,78.9,80.19,194825.0,79.26,80.42,78.9,80.19,194825.0
2021-06-10 11:30:00,80.19,80.3,79.76,79.87,116902.0,80.19,80.3,79.76,79.87,116902.0
2021-06-10 12:00:00,79.89,80.14,79.53,79.6,118673.0,79.89,80.14,79.53,79.6,118673.0
2021-06-10 12:30:00,79.6,80.12,79.53,80.06,208154.0,79.6,80.12,79.53,80.06,208154.0
2021-06-10 13:00:00,80.06,80.48,79.95,80.11,253219.0,80.06,80.48,79.95,80.11,253219.0
2021-06-10 13:30:00,80.09,80.68,80.04,80.59,149510.0,80.09,80.68,80.04,80.59,149510.0
2021-06-10 14:00:00,80.58,80.8,80.33,80.39,254211.0,80.58,80.8,80.33,80.39,254211.0
2021-06-10 14:30:00,80.42,80.8,80.36,80.75,87939.0,80.42,80.8,80.36,80.75,87939.0
2021-06-10 15:00:00,80.74,80.79,80.53,80.7,88174.0,80.74,80.79,80.53,80.7,88174.0
2021-06-10 15:30:00,80.7,80.76,79.76,80.44,337169.0,80.7,80.76,79.76,80.44,337169.0
2021-06-11 09:30:00,80.84,81.68,80.55,81.64,237782.0,80.84,81.68,80.55,81.64,237782.0
2021-06-11 10:00:00,81.59,81.83,81.1,81.66,138359.0,81.59,81.83,81.1,81.66,138359.0
2021-06-11 10:30:00,81.68,81.72,80.62,80.92,104227.0,81.68,81.72,80.62,80.92,104227.0
2021-06-11 11:00:00,80.93,81.52,80.84,81.12,65681.0,80.93,81.52,80.84,81.12,65681.0
2021-06-11 11:30:00,81.17,81.17,80.31,80.52,65891.0,81.17,81.17,80.31,80.52,65891.0
2021-06-11 12:00:00,80.52,80.74,80.12,80.16,61461.0,80.52,80.74,80.12,80.16,61461.0
2021-06-11 12:30:00,80.16,80.36,79.91,80.17,58283.0,80.16,80.36,79.91,80.17,58283.0
2021-06-11 13:00:00,80.17,80.2,79.8,80.15,64645.0,80.17,80.2,79.8,80.15,64645.0
2021-06-11 13:30:00,80.18,80.27,80.02,80.11,54090.0,80.18,80.27,80.02,80.11,54090.0
2021-06-11 14:00:00,80.11,80.3,79.96,80.03,62814.0,80.11,80.3,79.96,80.03,62814.0
2021-06-11 14:30:00,80.03,80.11,79.88,79.98,42348.0,80.03,80.11,79.88,79.98,42348.0
2021-06-11 15:00:00,79.99,80.2,79.91,80.01,43922.0,79.99,80.2,79.91,80.01,43922.0
2021-06-11 15:30:00,80.02,80.08,79.36,79.58,278287.0,80.02,80.08,79.36,79.58,278287.0
2021-06-14 09:30:00,79.8,80.76,78.97,79.77,238903.0,79.8,80.76,78.97,79.77,238903.0
2021-06-14 10:00:00,79.75,80.18,79.22,79.77,82948.0,79.75,80.18,79.22,79.77,82948.0
2021-06-14 10:30:00,79.72,79.72,78.8,78.92,55786.0,79.72,79.72,78.8,78.92,55786.0
2021-06-14 11:00:00,78.94,78.95,78.59,78.71,67047.0,78.94,78.95,78.59,78.71,67047.0
2021-06-14 11:30:00,78.71,78.73,78.31,78.53,48991.0,78.71,78.73,78.31,78.53,48991.0
2021-06-14 12:00:00,78.54,78.95,78.5,78.9,54539.0,78.54,78.95,78.5,78.9,54539.0
2021-06-14 12:30:00,78.9,79.35,78.81,79.04,45327.0,78.9,79.35,78.81,79.04,45327.0
2021-06-14 13:00:00,79.07,79.16,78.75,78.81,31361.0,79.07,79.16,78.75,78.81,31361.0
2021-06-14 13:30:00,78.81,78.82,78.45,78.5,58567.0,78.81,78.82,78.45,78.5,58567.0
2021-06-14 14:00:00,78.54,78.67,78.33,78.53,39523.0,78.54,78.67,78.33,78.53,39523.0
2021-06-14 14:30:00,78.53,78.55,78.3,78.47,42776.0,78.53,78.55,78.3,78.47,42776.0
2021-06-14 15:00:00,78.45,78.57,78.28,78.4,38670.0,78.45,78.57,78.28,78.4,38670.0
2021-06-14 15:30:00,78.4,78.64,78.39,78.58,143688.0,78.4,78.64,78.39,78.58,143688.0
2021-06-15 09:30:00,78.63,78.87,77.5,77.5,260399.0,78.63,78.87,77.5,77.5,260399.0
2021-06-15 10:00:00,77.48,77.62,76.11,76.15,162835.0,77.48,77.62,76.11,76.15,162835.0
2021-06-15 10:30:00,76.16,76.85,76.15,76.56,90737.0,76.16,76.85,76.15,76.56,90737.0
2021-06-15 11:00:00,76.56,76.82,76.16,76.17,119676.0,76.56,76.82,76.16,76.17,119676.0
2021-06-15 11:30:00,76.16,76.44,75.76,75.9,109588.0,76.16,76.44,75.76,75.9,109588.0
2021-06-15 12:00:00,75.9,76.03,75.68,75.71,70957.0,75.9,76.03,75.68,75.71,70957.0
2021-06-15 12:30:00,75.71,75.94,75.51,75.92,59288.0,75.71,75.94,75.51,75.92,59288.0
2021-06-15 13:00:00,75.92,76.51,75.83,76.44,97412.0,75.92,76.51,75.83,76.44,97412.0
2021-06-15 13:30:00,76.43,76.61,76.12,76.37,66659.0,76.43,76.61,76.12,76.37,66659.0
2021-06-15 14:00:00,76.35,76.49,76.06,76.19,49548.0,76.35,76.49,76.06,76.19,49548.0
2021-06-15 14:30:00,76.2,76.33,76.09,76.23,46339.0,76.2,76.33,76.09,76.23,46339.0
2021-06-15 15:00:00,76.23,76.33,75.93,75.98,55342.0,76.23,76.33,75.93,75.98,55342.0
2021-06-15 15:30:00,76.01,76.26,75.88,76.13,250498.0,76.01,76.26,75.88,76.13,250498.0
2021-06-16 09:30:00,75.92,76.58,75.22,76.49,134028.0,75.92,76.58,75.22,76.49,134028.0
2021-06-16 10:00:00,76.51,77.33,76.24,77.05,140573.0,76.51,77.33,76.24,77.05,140573.0
2021-06-16 10:30:00,77.07,77.88,76.94,77.31,112014.0,77.07,77.88,76.94,77.31,112014.0
2021-06-16 11:00:00,77.31,77.48,77.0,77.32,51918.0,77.31,77.48,77.0,77.32,51918.0
2021-06-16 11:30:00,77.32,78.47,77.15,77.96,141426.0,77.32,78.47,77.15,77.96,141426.0
2021-06-16 12:00:00,77.96,77.96,77.2,77.3,44067.0,77.96,77.96,77.2,77.3,44067.0
2021-06-16 12:30:00,77.29,77.68,77.29,77.61,35800.0,77.29,77.68,77.29,77.61,35800.0
2021-06-16 13:00:00,77.61,77.67,77.38,77.4,30603.0,77.61,77.67,77.38,77.4,30603.0
2021-06-16 13:30:00,77.36,77.61,77.3,77.32,23720.0,77.36,77.61,77.3,77.32,23720.0
2021-06-16 14:00:00,77.3,77.3,76.25,77.09,88630.0,77.3,77.3,76.25,77.09,88630.0
2021-06-16 14:30:00,77.07,77.12,76.34,76.74,52157.0,77.07,77.12,76.34,76.74,52157.0
2021-06-16 15:00:00,76.73,77.51,76.58,77.31,41448.0,76.73,77.51,76.58,77.31,41448.0
2021-06-16 15:30:00,77.32,77.67,77.13,77.4,125735.0,77.32,77.67,77.13,77.4,125735.0
2021-06-17 09:30:00,76.54,78.21,76.36,78.15,157163.0,76.54,78.21,76.36,78.15,157163.0
2021-06-17 10:00:00,78.12,79.01,77.88,78.85,69416.0,78.12,79.01,77.88,78.85,69416.0
2021-06-17 10:30:00,78.85,79.32,78.63,79.28,88287.0,78.85,79.32,78.63,79.28,88287.0
2021-06-17 11:00:00,79.29,79.53,78.36,78.45,55899.0,79.29,79.53,78.36,78.45,55899.0
2021-06-17 11:30:00,78.52,78.86,78.05,78.1,53781.0,78.52,78.86,78.05,78.1,53781.0
2021-06-17 12:00:00,78.08,78.57,77.56,77.69,63138.0,78.08,78.57,77.56,77.69,63138.0
2021-06-17 12:30:00,77.68,77.87,77.5,77.87,46408.0,77.68,77.87,77.5,77.87,46408.0
2021-06-17 13:00:00,77.87,78.39,77.83,78.18,31893.0,77.87,78.39,77.83,78.18,31893.0
2021-06-17 13:30:00,78.23,78.72,78.21,78.69,30756.0,78.23,78.72,78.21,78.69,30756.0
2021-06-17 14:00:00,78.64,78.86,78.52,78.72,32661.0,78.64,78.86,78.52,78.72,32661.0
2021-06-17 14:30:00,78.72,78.87,78.47,78.5,42840.0,78.72,78.87,78.47,78.5,42840.0
2021-06-17 15:00:00,78.47,78.71,78.38,78.47,36436.0,78.47,78.71,78.38,78.47,36436.0
2021-06-17 15:30:00,78.45,78.84,78.45,78.57,139140.0,78.45,78.84,78.45,78.57,139140.0
2021-06-18 09:30:00,77.81,79.31,77.62,78.05,228255.0,77.81,79.31,77.62,78.05,228255.0
2021-06-18 10:00:00,78.08,78.19,77.23,77.51,86283.0,78.08,78.19,77.23,77.51,86283.0
2021-06-18 10:30:00,77.48,78.03,77.36,77.88,48051.0,77.48,78.03,77.36,77.88,48051.0
2021-06-18 11:00:00,77.86,78.04,77.32,77.33,41150.0,77.86,78.04,77.32,77.33,41150.0
2021-06-18 11:30:00,77.35,77.62,77.26,77.52,66241.0,77.35,77.62,77.26,77.52,66241.0
2021-06-18 12:00:00,77.55,77.71,77.41,77.62,35288.0,77.55,77.71,77.41,77.62,35288.0
2021-06-18 12:30:00,77.64,77.69,77.47,77.56,41252.0,77.64,77.69,77.47,77.56,41252.0
2021-06-18 13:00:00,77.54,77.56,77.13,77.17,59224.0,77.54,77.56,77.13,77.17,59224.0
2021-06-18 13:30:00,77.15,77.31,76.83,76.99,61295.0,77.15,77.31,76.83,76.99,61295.0
2021-06-18 14:00:00,76.94,77.13,76.67,76.76,57398.0,76.94,77.13,76.67,76.76,57398.0
2021-06-18 14:30:00,76.76,76.78,76.02,76.04,120293.0,76.76,76.78,76.02,76.04,120293.0
2021-06-18 15:00:00,76.02,76.32,75.89,76.22,125122.0,76.02,76.32,75.89,76.22,125122.0
2021-06-18 15:30:00,76.22,77.1,76.13,76.91,301173.0,76.22,77.1,76.13,76.91,301173.0
2021-06-21 09:30:00,77.11,77.77,76.2,77.69,115173.0,77.11,77.77,76.2,77.69,115173.0
2021-06-21 10:00:00,77.7,77.8,76.1,76.22,53656.0,77.7,77.8,76.1,76.22,53656.0
2021-06-21 10:30:00,76.15,77.16,76.15,76.79,63163.0,76.15,77.16,76.15,76.79,63163.0
2021-06-21 11:00:00,76.8,77.01,76.38,76.45,41768.0,76.8,77.01,76.38,76.45,41768.0
2021-06-21 11:30:00,76.49,77.6,76.21,77.41,157471.0,76.49,77.6,76.21,77.41,157471.0
2021-06-21 12:00:00,77.44,78.39,77.32,78.13,130100.0,77.44,78.39,77.32,78.13,130100.0
2021-06-21 12:30:00,78.16,78.36,77.86,77.86,42500.0,78.16,78.36,77.86,77.86,42500.0
2021-06-21 13:00:00,77.92,78.4,77.78,78.4,41532.0,77.92,78.4,77.78,78.4,41532.0
2021-06-21 13:30:00,78.39,78.93,78.35,78.75,124578.0,78.39,78.93,78.35,78.75,124578.0
2021-06-21 14:00:00,78.8,80.99,78.45,78.59,510047.0,78.8,80.99,78.45,78.59,510047.0
2021-06-21 14:30:00,78.63,78.63,78.15,78.3,74870.0,78.63,78.63,78.15,78.3,74870.0
2021-06-21 15:00:00,78.25,78.54,78.1,78.18,71884.0,78.25,78.54,78.1,78.18,71884.0
2021-06-21 15:30:00,78.2,78.45,78.08,78.19,189211.0,78.2,78.45,78.08,78.19,189211.0
2021-06-22 09:30:00,78.42,79.19,77.78,79.14,283958.0,78.42,79.19,77.78,79.14,283958.0
2021-06-22 10:00:00,79.16,80.47,78.37,80.02,437939.0,79.16,80.47,78.37,80.02,437939.0
2021-06-22 10:30:00,80.04,80.04,77.84,77.93,172342.0,80.04,80.04,77.84,77.93,172342.0
2021-06-22 11:00:00,77.94,78.39,77.33,78.31,211029.0,77.94,78.39,77.33,78.31,211029.0
2021-06-22 11:30:00,78.37,78.75,78.15,78.19,89679.0,78.37,78.75,78.15,78.19,89679.0
2021-06-22 12:00:00,78.27,78.41,77.79,77.89,81073.0,78.27,78.41,77.79,77.89,81073.0
2021-06-22 12:30:00,77.93,77.93,77.55,77.59,44166.0,77.93,77.93,77.55,77.59,44166.0
2021-06-22 13:00:00,77.55,78.02,77.54,78.02,29326.0,77.55,78.02,77.54,78.02,29326.0
2021-06-22 13:30:00,77.99,78.22,77.63,78.09,38303.0,77.99,78.22,77.63,78.09,38303.0
2021-06-22 14:00:00,78.11,78.18,77.94,77.98,18742.0,78.11,78.18,77.94,77.98,18742.0
2021-06-22 14:30:00,77.96,78.0,77.64,77.98,28273.0,77.96,78.0,77.64,77.98,28273.0
2021-06-22 15:00:00,77.98,78.31,77.97,78.14,34589.0,77.98,78.31,77.97,78.14,34589.0
2021-06-22 15:30:00,78.17,78.53,78.02,78.36,164039.0,78.17,78.53,78.02,78.36,164039.0
2021-06-23 09:30:00,78.51,80.41,78.51,80.28,167708.0,78.51,80.41,78.51,80.28,167708.0
2021-06-23 10:00:00,80.25,80.42,80.03,80.09,78970.0,80.25,80.42,80.03,80.09,78970.0
2021-06-23 10:30:00,80.12,80.16,79.54,79.71,43194.0,80.12,80.16,79.54,79.71,43194.0
2021-06-23 11:00:00,79.73,79.87,79.25,79.66,31422.0,79.73,79.87,79.25,79.66,31422.0
2021-06-23 11:30:00,79.63,79.98,79.43,79.66,35355.0,79.63,79.98,79.43,79.66,35355.0
2021-06-23 12:00:00,79.69,80.04,79.56,80.04,22804.0,79.69,80.04,79.56,80.04,22804.0
2021-06-23 12:30:00,80.05,80.15,79.77,79.86,31085.0,80.05,80.15,79.77,79.86,31085.0
2021-06-23 13:00:00,79.88,79.89,79.66,79.73,24355.0,79.88,79.89,79.66,79.73,24355.0
2021-06-23 13:30:00,79.72,79.81,79.54,79.71,23201.0,79.72,79.81,79.54,79.71,23201.0
2021-06-23 14:00:00,79.75,79.86,79.59,79.6,23593.0,79.75,79.86,79.59,79.6,23593.0
2021-06-23 14:30:00,79.63,80.29,79.58,80.2,55233.0,79.63,80.29,79.58,80.2,55233.0
2021-06-23 15:00:00,80.22,80.47,80.2,80.34,46137.0,80.22,80.47,80.2,80.34,46137.0
2021-06-23 15:30:00,80.34,80.56,80.12,80.2,149969.0,80.34,80.56,80.12,80.2,149969.0
2021-06-24 09:30:00,86.02,87.67,85.16,86.52,1703200.0,86.02,87.67,85.16,86.52,1703200.0
2021-06-24 10:00:00,86.46,86.77,85.33,86.21,479639.0,86.46,86.77,85.33,86.21,479639.0
2021-06-24 10:30:00,86.25,86.4,85.6,86.12,236140.0,86.25,86.4,85.6,86.12,236140.0
2021-06-24 11:00:00,86.13,86.24,85.8,86.02,203039.0,86.13,86.24,85.8,86.02,203039.0
2021-06-24 11:30:00,85.97,86.29,85.82,86.09,151962.0,85.97,86.29,85.82,86.09,151962.0
2021-06-24 12:00:00,86.1,86.76,85.84,85.93,224286.0,86.1,86.76,85.84,85.93,224286.0
2021-06-24 12:30:00,85.88,86.36,85.21,85.31,200940.0,85.88,86.36,85.21,85.31,200940.0
2021-06-24 13:00:00,85.25,85.86,84.92,85.01,155418.0,85.25,85.86,84.92,85.01,155418.0
2021-06-24 13:30:00,85.0,85.24,84.78,84.94,204116.0,85.0,85.24,84.78,84.94,204116.0
2021-06-24 14:00:00,84.94,85.07,84.58,84.8,157108.0,84.94,85.07,84.58,84.8,157108.0
2021-06-24 14:30:00,84.79,85.5,84.62,85.37,145264.0,84.79,85.5,84.62,85.37,145264.0
2021-06-24 15:00:00,85.29,85.33,84.93,85.04,156761.0,85.29,85.33,84.93,85.04,156761.0
2021-06-24 15:30:00,85.05,85.09,84.36,84.53,535730.0,85.05,85.09,84.36,84.53,535730.0
2021-06-25 09:30:00,85.42,87.49,85.01,86.88,673223.0,85.42,87.49,85.01,86.88,673223.0
2021-06-25 10:00:00,86.79,88.28,86.45,88.01,360857.0,86.79,88.28,86.45,88.01,360857.0
2021-06-25 10:30:00,88.02,88.68,87.81,88.08,462413.0,88.02,88.68,87.81,88.08,462413.0
2021-06-25 11:00:00,88.1,88.92,88.1,88.37,249834.0,88.1,88.92,88.1,88.37,249834.0
2021-06-25 11:30:00,88.35,88.79,88.31,88.41,267317.0,88.35,88.79,88.31,88.41,267317.0
2021-06-25 12:00:00,88.45,88.45,87.83,87.92,119465.0,88.45,88.45,87.83,87.92,119465.0
2021-06-25 12:30:00,87.98,88.48,87.75,88.46,102185.0,87.98,88.48,87.75,88.46,102185.0
2021-06-25 13:00:00,88.48,88.79,88.38,88.65,81815.0,88.48,88.79,88.38,88.65,81815.0
2021-06-25 13:30:00,88.62,88.62,87.6,87.83,100505.0,88.62,88.62,87.6,87.83,100505.0
2021-06-25 14:00:00,87.83,88.13,87.77,87.87,74026.0,87.83,88.13,87.77,87.87,74026.0
2021-06-25 14:30:00,87.88,88.1,87.71,87.94,81637.0,87.88,88.1,87.71,87.94,81637.0
2021-06-25 15:00:00,87.92,88.15,87.65,87.8,133596.0,87.92,88.15,87.65,87.8,133596.0
2021-06-25 15:30:00,87.79,88.35,87.26,87.86,501974.0,87.79,88.35,87.26,87.86,501974.0
2021-06-28 09:30:00,88.29,89.61,88.29,89.43,306199.0,88.29,89.61,88.29,89.43,306199.0
2021-06-28 10:00:00,89.43,89.85,88.92,89.82,137521.0,89.43,89.85,88.92,89.82,137521.0
2021-06-28 10:30:00,89.8,91.09,89.42,91.07,242827.0,89.8,91.09,89.42,91.07,242827.0
2021-06-28 11:00:00,91.07,92.18,90.96,91.55,235162.0,91.07,92.18,90.96,91.55,235162.0
2021-06-28 11:30:00,91.53,92.43,91.37,92.08,180001.0,91.53,92.43,91.37,92.08,180001.0
2021-06-28 12:00:00,92.08,92.59,91.99,92.07,96406.0,92.08,92.59,91.99,92.07,96406.0
2021-06-28 12:30:00,92.05,92.7,91.65,92.17,412419.0,92.05,92.7,91.65,92.17,412419.0
2021-06-28 13:00:00,92.17,93.05,92.09,92.69,218972.0,92.17,93.05,92.09,92.69,218972.0
2021-06-28 13:30:00,92.72,93.35,92.7,92.97,212550.0,92.72,93.35,92.7,92.97,212550.0
2021-06-28 14:00:00,92.97,93.49,92.49,92.72,202894.0,92.97,93.49,92.49,92.72,202894.0
2021-06-28 14:30:00,92.72,93.03,92.48,92.66,142535.0,92.72,93.03,92.48,92.66,142535.0
2021-06-28 15:00:00,92.68,92.86,92.32,92.83,104366.0,92.68,92.86,92.32,92.83,104366.0
2021-06-28 15:30:00,92.84,93.27,92.57,92.68,482364.0,92.84,93.27,92.57,92.68,482364.0
2021-06-29 09:30:00,92.22,94.08,91.85,93.11,269296.0,92.22,94.08,91.85,93.11,269296.0
2021-06-29 10:00:00,93.1,93.86,92.4,93.79,148601.0,93.1,93.86,92.4,93.79,148601.0
2021-06-29 10:30:00,93.7,93.78,92.54,92.56,117371.0,93.7,93.78,92.54,92.56,117371.0
2021-06-29 11:00:00,92.54,92.79,91.88,92.61,135994.0,92.54,92.79,91.88,92.61,135994.0
2021-06-29 11:30:00,92.64,92.68,91.92,92.29,70414.0,92.64,92.68,91.92,92.29,70414.0
2021-06-29 12:00:00,92.3,92.8,92.3,92.6,84437.0,92.3,92.8,92.3,92.6,84437.0
2021-06-29 12:30:00,92.61,92.8,92.14,92.21,40806.0,92.61,92.8,92.14,92.21,40806.0
2021-06-29 13:00:00,92.19,92.48,91.89,92.26,55540.0,92.19,92.48,91.89,92.26,55540.0
2021-06-29 13:30:00,92.28,92.35,91.94,91.98,38502.0,92.28,92.35,91.94,91.98,38502.0
2021-06-29 14:00:00,92.04,92.4,91.97,92.37,43900.0,92.04,92.4,91.97,92.37,43900.0
2021-06-29 14:30:00,92.39,92.45,91.99,92.27,45936.0,92.39,92.45,91.99,92.27,45936.0
2021-06-29 15:00:00,92.31,92.67,92.31,92.52,94182.0,92.31,92.67,92.31,92.52,94182.0
2021-06-29 15:30:00,92.52,92.84,92.5,92.7,170183.0,92.52,92.84,92.5,92.7,170183.0
2021-06-30 09:30:00,91.47,92.37,89.9,90.15,298300.0,91.47,92.37,89.9,90.15,298300.0
2021-06-30 10:00:00,90.17,90.8,89.8,90.49,112693.0,90.17,90.8,89.8,90.49,112693.0
2021-06-30 10:30:00,90.56,90.85,90.27,90.82,52037.0,90.56,90.85,90.27,90.82,52037.0
2021-06-30 11:00:00,90.83,91.34,90.8,91.02,84558.0,90.83,91.34,90.8,91.02,84558.0
2021-06-30 11:30:00,91.05,91.55,90.91,91.42,57477.0,91.05,91.55,90.91,91.42,57477.0
2021-06-30 12:00:00,91.44,91.46,91.05,91.16,24140.0,91.44,91.46,91.05,91.16,24140.0
2021-06-30 12:30:00,91.15,91.32,91.03,91.12,18683.0,91.15,91.32,91.03,91.12,18683.0
2021-06-30 13:00:00,91.12,91.29,90.99,91.09,22782.0,91.12,91.29,90.99,91.09,22782.0
2021-06-30 13:30:00,91.08,91.08,90.75,90.75,36259.0,91.08,91.08,90.75,90.75,36259.0
2021-06-30 14:00:00,90.77,90.94,90.57,90.73,24518.0,90.77,90.94,90.57,90.73,24518.0
2021-06-30 14:30:00,90.78,90.82,90.43,90.63,41707.0,90.78,90.82,90.43,90.63,41707.0
2021-06-30 15:00:00,90.62,90.65,90.34,90.51,47267.0,90.62,90.65,90.34,90.51,47267.0
2021-06-30 15:30:00,90.49,90.8,90.39,90.47,253929.0,90.49,90.8,90.39,90.47,253929.0
2021-07-01 09:30:00,91.26,91.49,89.39,90.05,260415.0,91.26,91.49,89.39,90.05,260415.0
2021-07-01 10:00:00,89.98,90.42,89.5,90.0,75432.0,89.98,90.42,89.5,90.0,75432.0
2021-07-01 10:30:00,89.96,90.3,89.65,89.88,42203.0,89.96,90.3,89.65,89.88,42203.0
2021-07-01 11:00:00,89.86,90.03,89.03,89.33,70812.0,89.86,90.03,89.03,89.33,70812.0
2021-07-01 11:30:00,89.34,90.14,89.34,90.04,44479.0,89.34,90.14,89.34,90.04,44479.0
2021-07-01 12:00:00,90.11,90.11,89.78,90.0,23234.0,90.11,90.11,89.78,90.0,23234.0
2021-07-01 12:30:00,89.98,90.16,89.9,89.9,22318.0,89.98,90.16,89.9,89.9,22318.0
2021-07-01 13:00:00,89.89,90.34,89.68,90.29,27367.0,89.89,90.34,89.68,90.29,27367.0
2021-07-01 13:30:00,90.28,90.67,90.24,90.37,29531.0,90.28,90.67,90.24,90.37,29531.0
2021-07-01 14:00:00,90.3,90.52,90.08,90.49,31300.0,90.3,90.52,90.08,90.49,31300.0
2021-07-01 14:30:00,90.49,90.5,90.14,90.14,30676.0,90.49,90.5,90.14,90.14,30676.0
2021-07-01 15:00:00,90.15,90.2,89.89,90.0,47722.0,90.15,90.2,89.89,90.0,47722.0
2021-07-01 15:30:00,90.03,90.24,89.86,90.16,184946.0,90.03,90.24,89.86,90.16,184946.0
2021-07-02 09:30:00,89.77,91.44,89.64,90.95,126681.0,89.77,91.44,89.64,90.95,126681.0
2021-07-02 10:00:00,90.92,91.5,90.57,90.72,43069.0,90.92,91.5,90.57,90.72,43069.0
2021-07-02 10:30:00,90.69,91.36,90.59,91.11,103364.0,90.69,91.36,90.59,91.11,103364.0
2021-07-02 11:00:00,91.11,91.66,90.77,90.8,106797.0,91.11,91.66,90.77,90.8,106797.0
2021-07-02 11:30:00,90.83,91.26,90.63,91.23,55235.0,90.83,91.26,90.63,91.23,55235.0
2021-07-02 12:00:00,91.24,91.53,90.78,90.83,28944.0,91.24,91.53,90.78,90.83,28944.0
2021-07-02 12:30:00,90.82,91.0,90.77,90.91,28354.0,90.82,91.0,90.77,90.91,28354.0
2021-07-02 13:00:00,90.93,91.15,90.82,91.08,22294.0,90.93,91.15,90.82,91.08,22294.0
2021-07-02 13:30:00,91.1,91.18,90.75,90.78,20567.0,91.1,91.18,90.75,90.78,20567.0
2021-07-02 14:00:00,90.71,90.8,90.61,90.75,35563.0,90.71,90.8,90.61,90.75,35563.0
2021-07-02 14:30:00,90.73,90.9,90.58,90.87,33366.0,90.73,90.9,90.58,90.87,33366.0
2021-07-02 15:00:00,90.85,90.98,90.76,90.92,23814.0,90.85,90.98,90.76,90.92,23814.0
2021-07-02 15:30:00,90.93,91.03,90.58,90.82,117301.0,90.93,91.03,90.58,90.82,117301.0
2021-07-06 09:30:00,91.24,91.49,89.4,89.54,124566.0,91.24,91.49,89.4,89.54,124566.0
2021-07-06 10:00:00,89.52,90.1,89.14,89.69,75016.0,89.52,90.1,89.14,89.69,75016.0
2021-07-06 10:30:00,89.77,91.59,89.62,91.38,119872.0,89.77,91.59,89.62,91.38,119872.0
2021-07-06 11:00:00,91.38,92.42,91.15,92.31,212713.0,91.38,92.42,91.15,92.31,212713.0
2021-07-06 11:30:00,92.3,92.65,91.88,92.0,133259.0,92.3,92.65,91.88,92.0,133259.0
2021-07-06 12:00:00,91.95,91.95,90.68,91.03,93427.0,91.95,91.95,90.68,91.03,93427.0
2021-07-06 12:30:00,90.97,91.2,90.83,91.2,28526.0,90.97,91.2,90.83,91.2,28526.0
2021-07-06 13:00:00,91.27,91.6,90.84,91.43,58257.0,91.27,91.6,90.84,91.43,58257.0
2021-07-06 13:30:00,91.45,91.81,91.35,91.75,49141.0,91.45,91.81,91.35,91.75,49141.0
2021-07-06 14:00:00,91.73,91.73,91.46,91.62,31174.0,91.73,91.73,91.46,91.62,31174.0
2021-07-06 14:30:00,91.65,91.8,91.41,91.41,40250.0,91.65,91.8,91.41,91.41,40250.0
2021-07-06 15:00:00,91.43,91.54,91.3,91.48,26536.0,91.43,91.54,91.3,91.48,26536.0
2021-07-06 15:30:00,91.49,91.59,91.18,91.21,143459.0,91.49,91.59,91.18,91.21,143459.0
2021-07-07 09:30:00,92.08,94.08,91.5,92.86,323715.0,92.08,94.08,91.5,92.86,323715.0
2021-07-07 10:00:00,92.87,93.54,91.25,91.36,273495.0,92.87,93.54,91.25,91.36,273495.0
2021-07-07 10:30:00,91.31,91.83,90.78,91.48,129193.0,91.31,91.83,90.78,91.48,129193.0
2021-07-07 11:00:00,91.42,91.59,90.4,90.59,107463.0,91.42,91.59,90.4,90.59,107463.0
2021-07-07 11:30:00,90.64,91.58,90.44,91.31,68608.0,90.64,91.58,90.44,91.31,68608.0
2021-07-07 12:00:00,91.34,91.62,91.19,91.23,44439.0,91.34,91.62,91.19,91.23,44439.0
2021-07-07 12:30:00,91.19,91.3,90.99,91.07,29788.0,91.19,91.3,90.99,91.07,29788.0
2021-07-07 13:00:00,91.07,91.15,90.75,90.96,28895.0,91.07,91.15,90.75,90.96,28895.0
2021-07-07 13:30:00,90.96,91.23,90.89,91.06,48632.0,90.96,91.23,90.89,91.06,48632.0
2021-07-07 14:00:00,90.98,91.43,90.95,91.25,39045.0,90.98,91.43,90.95,91.25,39045.0
2021-07-07 14:30:00,91.24,91.36,90.93,91.25,50159.0,91.24,91.36,90.93,91.25,50159.0
2021-07-07 15:00:00,91.28,91.53,91.16,91.24,29665.0,91.28,91.53,91.16,91.24,29665.0
2021-07-07 15:30:00,91.25,91.44,91.15,91.24,137231.0,91.25,91.44,91.15,91.24,137231.0
2021-07-08 09:30:00,89.22,90.0,86.6,87.59,366751.0,89.22,90.0,86.6,87.59,366751.0
2021-07-08 10:00:00,87.58,89.19,87.02,89.09,121119.0,87.58,89.19,87.02,89.09,121119.0
2021-07-08 10:30:00,89.14,89.43,88.57,88.84,90455.0,89.14,89.43,88.57,88.84,90455.0
2021-07-08 11:00:00,88.84,89.13,88.32,89.12,57894.0,88.84,89.13,88.32,89.12,57894.0
2021-07-08 11:30:00,89.09,89.73,88.82,89.73,35108.0,89.09,89.73,88.82,89.73,35108.0
2021-07-08 12:00:00,89.73,90.27,89.73,90.25,71607.0,89.73,90.27,89.73,90.25,71607.0
2021-07-08 12:30:00,90.25,90.41,89.94,90.06,24948.0,90.25,90.41,89.94,90.06,24948.0
2021-07-08 13:00:00,90.09,90.28,89.68,89.98,53632.0,90.09,90.28,89.68,89.98,53632.0
2021-07-08 13:30:00,89.98,90.3,89.79,89.79,28959.0,89.98,90.3,89.79,89.79,28959.0
2021-07-08 14:00:00,89.83,90.17,89.64,90.04,39491.0,89.83,90.17,89.64,90.04,39491.0
2021-07-08 14:30:00,90.03,90.03,89.41,89.68,164919.0,90.03,90.03,89.41,89.68,164919.0
2021-07-08 15:00:00,89.68,90.15,89.65,89.81,49318.0,89.68,90.15,89.65,89.81,49318.0
2021-07-08 15:30:00,89.83,90.01,89.52,90.01,118697.0,89.83,90.01,89.52,90.01,118697.0
2021-07-09 09:30:00,90.15,90.55,89.46,90.44,98862.0,90.15,90.55,89.46,90.44,98862.0
2021-07-09 10:00:00,90.52,91.6,90.43,91.32,163424.0,90.52,91.6,90.43,91.32,163424.0
2021-07-09 10:30:00,91.38,91.68,90.85,91.68,50548.0,91.38,91.68,90.85,91.68,50548.0
2021-07-09 11:00:00,91.69,91.88,91.55,91.77,38344.0,91.69,91.88,91.55,91.77,38344.0
2021-07-09 11:30:00,91.8,92.16,91.58,91.97,56825.0,91.8,92.16,91.58,91.97,56825.0
2021-07-09 12:00:00,92.0,92.27,91.84,92.26,41903.0,92.0,92.27,91.84,92.26,41903.0
2021-07-09 12:30:00,92.25,92.48,92.14,92.47,56699.0,92.25,92.48,92.14,92.47,56699.0
2021-07-09 13:00:00,92.41,92.42,92.15,92.31,32473.0,92.41,92.42,92.15,92.31,32473.0
2021-07-09 13:30:00,92.36,92.7,92.29,92.7,77242.0,92.36,92.7,92.29,92.7,77242.0
2021-07-09 14:00:00,92.7,92.84,92.46,92.74,37988.0,92.7,92.84,92.46,92.74,37988.0
2021-07-09 14:30:00,92.73,92.78,92.23,92.54,61731.0,92.73,92.78,92.23,92.54,61731.0
2021-07-09 15:00:00,92.54,92.75,92.44,92.5,32046.0,92.54,92.75,92.44,92.5,32046.0
2021-07-09 15:30:00,92.47,92.62,92.4,92.5,219886.0,92.47,92.62,92.4,92.5,219886.0
2021-07-12 09:30:00,93.25,95.61,93.14,93.92,445503.0,93.25,95.61,93.14,93.92,445503.0
2021-07-12 10:00:00,93.98,94.77,93.2,94.58,231478.0,93.98,94.77,93.2,94.58,231478.0
2021-07-12 10:30:00,94.58,95.24,94.53,95.04,113150.0,94.58,95.24,94.53,95.04,113150.0
2021-07-12 11:00:00,95.1,95.62,95.03,95.28,164732.0,95.1,95.62,95.03,95.28,164732.0
2021-07-12 11:30:00,95.28,95.64,94.84,95.08,105755.0,95.28,95.64,94.84,95.08,105755.0
2021-07-12 12:00:00,95.05,95.12,94.65,95.03,49161.0,95.05,95.12,94.65,95.03,49161.0
2021-07-12 12:30:00,95.05,95.25,94.76,94.81,44422.0,95.05,95.25,94.76,94.81,44422.0
2021-07-12 13:00:00,94.8,94.89,94.32,94.58,56764.0,94.8,94.89,94.32,94.58,56764.0
2021-07-12 13:30:00,94.59,94.84,94.56,94.65,25716.0,94.59,94.84,94.56,94.65,25716.0
2021-07-12 14:00:00,94.65,94.67,94.29,94.35,53841.0,94.65,94.67,94.29,94.35,53841.0
2021-07-12 14:30:00,94.35,94.44,94.03,94.44,72860.0,94.35,94.44,94.03,94.44,72860.0
2021-07-12 15:00:00,94.44,94.48,94.17,94.33,39687.0,94.44,94.48,94.17,94.33,39687.0
2021-07-12 15:30:00,94.35,94.54,94.17,94.29,145227.0,94.35,94.54,94.17,94.29,145227.0
2021-07-13 09:30:00,93.21,93.5,91.6,91.7,323065.0,93.21,93.5,91.6,91.7,323065.0
2021-07-13 10:00:00,91.78,92.65,91.65,92.55,89923.0,91.78,92.65,91.65,92.55,89923.0
2021-07-13 10:30:00,92.65,92.73,92.16,92.65,103788.0,92.65,92.73,92.16,92.65,103788.0
2021-07-13 11:00:00,92.63,93.3,92.56,93.03,103027.0,92.63,93.3,92.56,93.03,103027.0
2021-07-13 11:30:00,93.03,93.6,92.98,93.5,42115.0,93.03,93.6,92.98,93.5,42115.0
2021-07-13 12:00:00,93.5,94.18,93.4,94.08,48722.0,93.5,94.18,93.4,94.08,48722.0
2021-07-13 12:30:00,94.12,94.48,93.96,94.27,76935.0,94.12,94.48,93.96,94.27,76935.0
2021-07-13 13:00:00,94.23,94.37,93.47,93.83,40326.0,94.23,94.37,93.47,93.83,40326.0
2021-07-13 13:30:00,93.8,93.8,93.32,93.4,38482.0,93.8,93.8,93.32,93.4,38482.0
2021-07-13 14:00:00,93.37,93.57,93.07,93.4,31662.0,93.37,93.57,93.07,93.4,31662.0
2021-07-13 14:30:00,93.41,93.57,93.05,93.2,51448.0,93.41,93.57,93.05,93.2,51448.0
2021-07-13 15:00:00,93.2,93.26,92.74,92.89,55326.0,93.2,93.26,92.74,92.89,55326.0
2021-07-13 15:30:00,92.9,93.11,92.68,92.74,132602.0,92.9,93.11,92.68,92.74,132602.0
2021-07-14 09:30:00,92.79,93.03,91.59,91.93,178282.0,92.79,93.03,91.59,91.93,178282.0
2021-07-14 10:00:00,92.02,92.61,91.68,92.16,180160.0,92.02,92.61,91.68,92.16,180160.0
2021-07-14 10:30:00,92.19,92.56,91.9,92.27,79070.0,92.19,92.56,91.9,92.27,79070.0
2021-07-14 11:00:00,92.25,92.35,91.11,91.16,137197.0,92.25,92.35,91.11,91.16,137197.0
2021-07-14 11:30:00,91.2,91.46,91.06,91.2,84128.0,91.2,91.46,91.06,91.2,84128.0
2021-07-14 12:00:00,91.17,92.17,91.16,91.84,50473.0,91.17,92.17,91.16,91.84,50473.0
2021-07-14 12:30:00,91.81,92.13,91.75,92.03,33878.0,91.81,92.13,91.75,92.03,33878.0
2021-07-14 13:00:00,92.05,92.16,91.66,91.82,42720.0,92.05,92.16,91.66,91.82,42720.0
2021-07-14 13:30:00,91.78,91.82,91.55,91.67,35475.0,91.78,91.82,91.55,91.67,35475.0
2021-07-14 14:00:00,91.66,91.9,91.58,91.58,36321.0,91.66,91.9,91.58,91.58,36321.0
2021-07-14 14:30:00,91.58,91.6,91.1,91.17,49166.0,91.58,91.6,91.1,91.17,49166.0
2021-07-14 15:00:00,91.16,91.3,90.23,90.29,74793.0,91.16,91.3,90.23,90.29,74793.0
2021-07-14 15:30:00,90.29,90.41,89.95,90.08,207906.0,90.29,90.41,89.95,90.08,207906.0
2021-07-15 09:30:00,89.19,89.68,87.69,89.55,230471.0,89.19,89.68,87.69,89.55,230471.0
2021-07-15 10:00:00,89.59,89.59,88.16,88.25,113860.0,89.59,89.59,88.16,88.25,113860.0
2021-07-15 10:30:00,88.23,88.56,87.04,87.26,166052.0,88.23,88.56,87.04,87.26,166052.0
2021-07-15 11:00:00,87.27,87.72,86.68,87.08,189892.0,87.27,87.72,86.68,87.08,189892.0
2021-07-15 11:30:00,87.07,87.21,86.37,86.38,90401.0,87.07,87.21,86.37,86.38,90401.0
2021-07-15 12:00:00,86.35,86.45,85.64,86.08,159063.0,86.35,86.45,85.64,86.08,159063.0
2021-07-15 12:30:00,86.06,86.1,85.62,85.73,73073.0,86.06,86.1,85.62,85.73,73073.0
2021-07-15 13:00:00,85.7,85.83,85.42,85.63,96914.0,85.7,85.83,85.42,85.63,96914.0
2021-07-15 13:30:00,85.56,85.58,84.94,84.97,105314.0,85.56,85.58,84.94,84.97,105314.0
2021-07-15 14:00:00,84.96,85.41,84.96,85.09,104625.0,84.96,85.41,84.96,85.09,104625.0
2021-07-15 14:30:00,85.13,85.36,85.06,85.23,75419.0,85.13,85.36,85.06,85.23,75419.0
2021-07-15 15:00:00,85.24,85.77,85.23,85.54,130256.0,85.24,85.77,85.23,85.54,130256.0
2021-07-15 15:30:00,85.58,85.8,85.21,85.61,244735.0,85.58,85.8,85.21,85.61,244735.0
2021-07-16 09:30:00,86.2,86.5,84.55,85.21,221126.0,86.2,86.5,84.55,85.21,221126.0
2021-07-16 10:00:00,85.24,85.64,84.57,84.88,88255.0,85.24,85.64,84.57,84.88,88255.0
2021-07-16 10:30:00,84.82,85.6,84.81,85.19,112501.0,84.82,85.6,84.81,85.19,112501.0
2021-07-16 11:00:00,85.21,85.24,84.45,84.51,67789.0,85.21,85.24,84.45,84.51,67789.0
2021-07-16 11:30:00,84.51,84.74,84.27,84.29,108622.0,84.51,84.74,84.27,84.29,108622.0
2021-07-16 12:00:00,84.28,84.76,84.09,84.51,67327.0,84.28,84.76,84.09,84.51,67327.0
2021-07-16 12:30:00,84.52,85.08,84.51,84.66,35252.0,84.52,85.08,84.51,84.66,35252.0
2021-07-16 13:00:00,84.73,84.77,84.25,84.3,51397.0,84.73,84.77,84.25,84.3,51397.0
2021-07-16 13:30:00,84.32,84.32,83.52,83.75,141380.0,84.32,84.32,83.52,83.75,141380.0
2021-07-16 14:00:00,83.78,84.26,83.5,83.95,89680.0,83.78,84.26,83.5,83.95,89680.0
2021-07-16 14:30:00,83.92,84.15,83.78,83.91,83163.0,83.92,84.15,83.78,83.91,83163.0
2021-07-16 15:00:00,83.89,83.93,83.52,83.75,111865.0,83.89,83.93,83.52,83.75,111865.0
2021-07-16 15:30:00,83.74,83.75,83.11,83.47,309162.0,83.74,83.75,83.11,83.47,309162.0
2021-07-19 09:30:00,81.31,82.32,80.45,80.61,272752.0,81.31,82.32,80.45,80.61,272752.0
2021-07-19 10:00:00,80.52,81.86,80.14,81.77,229603.0,80.52,81.86,80.14,81.77,229603.0
2021-07-19 10:30:00,81.67,82.76,81.67,82.16,119986.0,81.67,82.76,81.67,82.16,119986.0
2021-07-19 11:00:00,82.21,82.81,82.13,82.49,88682.0,82.21,82.81,82.13,82.49,88682.0
2021-07-19 11:30:00,82.54,83.25,82.49,82.98,79196.0,82.54,83.25,82.49,82.98,79196.0
2021-07-19 12:00:00,82.99,82.99,82.33,82.54,72977.0,82.99,82.99,82.33,82.54,72977.0
2021-07-19 12:30:00,82.56,82.56,82.02,82.19,93943.0,82.56,82.56,82.02,82.19,93943.0
2021-07-19 13:00:00,82.17,82.58,82.17,82.23,45342.0,82.17,82.58,82.17,82.23,45342.0
2021-07-19 13:30:00,82.22,82.76,82.17,82.7,58330.0,82.22,82.76,82.17,82.7,58330.0
2021-07-19 14:00:00,82.79,83.45,82.74,83.28,62997.0,82.79,83.45,82.74,83.28,62997.0
2021-07-19 14:30:00,83.3,83.3,82.56,82.81,55417.0,83.3,83.3,82.56,82.81,55417.0
2021-07-19 15:00:00,82.84,82.98,82.53,82.74,59784.0,82.84,82.98,82.53,82.74,59784.0
2021-07-19 15:30:00,82.73,83.07,82.69,83.01,221547.0,82.73,83.07,82.69,83.01,221547.0
2021-07-20 09:30:00,83.71,83.71,81.73,82.41,176725.0,83.71,83.71,81.73,82.41,176725.0
2021-07-20 10:00:00,82.35,83.44,82.16,82.9,129688.0,82.35,83.44,82.16,82.9,129688.0
2021-07-20 10:30:00,82.96,83.63,82.8,83.53,90346.0,82.96,83.63,82.8,83.53,90346.0
2021-07-20 11:00:00,83.55,83.99,83.35,83.81,117503.0,83.55,83.99,83.35,83.81,117503.0
2021-07-20 11:30:00,83.78,83.93,83.59,83.68,73706.0,83.78,83.93,83.59,83.68,73706.0
2021-07-20 12:00:00,83.62,83.78,83.15,83.22,90250.0,83.62,83.78,83.15,83.22,90250.0
2021-07-20 12:30:00,83.22,83.46,83.06,83.24,72658.0,83.22,83.46,83.06,83.24,72658.0
2021-07-20 13:00:00,83.25,83.25,82.82,82.92,95343.0,83.25,83.25,82.82,82.92,95343.0
2021-07-20 13:30:00,82.94,83.0,82.58,82.7,90699.0,82.94,83.0,82.58,82.7,90699.0
2021-07-20 14:00:00,82.7,82.98,82.55,82.62,100187.0,82.7,82.98,82.55,82.62,100187.0
2021-07-20 14:30:00,82.64,82.99,82.53,82.88,98249.0,82.64,82.99,82.53,82.88,98249.0
2021-07-20 15:00:00,82.89,83.56,82.86,83.28,100890.0,82.89,83.56,82.86,83.28,100890.0
2021-07-20 15:30:00,83.3,83.35,82.5,82.75,246039.0,83.3,83.35,82.5,82.75,246039.0
2021-07-21 09:30:00,83.14,85.39,83.02,85.36,313973.0,83.14,85.39,83.02,85.36,313973.0
2021-07-21 10:00:00,85.3,85.83,85.14,85.46,101321.0,85.3,85.83,85.14,85.46,101321.0
2021-07-21 10:30:00,85.44,85.44,84.44,84.49,104770.0,85.44,85.44,84.44,84.49,104770.0
2021-07-21 11:00:00,84.54,84.87,84.48,84.68,66554.0,84.54,84.87,84.48,84.68,66554.0
2021-07-21 11:30:00,84.65,85.02,84.48,84.79,63681.0,84.65,85.02,84.48,84.79,63681.0
2021-07-21 12:00:00,84.81,85.34,84.79,85.25,34774.0,84.81,85.34,84.79,85.25,34774.0
2021-07-21 12:30:00,85.31,85.35,84.57,84.6,69632.0,85.31,85.35,84.57,84.6,69632.0
2021-07-21 13:00:00,84.55,84.77,84.55,84.68,35991.0,84.55,84.77,84.55,84.68,35991.0
2021-07-21 13:30:00,84.68,84.84,84.41,84.54,55342.0,84.68,84.84,84.41,84.54,55342.0
2021-07-21 14:00:00,84.54,84.9,84.46,84.85,25289.0,84.54,84.9,84.46,84.85,25289.0
2021-07-21 14:30:00,84.84,84.92,84.73,84.9,28662.0,84.84,84.92,84.73,84.9,28662.0
2021-07-21 15:00:00,84.89,85.12,84.88,85.0,73064.0,84.89,85.12,84.88,85.0,73064.0
2021-07-21 15:30:00,85.01,85.19,84.78,85.19,120214.0,85.01,85.19,84.78,85.19,120214.0
2021-07-22 09:30:00,84.88,85.46,84.01,84.04,95882.0,84.88,85.46,84.01,84.04,95882.0
2021-07-22 10:00:00,84.07,84.26,83.61,84.1,66578.0,84.07,84.26,83.61,84.1,66578.0
2021-07-22 10:30:00,84.1,84.1,83.36,83.39,39501.0,84.1,84.1,83.36,83.39,39501.0
2021-07-22 11:00:00,83.43,83.78,82.9,83.21,45032.0,83.43,83.78,82.9,83.21,45032.0
2021-07-22 11:30:00,83.25,83.36,83.05,83.2,32450.0,83.25,83.36,83.05,83.2,32450.0
2021-07-22 12:00:00,83.23,83.29,82.62,83.05,44701.0,83.23,83.29,82.62,83.05,44701.0
2021-07-22 12:30:00,83.02,83.15,82.91,83.14,23797.0,83.02,83.15,82.91,83.14,23797.0
2021-07-22 13:00:00,83.13,83.26,83.05,83.24,33469.0,83.13,83.26,83.05,83.24,33469.0
2021-07-22 13:30:00,83.27,83.36,83.11,83.24,32168.0,83.27,83.36,83.11,83.24,32168.0
2021-07-22 14:00:00,83.2,83.25,83.09,83.15,31073.0,83.2,83.25,83.09,83.15,31073.0
2021-07-22 14:30:00,83.2,83.54,83.13,83.54,41670.0,83.2,83.54,83.13,83.54,41670.0
2021-07-22 15:00:00,83.52,83.58,83.32,83.47,37620.0,83.52,83.58,83.32,83.47,37620.0
2021-07-22 15:30:00,83.46,83.73,83.41,83.72,120192.0,83.46,83.73,83.41,83.72,120192.0
2021-07-23 09:30:00,83.74,83.78,82.28,82.87,79774.0,83.74,83.78,82.28,82.87,79774.0
2021-07-23 10:00:00,82.97,82.97,82.34,82.61,83744.0,82.97,82.97,82.34,82.61,83744.0
2021-07-23 10:30:00,82.61,82.97,82.2,82.59,52066.0,82.61,82.97,82.2,82.59,52066.0
2021-07-23 11:00:00,82.52,83.03,82.48,82.99,53416.0,82.52,83.03,82.48,82.99,53416.0
2021-07-23 11:30:00,83.03,83.29,83.0,83.07,46830.0,83.03,83.29,83.0,83.07,46830.0
2021-07-23 12:00:00,83.1,83.1,82.42,82.43,72775.0,83.1,83.1,82.42,82.43,72775.0
2021-07-23 12:30:00,82.44,82.63,82.39,82.54,41755.0,82.44,82.63,82.39,82.54,41755.0
2021-07-23 13:00:00,82.56,82.57,82.15,82.21,39994.0,82.56,82.57,82.15,82.21,39994.0
2021-07-23 13:30:00,82.17,82.24,82.08,82.1,29719.0,82.17,82.24,82.08,82.1,29719.0
2021-07-23 14:00:00,82.08,82.35,82.08,82.26,34081.0,82.08,82.35,82.08,82.26,34081.0
2021-07-23 14:30:00,82.26,82.61,82.23,82.61,36882.0,82.26,82.61,82.23,82.61,36882.0
2021-07-23 15:00:00,82.61,83.01,82.6,82.99,56269.0,82.61,83.01,82.6,82.99,56269.0
2021-07-23 15:30:00,83.0,83.15,82.87,83.01,103564.0,83.0,83.15,82.87,83.01,103564.0
2021-07-26 09:30:00,82.7,83.56,82.63,83.45,76720.0,82.7,83.56,82.63,83.45,76720.0
2021-07-26 10:00:00,83.3,83.61,82.9,82.96,69128.0,83.3,83.61,82.9,82.96,69128.0
2021-07-26 10:30:00,82.9,82.9,82.0,82.17,77560.0,82.9,82.9,82.0,82.17,77560.0
2021-07-26 11:00:00,82.12,82.33,81.56,81.83,54968.0,82.12,82.33,81.56,81.83,54968.0
2021-07-26 11:30:00,81.81,81.87,81.2,81.24,51556.0,81.81,81.87,81.2,81.24,51556.0
2021-07-26 12:00:00,81.25,81.45,81.08,81.31,50225.0,81.25,81.45,81.08,81.31,50225.0
2021-07-26 12:30:00,81.29,81.29,80.43,80.55,85581.0,81.29,81.29,80.43,80.55,85581.0
2021-07-26 13:00:00,80.55,81.14,80.41,81.08,94790.0,80.55,81.14,80.41,81.08,94790.0
2021-07-26 13:30:00,81.12,81.2,80.89,80.94,47834.0,81.12,81.2,80.89,80.94,47834.0
2021-07-26 14:00:00,80.92,81.05,80.75,81.04,50933.0,80.92,81.05,80.75,81.04,50933.0
2021-07-26 14:30:00,81.01,81.35,81.0,81.17,54999.0,81.01,81.35,81.0,81.17,54999.0
2021-07-26 15:00:00,81.2,81.37,80.98,81.29,65324.0,81.2,81.37,80.98,81.29,65324.0
2021-07-26 15:30:00,81.29,81.44,81.15,81.38,152046.0,81.29,81.44,81.15,81.38,152046.0
2021-07-27 09:30:00,81.28,81.28,80.0,80.06,136574.0,81.28,81.28,80.0,80.06,136574.0
2021-07-27 10:00:00,80.01,80.55,79.44,80.14,136792.0,80.01,80.55,79.44,80.14,136792.0
2021-07-27 10:30:00,80.08,80.15,79.53,79.98,89644.0,80.08,80.15,79.53,79.98,89644.0
2021-07-27 11:00:00,79.94,80.1,79.53,79.66,79833.0,79.94,80.1,79.53,79.66,79833.0
2021-07-27 11:30:00,79.66,79.66,78.95,79.39,74832.0,79.66,79.66,78.95,79.39,74832.0
2021-07-27 12:00:00,79.44,79.61,78.93,79.34,130013.0,79.44,79.61,78.93,79.34,130013.0
2021-07-27 12:30:00,79.31,79.75,79.2,79.7,100492.0,79.31,79.75,79.2,79.7,100492.0
2021-07-27 13:00:00,79.71,79.84,79.25,79.35,73640.0,79.71,79.84,79.25,79.35,73640.0
2021-07-27 13:30:00,79.39,80.18,79.26,79.94,75879.0,79.39,80.18,79.26,79.94,75879.0
2021-07-27 14:00:00,79.92,80.48,79.92,80.45,57616.0,79.92,80.48,79.92,80.45,57616.0
2021-07-27 14:30:00,80.46,81.14,80.44,81.06,55579.0,80.46,81.14,80.44,81.06,55579.0
2021-07-27 15:00:00,81.09,81.23,80.9,81.16,39658.0,81.09,81.23,80.9,81.16,39658.0
2021-07-27 15:30:00,81.16,81.38,80.92,81.27,141558.0,81.16,81.38,80.92,81.27,141558.0
2021-07-28 09:30:00,81.68,82.7,81.22,82.24,126998.0,81.68,82.7,81.22,82.24,126998.0
2021-07-28 10:00:00,82.31,82.49,81.3,81.41,109954.0,82.31,82.49,81.3,81.41,109954.0
2021-07-28 10:30:00,81.45,82.24,81.34,82.09,123619.0,81.45,82.24,81.34,82.09,123619.0
2021-07-28 11:00:00,82.14,83.3,81.99,82.93,120842.0,82.14,83.3,81.99,82.93,120842.0
2021-07-28 11:30:00,82.93,83.4,82.71,83.29,64574.0,82.93,83.4,82.71,83.29,64574.0
2021-07-28 12:00:00,83.25,83.79,83.19,83.67,50258.0,83.25,83.79,83.19,83.67,50258.0
2021-07-28 12:30:00,83.7,83.91,83.59,83.71,71604.0,83.7,83.91,83.59,83.71,71604.0
2021-07-28 13:00:00,83.74,84.23,83.74,83.9,86965.0,83.74,84.23,83.74,83.9,86965.0
2021-07-28 13:30:00,83.89,83.95,83.14,83.31,110282.0,83.89,83.95,83.14,83.31,110282.0
2021-07-28 14:00:00,83.31,83.53,83.14,83.28,186459.0,83.31,83.53,83.14,83.28,186459.0
2021-07-28 14:30:00,83.28,84.02,83.17,83.99,138388.0,83.28,84.02,83.17,83.99,138388.0
2021-07-28 15:00:00,84.0,84.6,83.93,84.04,128275.0,84.0,84.6,83.93,84.04,128275.0
2021-07-28 15:30:00,84.08,84.16,83.33,83.45,204307.0,84.08,84.16,83.33,83.45,204307.0
2021-07-29 09:30:00,84.24,85.36,84.14,84.3,101473.0,84.24,85.36,84.14,84.3,101473.0
2021-07-29 10:00:00,84.29,85.32,83.65,84.72,91623.0,84.29,85.32,83.65,84.72,91623.0
2021-07-29 10:30:00,84.61,85.0,84.11,84.27,90190.0,84.61,85.0,84.11,84.27,90190.0
2021-07-29 11:00:00,84.32,85.11,84.3,84.81,69600.0,84.32,85.11,84.3,84.81,69600.0
2021-07-29 11:30:00,84.84,84.91,84.15,84.34,44144.0,84.84,84.91,84.15,84.34,44144.0
2021-07-29 12:00:00,84.4,84.69,84.31,84.31,25243.0,84.4,84.69,84.31,84.31,25243.0
2021-07-29 12:30:00,84.28,84.63,84.17,84.62,33931.0,84.28,84.63,84.17,84.62,33931.0
2021-07-29 13:00:00,84.61,84.63,84.04,84.19,40798.0,84.61,84.63,84.04,84.19,40798.0
2021-07-29 13:30:00,84.2,84.27,83.95,84.15,33614.0,84.2,84.27,83.95,84.15,33614.0
2021-07-29 14:00:00,84.07,84.14,83.57,83.88,37570.0,84.07,84.14,83.57,83.88,37570.0
2021-07-29 14:30:00,83.94,83.97,83.54,83.72,50432.0,83.94,83.97,83.54,83.72,50432.0
2021-07-29 15:00:00,83.74,83.96,83.74,83.87,62969.0,83.74,83.96,83.74,83.87,62969.0
2021-07-29 15:30:00,83.85,84.35,83.73,83.76,260199.0,83.85,84.35,83.73,83.76,260199.0
2021-07-30 09:30:00,81.98,87.7,80.75,86.77,554885.0,81.98,87.7,80.75,86.77,554885.0
2021-07-30 10:00:00,86.95,87.9,86.28,87.61,406454.0,86.95,87.9,86.28,87.61,406454.0
2021-07-30 10:30:00,87.61,88.11,86.27,86.55,494411.0,87.61,88.11,86.27,86.55,494411.0
2021-07-30 11:00:00,86.5,86.71,85.64,86.09,129091.0,86.5,86.71,85.64,86.09,129091.0
2021-07-30 11:30:00,86.18,86.2,85.33,85.5,80763.0,86.18,86.2,85.33,85.5,80763.0
2021-07-30 12:00:00,85.51,86.21,85.24,86.18,59886.0,85.51,86.21,85.24,86.18,59886.0
2021-07-30 12:30:00,86.07,86.48,85.74,86.19,118584.0,86.07,86.48,85.74,86.19,118584.0
2021-07-30 13:00:00,86.18,86.75,86.06,86.42,100318.0,86.18,86.75,86.06,86.42,100318.0
2021-07-30 13:30:00,86.48,86.58,86.03,86.07,43661.0,86.48,86.58,86.03,86.07,43661.0
2021-07-30 14:00:00,86.08,86.78,86.02,86.65,51148.0,86.08,86.78,86.02,86.65,51148.0
2021-07-30 14:30:00,86.7,86.81,86.18,86.23,78632.0,86.7,86.81,86.18,86.23,78632.0
2021-07-30 15:00:00,86.2,86.43,85.64,85.75,119860.0,86.2,86.43,85.64,85.75,119860.0
2021-07-30 15:30:00,85.78,86.19,85.56,86.04,270934.0,85.78,86.19,85.56,86.04,270934.0
2021-08-02 09:30:00,89.04,89.69,86.66,88.23,377524.0,89.04,89.69,86.66,88.23,377524.0
2021-08-02 10:00:00,88.25,88.78,87.58,87.73,138241.0,88.25,88.78,87.58,87.73,138241.0
2021-08-02 10:30:00,87.79,88.58,87.62,88.3,103577.0,87.79,88.58,87.62,88.3,103577.0
2021-08-02 11:00:00,88.3,88.66,87.88,88.56,92684.0,88.3,88.66,87.88,88.56,92684.0
2021-08-02 11:30:00,88.55,88.77,87.9,87.9,86702.0,88.55,88.77,87.9,87.9,86702.0
2021-08-02 12:00:00,87.93,87.97,87.46,87.74,61376.0,87.93,87.97,87.46,87.74,61376.0
2021-08-02 12:30:00,87.71,87.98,87.53,87.69,58115.0,87.71,87.98,87.53,87.69,58115.0
2021-08-02 13:00:00,87.7,88.15,87.48,88.11,117787.0,87.7,88.15,87.48,88.11,117787.0
2021-08-02 13:30:00,88.11,88.54,88.09,88.45,74837.0,88.11,88.54,88.09,88.45,74837.0
2021-08-02 14:00:00,88.47,88.7,88.3,88.69,66800.0,88.47,88.7,88.3,88.69,66800.0
2021-08-02 14:30:00,88.69,88.82,88.54,88.76,71540.0,88.69,88.82,88.54,88.76,71540.0
2021-08-02 15:00:00,88.74,88.82,88.19,88.22,79976.0,88.74,88.82,88.19,88.22,79976.0
2021-08-02 15:30:00,88.21,88.58,88.11,88.27,344087.0,88.21,88.58,88.11,88.27,344087.0
2021-08-03 09:30:00,90.0,92.27,89.99,92.07,607483.0,90.0,92.27,89.99,92.07,607483.0
2021-08-03 10:00:00,92.08,92.58,90.22,91.4,338687.0,92.08,92.58,90.22,91.4,338687.0
2021-08-03 10:30:00,91.4,91.64,90.67,90.98,123429.0,91.4,91.64,90.67,90.98,123429.0
2021-08-03 11:00:00,90.99,91.9,90.99,91.33,128956.0,90.99,91.9,90.99,91.33,128956.0
2021-08-03 11:30:00,91.34,91.96,91.33,91.53,107158.0,91.34,91.96,91.33,91.53,107158.0
2021-08-03 12:00:00,91.51,91.84,91.34,91.81,135503.0,91.51,91.84,91.34,91.81,135503.0
2021-08-03 12:30:00,91.84,92.18,91.74,92.09,89840.0,91.84,92.18,91.74,92.09,89840.0
2021-08-03 13:00:00,92.09,92.38,91.82,91.89,88752.0,92.09,92.38,91.82,91.89,88752.0
2021-08-03 13:30:00,91.86,92.26,91.85,92.11,62798.0,91.86,92.26,91.85,92.11,62798.0
2021-08-03 14:00:00,92.11,92.22,91.55,91.68,74022.0,92.11,92.22,91.55,91.68,74022.0
2021-08-03 14:30:00,91.67,91.7,91.46,91.67,77713.0,91.67,91.7,91.46,91.67,77713.0
2021-08-03 15:00:00,91.67,91.85,91.61,91.8,101470.0,91.67,91.85,91.61,91.8,101470.0
2021-08-03 15:30:00,91.82,92.51,91.74,92.34,349721.0,91.82,92.51,91.74,92.34,349721.0
2021-08-04 09:30:00,91.11,92.9,91.11,92.48,158362.0,91.11,92.9,91.11,92.48,158362.0
2021-08-04 10:00:00,92.42,92.98,91.85,92.0,111963.0,92.42,92.98,91.85,92.0,111963.0
2021-08-04 10:30:00,91.95,92.9,91.83,92.85,97809.0,91.95,92.9,91.83,92.85,97809.0
2021-08-04 11:00:00,92.87,92.98,92.1,92.17,83218.0,92.87,92.98,92.1,92.17,83218.0
2021-08-04 11:30:00,92.28,92.34,91.4,91.5,130881.0,92.28,92.34,91.4,91.5,130881.0
2021-08-04 12:00:00,91.57,91.71,91.22,91.59,78574.0,91.57,91.71,91.22,91.59,78574.0
2021-08-04 12:30:00,91.64,91.93,91.5,91.52,63162.0,91.64,91.93,91.5,91.52,63162.0
2021-08-04 13:00:00,91.5,91.94,91.36,91.88,42765.0,91.5,91.94,91.36,91.88,42765.0
2021-08-04 13:30:00,91.85,92.23,91.67,92.11,45173.0,91.85,92.23,91.67,92.11,45173.0
2021-08-04 14:00:00,92.09,92.3,91.93,92.24,39065.0,92.09,92.3,91.93,92.24,39065.0
2021-08-04 14:30:00,92.24,92.69,92.19,92.46,49560.0,92.24,92.69,92.19,92.46,49560.0
2021-08-04 15:00:00,92.46,92.52,92.08,92.19,54928.0,92.46,92.52,92.08,92.19,54928.0
2021-08-04 15:30:00,92.2,92.5,92.14,92.14,147606.0,92.2,92.5,92.14,92.14,147606.0
2021-08-05 09:30:00,91.99,92.3,91.05,92.0,70893.0,91.99,92.3,91.05,92.0,70893.0
2021-08-05 10:00:00,92.05,92.28,90.52,91.23,109965.0,92.05,92.28,90.52,91.23,109965.0
2021-08-05 10:30:00,91.18,91.43,90.82,91.13,40650.0,91.18,91.43,90.82,91.13,40650.0
2021-08-05 11:00:00,91.15,91.71,91.03,91.66,32846.0,91.15,91.71,91.03,91.66,32846.0
2021-08-05 11:30:00,91.67,91.95,91.58,91.91,46708.0,91.67,91.95,91.58,91.91,46708.0
2021-08-05 12:00:00,91.94,92.12,91.77,91.81,34908.0,91.94,92.12,91.77,91.81,34908.0
2021-08-05 12:30:00,91.78,91.82,91.36,91.73,61643.0,91.78,91.82,91.36,91.73,61643.0
2021-08-05 13:00:00,91.72,91.79,91.1,91.33,34970.0,91.72,91.79,91.1,91.33,34970.0
2021-08-05 13:30:00,91.32,91.33,90.85,91.29,37984.0,91.32,91.33,90.85,91.29,37984.0
2021-08-05 14:00:00,91.29,91.34,91.11,91.13,28604.0,91.29,91.34,91.11,91.13,28604.0
2021-08-05 14:30:00,91.19,91.32,91.05,91.24,43645.0,91.19,91.32,91.05,91.24,43645.0
2021-08-05 15:00:00,91.26,91.43,91.22,91.3,44138.0,91.26,91.43,91.22,91.3,44138.0
2021-08-05 15:30:00,91.31,91.62,91.17,91.6,122901.0,91.31,91.62,91.17,91.6,122901.0
2021-08-06 09:30:00,91.26,94.15,91.23,94.13,222951.0,91.26,94.15,91.23,94.13,222951.0
2021-08-06 10:00:00,94.14,95.06,93.91,94.39,390417.0,94.14,95.06,93.91,94.39,390417.0
2021-08-06 10:30:00,94.39,94.56,93.51,93.74,125661.0,94.39,94.56,93.51,93.74,125661.0
2021-08-06 11:00:00,93.76,93.96,92.89,93.55,160825.0,93.76,93.96,92.89,93.55,160825.0
2021-08-06 11:30:00,93.53,93.75,93.24,93.29,45308.0,93.53,93.75,93.24,93.29,45308.0
2021-08-06 12:00:00,93.25,93.43,92.9,93.1,69686.0,93.25,93.43,92.9,93.1,69686.0
2021-08-06 12:30:00,93.08,93.08,92.5,92.68,55182.0,93.08,93.08,92.5,92.68,55182.0
2021-08-06 13:00:00,92.7,93.29,92.63,92.99,44642.0,92.7,93.29,92.63,92.99,44642.0
2021-08-06 13:30:00,93.0,93.46,92.8,93.44,46843.0,93.0,93.46,92.8,93.44,46843.0
2021-08-06 14:00:00,93.41,93.47,93.17,93.26,40179.0,93.41,93.47,93.17,93.26,40179.0
2021-08-06 14:30:00,93.26,93.31,93.07,93.1,37287.0,93.26,93.31,93.07,93.1,37287.0
2021-08-06 15:00:00,93.09,93.29,92.97,93.02,78988.0,93.09,93.29,92.97,93.02,78988.0
2021-08-06 15:30:00,93.03,93.28,92.91,93.15,229518.0,93.03,93.28,92.91,93.15,229518.0
2021-08-09 09:30:00,92.87,93.56,91.89,93.51,117691.0,92.87,93.56,91.89,93.51,117691.0
2021-08-09 10:00:00,93.45,93.87,93.12,93.5,56873.0,93.45,93.87,93.12,93.5,56873.0
2021-08-09 10:30:00,93.54,93.59,93.16,93.38,43262.0,93.54,93.59,93.16,93.38,43262.0
2021-08-09 11:00:00,93.45,94.0,93.4,93.97,50089.0,93.45,94.0,93.4,93.97,50089.0
2021-08-09 11:30:00,93.96,94.23,93.86,94.17,53261.0,93.96,94.23,93.86,94.17,53261.0
2021-08-09 12:00:00,94.16,94.68,94.16,94.59,60392.0,94.16,94.68,94.16,94.59,60392.0
2021-08-09 12:30:00,94.56,94.97,94.5,94.95,59275.0,94.56,94.97,94.5,94.95,59275.0
2021-08-09 13:00:00,94.91,95.15,94.91,94.95,68146.0,94.91,95.15,94.91,94.95,68146.0
2021-08-09 13:30:00,94.91,95.05,94.49,95.05,34458.0,94.91,95.05,94.49,95.05,34458.0
2021-08-09 14:00:00,95.05,95.15,94.78,94.81,40706.0,95.05,95.15,94.78,94.81,40706.0
2021-08-09 14:30:00,94.82,95.0,94.75,94.96,35793.0,94.82,95.0,94.75,94.96,35793.0
2021-08-09 15:00:00,94.95,95.05,94.71,94.84,51876.0,94.95,95.05,94.71,94.84,51876.0
2021-08-09 15:30:00,94.84,94.96,94.62,94.75,167236.0,94.84,94.96,94.62,94.75,167236.0
2021-08-10 09:30:00,94.61,96.36,94.33,96.1,186921.0,94.61,96.36,94.33,96.1,186921.0
2021-08-10 10:00:00,96.04,96.04,95.17,95.3,143682.0,96.04,96.04,95.17,95.3,143682.0
2021-08-10 10:30:00,95.23,95.38,94.42,94.68,72809.0,95.23,95.38,94.42,94.68,72809.0
2021-08-10 11:00:00,94.69,95.09,94.61,95.08,43079.0,94.69,95.09,94.61,95.08,43079.0
2021-08-10 11:30:00,95.06,95.8,95.06,95.67,47560.0,95.06,95.8,95.06,95.67,47560.0
2021-08-10 12:00:00,95.72,96.27,95.66,96.13,47165.0,95.72,96.27,95.66,96.13,47165.0
2021-08-10 12:30:00,96.09,96.37,96.05,96.05,46936.0,96.09,96.37,96.05,96.05,46936.0
2021-08-10 13:00:00,96.06,96.17,95.7,95.93,58003.0,96.06,96.17,95.7,95.93,58003.0
2021-08-10 13:30:00,95.96,96.06,95.4,95.46,29007.0,95.96,96.06,95.4,95.46,29007.0
2021-08-10 14:00:00,95.49,95.58,95.08,95.27,26599.0,95.49,95.58,95.08,95.27,26599.0
2021-08-10 14:30:00,95.29,95.49,95.23,95.48,27473.0,95.29,95.49,95.23,95.48,27473.0
2021-08-10 15:00:00,95.5,96.03,95.42,95.88,98053.0,95.5,96.03,95.42,95.88,98053.0
2021-08-10 15:30:00,95.91,96.06,95.65,95.83,147967.0,95.91,96.06,95.65,95.83,147967.0
2021-08-11 09:30:00,95.62,96.31,95.33,96.31,107911.0,95.62,96.31,95.33,96.31,107911.0
2021-08-11 10:00:00,96.28,96.54,95.42,95.72,106346.0,96.28,96.54,95.42,95.72,106346.0
2021-08-11 10:30:00,95.67,95.84,95.24,95.48,49766.0,95.67,95.84,95.24,95.48,49766.0
2021-08-11 11:00:00,95.53,95.67,95.18,95.47,71911.0,95.53,95.67,95.18,95.47,71911.0
2021-08-11 11:30:00,95.47,95.47,94.35,94.83,60086.0,95.47,95.47,94.35,94.83,60086.0
2021-08-11 12:00:00,94.71,95.35,94.62,95.2,25774.0,94.71,95.35,94.62,95.2,25774.0
2021-08-11 12:30:00,95.23,95.41,95.16,95.28,24547.0,95.23,95.41,95.16,95.28,24547.0
2021-08-11 13:00:00,95.31,95.67,95.25,95.57,21057.0,95.31,95.67,95.25,95.57,21057.0
2021-08-11 13:30:00,95.59,95.67,95.19,95.2,37943.0,95.59,95.67,95.19,95.2,37943.0
2021-08-11 14:00:00,95.15,95.51,95.09,95.27,27769.0,95.15,95.51,95.09,95.27,27769.0
2021-08-11 14:30:00,95.3,95.57,95.29,95.34,28313.0,95.3,95.57,95.29,95.34,28313.0
2021-08-11 15:00:00,95.33,95.51,95.31,95.51,23133.0,95.33,95.51,95.31,95.51,23133.0
2021-08-11 15:30:00,95.56,95.95,95.52,95.92,108771.0,95.56,95.95,95.52,95.92,108771.0
2021-08-12 09:30:00,95.75,96.0,95.21,95.7,90625.0,95.75,96.0,95.21,95.7,90625.0
2021-08-12 10:00:00,95.63,95.85,95.33,95.73,31885.0,95.63,95.85,95.33,95.73,31885.0
2021-08-12 10:30:00,95.72,96.28,95.46,96.16,32913.0,95.72,96.28,95.46,96.16,32913.0
2021-08-12 11:00:00,96.21,96.4,95.79,95.9,30709.0,96.21,96.4,95.79,95.9,30709.0
2021-08-12 11:30:00,95.85,95.92,95.58,95.74,23127.0,95.85,95.92,95.58,95.74,23127.0
2021-08-12 12:00:00,95.77,96.18,95.73,96.17,20156.0,95.77,96.18,95.73,96.17,20156.0
2021-08-12 12:30:00,96.12,96.29,95.68,95.84,31633.0,96.12,96.29,95.68,95.84,31633.0
2021-08-12 13:00:00,95.84,95.89,95.63,95.68,53814.0,95.84,95.89,95.63,95.68,53814.0
2021-08-12 13:30:00,95.69,95.99,95.64,95.87,17802.0,95.69,95.99,95.64,95.87,17802.0
2021-08-12 14:00:00,95.92,96.18,95.9,96.05,20875.0,95.92,96.18,95.9,96.05,20875.0
2021-08-12 14:30:00,96.07,96.54,96.06,96.49,34502.0,96.07,96.54,96.06,96.49,34502.0
2021-08-12 15:00:00,96.49,96.73,96.36,96.4,41136.0,96.49,96.73,96.36,96.4,41136.0
2021-08-12 15:30:00,96.43,97.07,96.43,96.95,119559.0,96.43,97.07,96.43,96.95,119559.0
2021-08-13 09:30:00,96.89,96.89,95.9,96.16,190052.0,96.89,96.89,95.9,96.16,190052.0
2021-08-13 10:00:00,96.19,96.6,95.96,96.21,49178.0,96.19,96.6,95.96,96.21,49178.0
2021-08-13 10:30:00,96.26,96.4,96.15,96.32,30411.0,96.26,96.4,96.15,96.32,30411.0
2021-08-13 11:00:00,96.32,96.41,96.13,96.37,22524.0,96.32,96.41,96.13,96.37,22524.0
2021-08-13 11:30:00,96.37,96.61,96.26,96.31,26833.0,96.37,96.61,96.26,96.31,26833.0
2021-08-13 12:00:00,96.28,96.5,96.17,96.19,26590.0,96.28,96.5,96.17,96.19,26590.0
2021-08-13 12:30:00,96.15,96.45,95.99,96.45,30716.0,96.15,96.45,95.99,96.45,30716.0
2021-08-13 13:00:00,96.42,96.47,96.21,96.24,22333.0,96.42,96.47,96.21,96.24,22333.0
2021-08-13 13:30:00,96.27,96.36,96.23,96.25,21279.0,96.27,96.36,96.23,96.25,21279.0
2021-08-13 14:00:00,96.27,96.37,96.06,96.21,43255.0,96.27,96.37,96.06,96.21,43255.0
2021-08-13 14:30:00,96.23,96.4,96.0,96.32,72248.0,96.23,96.4,96.0,96.32,72248.0
2021-08-13 15:00:00,96.31,96.76,96.28,96.62,112559.0,96.31,96.76,96.28,96.62,112559.0
2021-08-13 15:30:00,96.63,96.85,96.1,96.61,380290.0,96.63,96.85,96.1,96.61,380290.0
2021-08-16 09:30:00,95.75,96.77,95.2,96.52,141320.0,95.75,96.77,95.2,96.52,141320.0
2021-08-16 10:00:00,96.46,96.78,95.85,96.39,84522.0,96.46,96.78,95.85,96.39,84522.0
2021-08-16 10:30:00,96.29,97.41,96.28,96.97,92512.0,96.29,97.41,96.28,96.97,92512.0
2021-08-16 11:00:00,96.96,97.26,96.51,96.95,64873.0,96.96,97.26,96.51,96.95,64873.0
2021-08-16 11:30:00,97.0,97.22,96.92,97.02,45385.0,97.0,97.22,96.92,97.02,45385.0
2021-08-16 12:00:00,97.04,97.08,96.79,96.83,57527.0,97.04,97.08,96.79,96.83,57527.0
2021-08-16 12:30:00,96.85,96.95,96.39,96.63,44571.0,96.85,96.95,96.39,96.63,44571.0
2021-08-16 13:00:00,96.7,97.27,96.56,97.23,54379.0,96.7,97.27,96.56,97.23,54379.0
2021-08-16 13:30:00,97.24,97.48,96.9,97.03,44416.0,97.24,97.48,96.9,97.03,44416.0
2021-08-16 14:00:00,97.03,97.36,96.9,97.29,47878.0,97.03,97.36,96.9,97.29,47878.0
2021-08-16 14:30:00,97.28,97.34,97.07,97.13,45939.0,97.28,97.34,97.07,97.13,45939.0
2021-08-16 15:00:00,97.14,97.16,96.78,96.9,45126.0,97.14,97.16,96.78,96.9,45126.0
2021-08-16 15:30:00,96.92,97.0,96.69,96.84,172948.0,96.92,97.0,96.69,96.84,172948.0
2021-08-17 09:30:00,95.83,96.4,94.15,94.28,240160.0,95.83,96.4,94.15,94.28,240160.0
2021-08-17 10:00:00,94.21,94.27,93.16,93.92,158431.0,94.21,94.27,93.16,93.92,158431.0
2021-08-17 10:30:00,93.81,94.71,93.55,93.61,94572.0,93.81,94.71,93.55,93.61,94572.0
2021-08-17 11:00:00,93.58,93.63,92.5,92.5,80812.0,93.58,93.63,92.5,92.5,80812.0
2021-08-17 11:30:00,92.53,92.9,92.41,92.62,64677.0,92.53,92.9,92.41,92.62,64677.0
2021-08-17 12:00:00,92.62,92.81,92.27,92.5,68324.0,92.62,92.81,92.27,92.5,68324.0
2021-08-17 12:30:00,92.53,93.71,91.75,91.82,200725.0,92.53,93.71,91.75,91.82,200725.0
2021-08-17 13:00:00,91.8,92.52,91.75,92.48,54907.0,91.8,92.52,91.75,92.48,54907.0
2021-08-17 13:30:00,92.48,92.58,92.21,92.58,41120.0,92.48,92.58,92.21,92.58,41120.0
2021-08-17 14:00:00,92.63,92.97,92.62,92.83,42713.0,92.63,92.97,92.62,92.83,42713.0
2021-08-17 14:30:00,92.81,93.26,92.64,93.25,49350.0,92.81,93.26,92.64,93.25,49350.0
2021-08-17 15:00:00,93.23,93.36,93.05,93.3,49909.0,93.23,93.36,93.05,93.3,49909.0
2021-08-17 15:30:00,93.33,93.57,93.06,93.55,142944.0,93.33,93.57,93.06,93.55,142944.0
2021-08-18 09:30:00,93.77,94.38,93.12,94.01,72096.0,93.77,94.38,93.12,94.01,72096.0
2021-08-18 10:00:00,94.01,94.46,93.55,94.14,44609.0,94.01,94.46,93.55,94.14,44609.0
2021-08-18 10:30:00,94.14,95.39,94.14,95.3,48088.0,94.14,95.39,94.14,95.3,48088.0
2021-08-18 11:00:00,95.23,95.23,94.1,94.38,39498.0,95.23,95.23,94.1,94.38,39498.0
2021-08-18 11:30:00,94.32,94.52,93.96,94.14,41459.0,94.32,94.52,93.96,94.14,41459.0
2021-08-18 12:00:00,94.16,94.3,93.87,94.17,34524.0,94.16,94.3,93.87,94.17,34524.0
2021-08-18 12:30:00,94.2,94.61,94.2,94.55,26898.0,94.2,94.61,94.2,94.55,26898.0
2021-08-18 13:00:00,94.54,94.84,94.49,94.73,27801.0,94.54,94.84,94.49,94.73,27801.0
2021-08-18 13:30:00,94.73,94.86,94.57,94.62,53581.0,94.73,94.86,94.57,94.62,53581.0
2021-08-18 14:00:00,94.63,95.11,94.41,94.93,91353.0,94.63,95.11,94.41,94.93,91353.0
2021-08-18 14:30:00,94.97,95.06,94.68,95.05,38700.0,94.97,95.06,94.68,95.05,38700.0
2021-08-18 15:00:00,95.01,95.03,94.61,94.68,73452.0,95.01,95.03,94.61,94.68,73452.0
2021-08-18 15:30:00,94.65,94.65,93.59,93.66,193841.0,94.65,94.65,93.59,93.66,193841.0
2021-08-19 09:30:00,91.56,92.84,91.4,92.34,102691.0,91.56,92.84,91.4,92.34,102691.0
2021-08-19 10:00:00,92.3,93.34,92.25,92.67,54727.0,92.3,93.34,92.25,92.67,54727.0
2021-08-19 10:30:00,92.75,92.77,91.84,92.61,64269.0,92.75,92.77,91.84,92.61,64269.0
2021-08-19 11:00:00,92.66,92.72,92.22,92.45,25196.0,92.66,92.72,92.22,92.45,25196.0
2021-08-19 11:30:00,92.45,93.38,92.41,93.2,29825.0,92.45,93.38,92.41,93.2,29825.0
2021-08-19 12:00:00,93.2,93.33,92.55,92.61,24957.0,93.2,93.33,92.55,92.61,24957.0
2021-08-19 12:30:00,92.66,93.35,92.59,93.32,19286.0,92.66,93.35,92.59,93.32,19286.0
2021-08-19 13:00:00,93.31,93.32,92.92,92.98,13485.0,93.31,93.32,92.92,92.98,13485.0
2021-08-19 13:30:00,92.95,93.33,92.9,93.12,15882.0,92.95,93.33,92.9,93.12,15882.0
2021-08-19 14:00:00,93.1,93.34,92.93,92.97,18211.0,93.1,93.34,92.93,92.97,18211.0
2021-08-19 14:30:00,92.87,93.21,92.65,92.98,35961.0,92.87,93.21,92.65,92.98,35961.0
2021-08-19 15:00:00,93.0,93.25,92.92,93.15,24275.0,93.0,93.25,92.92,93.15,24275.0
2021-08-19 15:30:00,93.1,93.22,92.8,92.92,95892.0,93.1,93.22,92.8,92.92,95892.0
2021-08-20 09:30:00,92.99,94.71,92.41,94.24,53495.0,92.99,94.71,92.41,94.24,53495.0
2021-08-20 10:00:00,94.31,94.68,93.83,93.93,37364.0,94.31,94.68,93.83,93.93,37364.0
2021-08-20 10:30:00,93.93,94.6,93.92,94.34,28670.0,93.93,94.6,93.92,94.34,28670.0
2021-08-20 11:00:00,94.28,94.44,93.9,93.97,18742.0,94.28,94.44,93.9,93.97,18742.0
2021-08-20 11:30:00,93.95,94.01,93.39,93.51,15974.0,93.95,94.01,93.39,93.51,15974.0
2021-08-20 12:00:00,93.54,93.77,93.45,93.69,16672.0,93.54,93.77,93.45,93.69,16672.0
2021-08-20 12:30:00,93.75,94.12,93.74,94.05,8113.0,93.75,94.12,93.74,94.05,8113.0
2021-08-20 13:00:00,94.04,94.25,93.73,93.92,21793.0,94.04,94.25,93.73,93.92,21793.0
2021-08-20 13:30:00,93.95,94.22,93.93,94.11,17731.0,93.95,94.22,93.93,94.11,17731.0
2021-08-20 14:00:00,94.12,94.36,94.09,94.17,23129.0,94.12,94.36,94.09,94.17,23129.0
2021-08-20 14:30:00,94.16,94.41,94.13,94.33,22697.0,94.16,94.41,94.13,94.33,22697.0
2021-08-20 15:00:00,94.35,94.57,94.26,94.54,16839.0,94.35,94.57,94.26,94.54,16839.0
2021-08-20 15:30:00,94.5,94.75,94.5,94.54,116497.0,94.5,94.75,94.5,94.54,116497.0
2021-08-23 09:30:00,95.14,95.98,94.79,95.51,111775.0,95.14,95.98,94.79,95.51,111775.0
2021-08-23 10:00:00,95.55,95.89,95.12,95.22,74285.0,95.55,95.89,95.12,95.22,74285.0
2021-08-23 10:30:00,95.24,95.59,94.87,95.51,20699.0,95.24,95.59,94.87,95.51,20699.0
2021-08-23 11:00:00,95.5,95.5,94.62,94.94,24397.0,95.5,95.5,94.62,94.94,24397.0
2021-08-23 11:30:00,94.88,95.12,94.7,95.04,25347.0,94.88,95.12,94.7,95.04,25347.0
2021-08-23 12:00:00,95.04,95.34,95.04,95.23,17196.0,95.04,95.34,95.04,95.23,17196.0
2021-08-23 12:30:00,95.27,95.37,95.02,95.36,15355.0,95.27,95.37,95.02,95.36,15355.0
2021-08-23 13:00:00,95.36,95.99,95.29,95.83,25349.0,95.36,95.99,95.29,95.83,25349.0
2021-08-23 13:30:00,95.82,95.93,95.64,95.79,21453.0,95.82,95.93,95.64,95.79,21453.0
2021-08-23 14:00:00,95.83,95.94,95.53,95.56,17349.0,95.83,95.94,95.53,95.56,17349.0
2021-08-23 14:30:00,95.59,95.8,95.57,95.66,18380.0,95.59,95.8,95.57,95.66,18380.0
2021-08-23 15:00:00,95.68,96.0,95.6,95.94,29461.0,95.68,96.0,95.6,95.94,29461.0
2021-08-23 15:30:00,95.96,96.23,95.91,96.09,120138.0,95.96,96.23,95.91,96.09,120138.0
2021-08-24 09:30:00,96.0,97.55,95.48,97.27,128849.0,96.0,97.55,95.48,97.27,128849.0
2021-08-24 10:00:00,97.25,97.28,96.03,96.2,99185.0,97.25,97.28,96.03,96.2,99185.0
2021-08-24 10:30:00,96.21,96.49,96.0,96.14,67486.0,96.21,96.49,96.0,96.14,67486.0
2021-08-24 11:00:00,96.13,96.13,95.34,95.45,52307.0,96.13,96.13,95.34,95.45,52307.0
2021-08-24 11:30:00,95.45,95.55,95.12,95.21,23699.0,95.45,95.55,95.12,95.21,23699.0
2021-08-24 12:00:00,95.32,95.44,95.22,95.22,14519.0,95.32,95.44,95.22,95.22,14519.0
2021-08-24 12:30:00,95.25,95.34,95.05,95.1,25471.0,95.25,95.34,95.05,95.1,25471.0
2021-08-24 13:00:00,95.09,95.13,94.86,94.93,16321.0,95.09,95.13,94.86,94.93,16321.0
2021-08-24 13:30:00,94.93,95.0,94.68,94.8,18604.0,94.93,95.0,94.68,94.8,18604.0
2021-08-24 14:00:00,94.78,94.85,94.65,94.76,24662.0,94.78,94.85,94.65,94.76,24662.0
2021-08-24 14:30:00,94.74,94.82,94.62,94.78,37355.0,94.74,94.82,94.62,94.78,37355.0
2021-08-24 15:00:00,94.75,94.83,94.68,94.8,35182.0,94.75,94.83,94.68,94.8,35182.0
2021-08-24 15:30:00,94.79,94.79,94.41,94.51,113449.0,94.79,94.79,94.41,94.51,113449.0
2021-08-25 09:30:00,95.73,95.73,94.4,94.48,73519.0,95.73,95.73,94.4,94.48,73519.0
2021-08-25 10:00:00,94.48,94.58,93.46,94.11,62734.0,94.48,94.58,93.46,94.11,62734.0
2021-08-25 10:30:00,94.09,94.15,93.64,93.92,19640.0,94.09,94.15,93.64,93.92,19640.0
2021-08-25 11:00:00,93.91,94.02,93.8,93.89,27765.0,93.91,94.02,93.8,93.89,27765.0
2021-08-25 11:30:00,93.88,93.97,93.78,93.92,18913.0,93.88,93.97,93.78,93.92,18913.0
2021-08-25 12:00:00,93.95,93.95,93.61,93.78,23431.0,93.95,93.95,93.61,93.78,23431.0
2021-08-25 12:30:00,93.78,93.95,93.72,93.87,16720.0,93.78,93.95,93.72,93.87,16720.0
2021-08-25 13:00:00,93.91,93.95,93.78,93.94,17744.0,93.91,93.95,93.78,93.94,17744.0
2021-08-25 13:30:00,93.95,94.02,93.66,93.77,33140.0,93.95,94.02,93.66,93.77,33140.0
2021-08-25 14:00:00,93.78,93.95,93.73,93.84,25633.0,93.78,93.95,93.73,93.84,25633.0
2021-08-25 14:30:00,93.8,93.82,93.39,93.52,42840.0,93.8,93.82,93.39,93.52,42840.0
2021-08-25 15:00:00,93.48,93.85,93.46,93.85,45592.0,93.48,93.85,93.46,93.85,45592.0
2021-08-25 15:30:00,93.82,93.85,93.55,93.67,83248.0,93.82,93.85,93.55,93.67,83248.0
2021-08-26 09:30:00,92.88,94.44,92.5,94.36,61322.0,92.88,94.44,92.5,94.36,61322.0
2021-08-26 10:00:00,94.33,94.8,93.88,94.11,36058.0,94.33,94.8,93.88,94.11,36058.0
2021-08-26 10:30:00,94.22,94.36,93.72,94.35,28337.0,94.22,94.36,93.72,94.35,28337.0
2021-08-26 11:00:00,94.38,94.87,93.79,94.72,48437.0,94.38,94.87,93.79,94.72,48437.0
2021-08-26 11:30:00,94.71,94.71,93.91,94.42,51522.0,94.71,94.71,93.91,94.42,51522.0
2021-08-26 12:00:00,94.45,94.78,94.41,94.73,22687.0,94.45,94.78,94.41,94.73,22687.0
2021-08-26 12:30:00,94.71,94.74,94.3,94.51,23717.0,94.71,94.74,94.3,94.51,23717.0
2021-08-26 13:00:00,94.51,94.51,94.08,94.2,24194.0,94.51,94.51,94.08,94.2,24194.0
2021-08-26 13:30:00,94.23,94.41,94.17,94.33,17548.0,94.23,94.41,94.17,94.33,17548.0
2021-08-26 14:00:00,94.39,94.46,94.05,94.12,20281.0,94.39,94.46,94.05,94.12,20281.0
2021-08-26 14:30:00,94.09,94.1,93.75,93.77,23344.0,94.09,94.1,93.75,93.77,23344.0
2021-08-26 15:00:00,93.77,93.77,93.41,93.58,32234.0,93.77,93.77,93.41,93.58,32234.0
2021-08-26 15:30:00,93.59,93.76,93.5,93.65,205309.0,93.59,93.76,93.5,93.65,205309.0
2021-08-27 09:30:00,93.49,94.0,93.31,93.81,72749.0,93.49,94.0,93.31,93.81,72749.0
2021-08-27 10:00:00,93.83,94.36,93.52,93.94,60795.0,93.83,94.36,93.52,93.94,60795.0
2021-08-27 10:30:00,93.96,94.51,93.89,94.51,31176.0,93.96,94.51,93.89,94.51,31176.0
2021-08-27 11:00:00,94.53,94.81,94.4,94.54,32418.0,94.53,94.81,94.4,94.54,32418.0
2021-08-27 11:30:00,94.56,95.19,94.53,94.85,53763.0,94.56,95.19,94.53,94.85,53763.0
2021-08-27 12:00:00,94.88,94.9,94.61,94.61,21344.0,94.88,94.9,94.61,94.61,21344.0
2021-08-27 12:30:00,94.64,94.82,94.48,94.52,21746.0,94.64,94.82,94.48,94.52,21746.0
2021-08-27 13:00:00,94.49,94.63,94.47,94.61,10913.0,94.49,94.63,94.47,94.61,10913.0
2021-08-27 13:30:00,94.6,94.78,94.59,94.69,14618.0,94.6,94.78,94.59,94.69,14618.0
2021-08-27 14:00:00,94.72,94.83,94.67,94.77,15875.0,94.72,94.83,94.67,94.77,15875.0
2021-08-27 14:30:00,94.78,94.81,94.67,94.79,17533.0,94.78,94.81,94.67,94.79,17533.0
2021-08-27 15:00:00,94.76,94.88,94.72,94.79,33841.0,94.76,94.88,94.72,94.79,33841.0
2021-08-27 15:30:00,94.8,94.83,94.41,94.52,91555.0,94.8,94.83,94.41,94.52,91555.0
2021-08-30 09:30:00,95.23,95.51,94.61,95.42,98443.0,95.23,95.51,94.61,95.42,98443.0
2021-08-30 10:00:00,95.39,95.53,94.83,94.95,45541.0,95.39,95.53,94.83,94.95,45541.0
2021-08-30 10:30:00,95.04,95.35,94.95,95.08,29153.0,95.04,95.35,94.95,95.08,29153.0
2021-08-30 11:00:00,95.11,95.23,94.83,95.16,20526.0,95.11,95.23,94.83,95.16,20526.0
2021-08-30 11:30:00,95.19,95.6,95.12,95.52,53671.0,95.19,95.6,95.12,95.52,53671.0
2021-08-30 12:00:00,95.5,95.98,95.49,95.89,57244.0,95.5,95.98,95.49,95.89,57244.0
2021-08-30 12:30:00,95.89,96.03,95.61,95.86,37268.0,95.89,96.03,95.61,95.86,37268.0
2021-08-30 13:00:00,95.86,95.9,95.67,95.76,15839.0,95.86,95.9,95.67,95.76,15839.0
2021-08-30 13:30:00,95.79,95.86,95.61,95.62,16131.0,95.79,95.86,95.61,95.62,16131.0
2021-08-30 14:00:00,95.62,95.77,95.43,95.49,13200.0,95.62,95.77,95.43,95.49,13200.0
2021-08-30 14:30:00,95.49,95.7,95.45,95.7,18107.0,95.49,95.7,95.45,95.7,18107.0
2021-08-30 15:00:00,95.68,95.87,95.55,95.56,29983.0,95.68,95.87,95.55,95.56,29983.0
2021-08-30 15:30:00,95.55,96.02,95.4,95.62,146790.0,95.55,96.02,95.4,95.62,146790.0
2021-08-31 09:30:00,95.69,96.25,94.34,94.44,69872.0,95.69,96.25,94.34,94.44,69872.0
2021-08-31 10:00:00,94.51,94.85,94.06,94.76,44751.0,94.51,94.85,94.06,94.76,44751.0
2021-08-31 10:30:00,94.77,94.93,94.28,94.34,27670.0,94.77,94.93,94.28,94.34,27670.0
2021-08-31 11:00:00,94.35,94.49,94.18,94.29,38145.0,94.35,94.49,94.18,94.29,38145.0
2021-08-31 11:30:00,94.32,94.37,94.03,94.19,40400.0,94.32,94.37,94.03,94.19,40400.0
2021-08-31 12:00:00,94.19,94.39,94.04,94.2,55754.0,94.19,94.39,94.04,94.2,55754.0
2021-08-31 12:30:00,94.2,94.38,94.05,94.32,41560.0,94.2,94.38,94.05,94.32,41560.0
2021-08-31 13:00:00,94.34,94.37,94.18,94.24,36126.0,94.34,94.37,94.18,94.24,36126.0
2021-08-31 13:30:00,94.2,94.21,93.91,94.08,31649.0,94.2,94.21,93.91,94.08,31649.0
2021-08-31 14:00:00,94.06,94.33,94.04,94.18,18613.0,94.06,94.33,94.04,94.18,18613.0
2021-08-31 14:30:00,94.25,94.36,94.07,94.2,20566.0,94.25,94.36,94.07,94.2,20566.0
2021-08-31 15:00:00,94.21,94.4,93.95,94.06,58283.0,94.21,94.4,93.95,94.06,58283.0
2021-08-31 15:30:00,94.12,94.2,93.73,94.0,132419.0,94.12,94.2,93.73,94.0,132419.0
2021-09-01 09:30:00,94.46,94.57,93.71,93.9,39055.0,94.46,94.57,93.71,93.9,39055.0
2021-09-01 10:00:00,93.94,94.66,93.9,94.58,79295.0,93.94,94.66,93.9,94.58,79295.0
2021-09-01 10:30:00,94.54,95.3,94.52,95.05,89432.0,94.54,95.3,94.52,95.05,89432.0
2021-09-01 11:00:00,95.03,95.07,94.6,94.63,59410.0,95.03,95.07,94.6,94.63,59410.0
2021-09-01 11:30:00,94.62,94.87,94.56,94.73,25898.0,94.62,94.87,94.56,94.73,25898.0
2021-09-01 12:00:00,94.73,94.83,94.6,94.83,19302.0,94.73,94.83,94.6,94.83,19302.0
2021-09-01 12:30:00,94.78,94.83,94.68,94.74,30042.0,94.78,94.83,94.68,94.74,30042.0
2021-09-01 13:00:00,94.75,94.87,94.45,94.6,24395.0,94.75,94.87,94.45,94.6,24395.0
2021-09-01 13:30:00,94.6,94.68,94.41,94.47,23447.0,94.6,94.68,94.41,94.47,23447.0
2021-09-01 14:00:00,94.49,94.54,94.3,94.4,25647.0,94.49,94.54,94.3,94.4,25647.0
2021-09-01 14:30:00,94.41,94.48,94.16,94.41,23316.0,94.41,94.48,94.16,94.41,23316.0
2021-09-01 15:00:00,94.41,94.41,94.21,94.34,40254.0,94.41,94.41,94.21,94.34,40254.0
2021-09-01 15:30:00,94.32,94.35,93.9,94.06,89008.0,94.32,94.35,93.9,94.06,89008.0
2021-09-02 09:30:00,95.12,95.21,94.5,95.08,73397.0,95.12,95.21,94.5,95.08,73397.0
2021-09-02 10:00:00,95.15,96.09,95.14,96.03,94543.0,95.15,96.09,95.14,96.03,94543.0
2021-09-02 10:30:00,96.02,96.19,95.46,95.65,48060.0,96.02,96.19,95.46,95.65,48060.0
2021-09-02 11:00:00,95.66,95.83,95.39,95.74,25471.0,95.66,95.83,95.39,95.74,25471.0
2021-09-02 11:30:00,95.7,95.79,95.54,95.7,21274.0,95.7,95.79,95.54,95.7,21274.0
2021-09-02 12:00:00,95.74,95.86,95.4,95.5,24708.0,95.74,95.86,95.4,95.5,24708.0
2021-09-02 12:30:00,95.55,95.56,95.07,95.27,16538.0,95.55,95.56,95.07,95.27,16538.0
2021-09-02 13:00:00,95.21,95.36,94.92,94.95,13767.0,95.21,95.36,94.92,94.95,13767.0
2021-09-02 13:30:00,95.0,95.04,94.61,94.7,20412.0,95.0,95.04,94.61,94.7,20412.0
2021-09-02 14:00:00,94.71,94.75,94.4,94.66,21845.0,94.71,94.75,94.4,94.66,21845.0
2021-09-02 14:30:00,94.68,94.84,94.56,94.78,23637.0,94.68,94.84,94.56,94.78,23637.0
2021-09-02 15:00:00,94.8,94.9,94.68,94.81,17492.0,94.8,94.9,94.68,94.81,17492.0
2021-09-02 15:30:00,94.8,94.95,94.7,94.93,75457.0,94.8,94.95,94.7,94.93,75457.0
2021-09-03 09:30:00,94.13,94.8,93.13,93.84,82152.0,94.13,94.8,93.13,93.84,82152.0
2021-09-03 10:00:00,93.9,94.04,93.45,93.71,37744.0,93.9,94.04,93.45,93.71,37744.0
2021-09-03 10:30:00,93.69,94.26,93.49,93.57,23031.0,93.69,94.26,93.49,93.57,23031.0
2021-09-03 11:00:00,93.57,93.96,93.55,93.86,15554.0,93.57,93.96,93.55,93.86,15554.0
2021-09-03 11:30:00,93.86,94.05,93.61,94.0,12539.0,93.86,94.05,93.61,94.0,12539.0
2021-09-03 12:00:00,93.97,94.3,93.93,94.3,9193.0,93.97,94.3,93.93,94.3,9193.0
2021-09-03 12:30:00,94.27,94.39,94.18,94.27,5788.0,94.27,94.39,94.18,94.27,5788.0
2021-09-03 13:00:00,94.31,94.51,94.22,94.22,8110.0,94.31,94.51,94.22,94.22,8110.0
2021-09-03 13:30:00,94.16,94.24,93.84,93.89,9888.0,94.16,94.24,93.84,93.89,9888.0
2021-09-03 14:00:00,93.92,94.2,93.92,94.07,7987.0,93.92,94.2,93.92,94.07,7987.0
2021-09-03 14:30:00,94.09,94.25,93.94,94.19,15816.0,94.09,94.25,93.94,94.19,15816.0
2021-09-03 15:00:00,94.15,94.29,94.08,94.17,11685.0,94.15,94.29,94.08,94.17,11685.0
2021-09-03 15:30:00,94.19,94.48,93.98,93.98,69358.0,94.19,94.48,93.98,93.98,69358.0
2021-09-07 09:30:00,93.81,94.72,93.13,94.08,68873.0,93.81,94.72,93.13,94.08,68873.0
2021-09-07 10:00:00,94.13,94.52,93.97,94.24,34207.0,94.13,94.52,93.97,94.24,34207.0
2021-09-07 10:30:00,94.29,94.43,93.88,94.32,30224.0,94.29,94.43,93.88,94.32,30224.0
2021-09-07 11:00:00,94.35,94.38,93.77,94.15,20548.0,94.35,94.38,93.77,94.15,20548.0
2021-09-07 11:30:00,94.19,94.44,94.08,94.08,24896.0,94.19,94.44,94.08,94.08,24896.0
2021-09-07 12:00:00,94.04,94.13,93.74,93.99,22801.0,94.04,94.13,93.74,93.99,22801.0
2021-09-07 12:30:00,94.02,94.32,93.98,94.29,17982.0,94.02,94.32,93.98,94.29,17982.0
2021-09-07 13:00:00,94.34,94.42,94.23,94.29,17951.0,94.34,94.42,94.23,94.29,17951.0
2021-09-07 13:30:00,94.33,94.72,94.3,94.61,24842.0,94.33,94.72,94.3,94.61,24842.0
2021-09-07 14:00:00,94.62,94.68,94.39,94.53,16532.0,94.62,94.68,94.39,94.53,16532.0
2021-09-07 14:30:00,94.54,94.58,94.38,94.54,19074.0,94.54,94.58,94.38,94.54,19074.0
2021-09-07 15:00:00,94.5,94.75,94.5,94.64,26218.0,94.5,94.75,94.5,94.64,26218.0
2021-09-07 15:30:00,94.61,94.76,94.41,94.49,88217.0,94.61,94.76,94.41,94.49,88217.0
2021-09-08 09:30:00,98.14,102.09,97.09,99.78,1018139.0,98.14,102.09,97.09,99.78,1018139.0
2021-09-08 10:00:00,99.74,99.74,97.5,97.58,328317.0,99.74,99.74,97.5,97.58,328317.0
2021-09-08 10:30:00,97.5,97.92,95.4,95.58,248409.0,97.5,97.92,95.4,95.58,248409.0
2021-09-08 11:00:00,95.5,96.37,95.45,96.07,121530.0,95.5,96.37,95.45,96.07,121530.0
2021-09-08 11:30:00,96.0,96.94,95.6,96.55,184588.0,96.0,96.94,95.6,96.55,184588.0
2021-09-08 12:00:00,96.54,96.59,96.04,96.28,99142.0,96.54,96.59,96.04,96.28,99142.0
2021-09-08 12:30:00,96.31,96.56,96.12,96.4,51445.0,96.31,96.56,96.12,96.4,51445.0
2021-09-08 13:00:00,96.44,96.48,95.9,96.09,41793.0,96.44,96.48,95.9,96.09,41793.0
2021-09-08 13:30:00,96.14,96.19,95.6,95.63,72529.0,96.14,96.19,95.6,95.63,72529.0
2021-09-08 14:00:00,95.65,95.8,95.15,95.28,60069.0,95.65,95.8,95.15,95.28,60069.0
2021-09-08 14:30:00,95.31,95.45,95.2,95.39,29682.0,95.31,95.45,95.2,95.39,29682.0
2021-09-08 15:00:00,95.34,95.5,95.2,95.4,93387.0,95.34,95.5,95.2,95.4,93387.0
2021-09-08 15:30:00,95.42,95.61,95.24,95.43,321025.0,95.42,95.61,95.24,95.43,321025.0
2021-09-09 09:30:00,95.53,96.5,95.16,96.23,192649.0,95.53,96.5,95.16,96.23,192649.0
2021-09-09 10:00:00,96.25,97.4,96.24,97.06,156841.0,96.25,97.4,96.24,97.06,156841.0
2021-09-09 10:30:00,97.11,98.13,96.93,98.06,107790.0,97.11,98.13,96.93,98.06,107790.0
2021-09-09 11:00:00,98.03,98.69,97.9,98.14,117645.0,98.03,98.69,97.9,98.14,117645.0
2021-09-09 11:30:00,98.19,98.62,97.82,98.53,93409.0,98.19,98.62,97.82,98.53,93409.0
2021-09-09 12:00:00,98.53,99.25,98.51,98.92,85541.0,98.53,99.25,98.51,98.92,85541.0
2021-09-09 12:30:00,98.93,99.14,98.82,99.05,53040.0,98.93,99.14,98.82,99.05,53040.0
2021-09-09 13:00:00,99.07,99.2,98.39,98.6,108493.0,99.07,99.2,98.39,98.6,108493.0
2021-09-09 13:30:00,98.53,99.11,98.26,98.99,229501.0,98.53,99.11,98.26,98.99,229501.0
2021-09-09 14:00:00,98.99,99.14,98.63,98.69,188595.0,98.99,99.14,98.63,98.69,188595.0
2021-09-09 14:30:00,98.72,99.47,98.71,99.11,270741.0,98.72,99.47,98.71,99.11,270741.0
2021-09-09 15:00:00,99.14,99.58,99.09,99.2,115336.0,99.14,99.58,99.09,99.2,115336.0
2021-09-09 15:30:00,99.19,99.38,98.87,98.91,249582.0,99.19,99.38,98.87,98.91,249582.0
2021-09-10 09:30:00,100.2,103.0,99.58,102.87,639172.0,100.2,103.0,99.58,102.87,639172.0
2021-09-10 10:00:00,102.82,102.94,101.72,102.03,265894.0,102.82,102.94,101.72,102.03,265894.0
2021-09-10 10:30:00,102.03,102.68,101.42,102.29,252088.0,102.03,102.68,101.42,102.29,252088.0
2021-09-10 11:00:00,102.4,102.5,102.06,102.19,99367.0,102.4,102.5,102.06,102.19,99367.0
2021-09-10 11:30:00,102.2,102.81,102.08,102.61,123737.0,102.2,102.81,102.08,102.61,123737.0
2021-09-10 12:00:00,102.47,102.83,102.37,102.4,75990.0,102.47,102.83,102.37,102.4,75990.0
2021-09-10 12:30:00,102.41,102.65,102.18,102.32,63940.0,102.41,102.65,102.18,102.32,63940.0
2021-09-10 13:00:00,102.28,102.49,102.18,102.27,80265.0,102.28,102.49,102.18,102.27,80265.0
2021-09-10 13:30:00,102.28,102.32,101.51,101.71,101044.0,102.28,102.32,101.51,101.71,101044.0
2021-09-10 14:00:00,101.7,101.84,100.95,100.96,55687.0,101.7,101.84,100.95,100.96,55687.0
2021-09-10 14:30:00,100.92,100.98,100.32,100.39,86982.0,100.92,100.98,100.32,100.39,86982.0
2021-09-10 15:00:00,100.39,100.4,99.71,99.71,84854.0,100.39,100.4,99.71,99.71,84854.0
2021-09-10 15:30:00,99.73,100.03,99.4,99.4,183652.0,99.73,100.03,99.4,99.4,183652.0
2021-09-13 09:30:00,100.05,100.84,98.85,99.73,249924.0,100.05,100.84,98.85,99.73,249924.0
2021-09-13 10:00:00,99.71,101.5,99.49,101.36,157389.0,99.71,101.5,99.49,101.36,157389.0
2021-09-13 10:30:00,101.33,103.76,101.0,103.36,298530.0,101.33,103.76,101.0,103.36,298530.0
2021-09-13 11:00:00,103.37,103.85,102.62,103.0,211439.0,103.37,103.85,102.62,103.0,211439.0
2021-09-13 11:30:00,102.96,103.95,102.85,103.8,106622.0,102.96,103.95,102.85,103.8,106622.0
2021-09-13 12:00:00,103.77,104.37,103.76,104.27,118511.0,103.77,104.37,103.76,104.27,118511.0
2021-09-13 12:30:00,104.28,105.21,104.13,105.18,165537.0,104.28,105.21,104.13,105.18,165537.0
2021-09-13 13:00:00,105.14,105.2,104.38,104.47,158850.0,105.14,105.2,104.38,104.47,158850.0
2021-09-13 13:30:00,104.44,105.12,104.3,104.93,117929.0,104.44,105.12,104.3,104.93,117929.0
2021-09-13 14:00:00,104.93,106.03,104.93,105.99,211058.0,104.93,106.03,104.93,105.99,211058.0
2021-09-13 14:30:00,105.98,106.75,105.67,106.65,224519.0,105.98,106.75,105.67,106.65,224519.0
2021-09-13 15:00:00,106.61,106.67,105.61,106.38,229061.0,106.61,106.67,105.61,106.38,229061.0
2021-09-13 15:30:00,106.36,106.65,106.04,106.18,390471.0,106.36,106.65,106.04,106.18,390471.0
2021-09-14 09:30:00,106.0,107.27,104.95,105.27,310818.0,106.0,107.27,104.95,105.27,310818.0
2021-09-14 10:00:00,105.19,106.56,104.68,105.72,161113.0,105.19,106.56,104.68,105.72,161113.0
2021-09-14 10:30:00,105.85,105.91,104.08,104.22,121540.0,105.85,105.91,104.08,104.22,121540.0
2021-09-14 11:00:00,104.19,105.66,104.17,105.65,80556.0,104.19,105.66,104.17,105.65,80556.0
2021-09-14 11:30:00,105.71,105.79,105.2,105.2,71442.0,105.71,105.79,105.2,105.2,71442.0
2021-09-14 12:00:00,105.18,106.17,105.18,105.78,67551.0,105.18,106.17,105.18,105.78,67551.0
2021-09-14 12:30:00,105.73,105.73,105.1,105.18,37847.0,105.73,105.73,105.1,105.18,37847.0
2021-09-14 13:00:00,105.19,105.28,104.71,105.16,45440.0,105.19,105.28,104.71,105.16,45440.0
2021-09-14 13:30:00,105.15,105.44,104.94,105.35,44457.0,105.15,105.44,104.94,105.35,44457.0
2021-09-14 14:00:00,105.33,105.71,105.3,105.39,51917.0,105.33,105.71,105.3,105.39,51917.0
2021-09-14 14:30:00,105.37,105.66,105.12,105.23,54130.0,105.37,105.66,105.12,105.23,54130.0
2021-09-14 15:00:00,105.21,105.29,104.23,104.57,120410.0,105.21,105.29,104.23,104.57,120410.0
2021-09-14 15:30:00,104.57,105.25,104.5,105.11,157299.0,104.57,105.25,104.5,105.11,157299.0
2021-09-15 09:30:00,104.94,105.16,102.16,102.83,232270.0,104.94,105.16,102.16,102.83,232270.0
2021-09-15 10:00:00,102.9,103.9,102.53,103.44,73034.0,102.9,103.9,102.53,103.44,73034.0
2021-09-15 10:30:00,103.41,104.36,103.34,103.75,48434.0,103.41,104.36,103.34,103.75,48434.0
2021-09-15 11:00:00,103.75,104.14,103.64,104.03,30736.0,103.75,104.14,103.64,104.03,30736.0
2021-09-15 11:30:00,104.09,104.44,103.83,104.43,38166.0,104.09,104.44,103.83,104.43,38166.0
2021-09-15 12:00:00,104.43,104.46,104.19,104.27,35930.0,104.43,104.46,104.19,104.27,35930.0
2021-09-15 12:30:00,104.23,104.7,104.03,104.09,32280.0,104.23,104.7,104.03,104.09,32280.0
2021-09-15 13:00:00,104.05,104.2,103.75,104.08,38002.0,104.05,104.2,103.75,104.08,38002.0
2021-09-15 13:30:00,104.08,104.5,103.92,104.18,34279.0,104.08,104.5,103.92,104.18,34279.0
2021-09-15 14:00:00,104.23,104.47,104.2,104.29,22429.0,104.23,104.47,104.2,104.29,22429.0
2021-09-15 14:30:00,104.33,104.4,104.14,104.3,36005.0,104.33,104.4,104.14,104.3,36005.0
2021-09-15 15:00:00,104.38,104.63,104.34,104.42,34051.0,104.38,104.63,104.34,104.42,34051.0
2021-09-15 15:30:00,104.43,104.91,104.27,104.74,113422.0,104.43,104.91,104.27,104.74,113422.0
2021-09-16 09:30:00,104.42,105.1,104.02,104.24,98121.0,104.42,105.1,104.02,104.24,98121.0
2021-09-16 10:00:00,104.24,104.5,102.54,102.91,127729.0,104.24,104.5,102.54,102.91,127729.0
2021-09-16 10:30:00,103.02,104.39,102.97,103.42,50831.0,103.02,104.39,102.97,103.42,50831.0
2021-09-16 11:00:00,103.53,103.61,102.63,102.96,22936.0,103.53,103.61,102.63,102.96,22936.0
2021-09-16 11:30:00,102.98,103.11,102.51,102.96,39011.0,102.98,103.11,102.51,102.96,39011.0
2021-09-16 12:00:00,102.97,103.23,102.82,103.01,22413.0,102.97,103.23,102.82,103.01,22413.0
2021-09-16 12:30:00,103.05,103.42,102.92,103.26,33486.0,103.05,103.42,102.92,103.26,33486.0
2021-09-16 13:00:00,103.13,103.13,102.7,102.75,28308.0,103.13,103.13,102.7,102.75,28308.0
2021-09-16 13:30:00,102.74,103.07,102.58,103.0,29454.0,102.74,103.07,102.58,103.0,29454.0
2021-09-16 14:00:00,103.04,103.14,102.8,102.85,30939.0,103.04,103.14,102.8,102.85,30939.0
2021-09-16 14:30:00,102.94,103.1,102.71,102.99,26886.0,102.94,103.1,102.71,102.99,26886.0
2021-09-16 15:00:00,103.01,103.26,102.86,102.89,37851.0,103.01,103.26,102.86,102.89,37851.0
2021-09-16 15:30:00,102.9,103.36,102.82,103.34,112619.0,102.9,103.36,102.82,103.34,112619.0
2021-09-17 09:30:00,102.54,103.26,101.85,102.4,97726.0,102.54,103.26,101.85,102.4,97726.0
2021-09-17 10:00:00,102.41,102.92,102.35,102.48,41767.0,102.41,102.92,102.35,102.48,41767.0
2021-09-17 10:30:00,102.45,102.67,101.94,102.51,43292.0,102.45,102.67,101.94,102.51,43292.0
2021-09-17 11:00:00,102.49,103.08,101.8,102.68,46670.0,102.49,103.08,101.8,102.68,46670.0
2021-09-17 11:30:00,102.7,103.11,102.55,102.78,29037.0,102.7,103.11,102.55,102.78,29037.0
2021-09-17 12:00:00,102.82,103.62,102.77,103.52,45182.0,102.82,103.62,102.77,103.52,45182.0
2021-09-17 12:30:00,103.55,104.07,103.52,103.92,37219.0,103.55,104.07,103.52,103.92,37219.0
2021-09-17 13:00:00,103.92,104.43,103.62,104.15,75993.0,103.92,104.43,103.62,104.15,75993.0
2021-09-17 13:30:00,104.13,104.16,103.29,103.58,58079.0,104.13,104.16,103.29,103.58,58079.0
2021-09-17 14:00:00,103.62,104.07,103.58,103.88,25409.0,103.62,104.07,103.58,103.88,25409.0
2021-09-17 14:30:00,103.82,104.03,103.57,103.9,39205.0,103.82,104.03,103.57,103.9,39205.0
2021-09-17 15:00:00,103.95,104.33,103.83,103.88,53168.0,103.95,104.33,103.83,103.88,53168.0
2021-09-17 15:30:00,103.88,104.23,103.33,104.12,304448.0,103.88,104.23,103.33,104.12,304448.0
2021-09-20 09:30:00,100.53,100.58,98.63,99.17,316832.0,100.53,100.58,98.63,99.17,316832.0
2021-09-20 10:00:00,99.44,99.44,96.93,97.08,255078.0,99.44,99.44,96.93,97.08,255078.0
2021-09-20 10:30:00,97.04,97.44,96.42,96.46,217827.0,97.04,97.44,96.42,96.46,217827.0
2021-09-20 11:00:00,96.45,96.77,95.88,96.2,187849.0,96.45,96.77,95.88,96.2,187849.0
2021-09-20 11:30:00,96.22,96.23,95.65,95.92,116101.0,96.22,96.23,95.65,95.92,116101.0
2021-09-20 12:00:00,95.94,95.94,94.7,94.77,203219.0,95.94,95.94,94.7,94.77,203219.0
2021-09-20 12:30:00,94.73,95.21,94.37,94.4,85914.0,94.73,95.21,94.37,94.4,85914.0
2021-09-20 13:00:00,94.41,94.87,93.91,94.2,133408.0,94.41,94.87,93.91,94.2,133408.0
2021-09-20 13:30:00,94.23,96.11,93.59,95.79,258960.0,94.23,96.11,93.59,95.79,258960.0
2021-09-20 14:00:00,95.82,96.15,95.59,95.62,125848.0,95.82,96.15,95.59,95.62,125848.0
2021-09-20 14:30:00,95.63,95.66,95.05,95.18,119107.0,95.63,95.66,95.05,95.18,119107.0
2021-09-20 15:00:00,95.16,95.41,94.43,95.28,105504.0,95.16,95.41,94.43,95.28,105504.0
2021-09-20 15:30:00,95.26,95.78,95.09,95.73,426531.0,95.26,95.78,95.09,95.73,426531.0
2021-09-21 09:30:00,96.65,96.72,93.21,93.31,337161.0,96.65,96.72,93.21,93.31,337161.0
2021-09-21 10:00:00,93.26,93.52,91.88,92.57,277265.0,93.26,93.52,91.88,92.57,277265.0
2021-09-21 10:30:00,92.62,93.5,92.0,93.05,179833.0,92.62,93.5,92.0,93.05,179833.0
2021-09-21 11:00:00,93.04,95.18,93.02,95.08,117756.0,93.04,95.18,93.02,95.08,117756.0
2021-09-21 11:30:00,95.13,96.19,95.07,96.09,89398.0,95.13,96.19,95.07,96.09,89398.0
2021-09-21 12:00:00,96.12,96.64,95.93,96.39,79796.0,96.12,96.64,95.93,96.39,79796.0
2021-09-21 12:30:00,96.37,96.37,95.55,95.69,52353.0,96.37,96.37,95.55,95.69,52353.0
2021-09-21 13:00:00,95.72,95.74,95.1,95.29,39276.0,95.72,95.74,95.1,95.29,39276.0
2021-09-21 13:30:00,95.28,95.74,95.27,95.52,20672.0,95.28,95.74,95.27,95.52,20672.0
2021-09-21 14:00:00,95.56,95.82,95.53,95.58,42689.0,95.56,95.82,95.53,95.58,42689.0
2021-09-21 14:30:00,95.61,96.07,95.54,95.88,39823.0,95.61,96.07,95.54,95.88,39823.0
2021-09-21 15:00:00,95.89,96.05,95.53,95.53,41063.0,95.89,96.05,95.53,95.53,41063.0
2021-09-21 15:30:00,95.51,95.57,95.0,95.01,156717.0,95.51,95.57,95.0,95.01,156717.0
2021-09-22 09:30:00,95.5,96.96,94.94,96.28,199905.0,95.5,96.96,94.94,96.28,199905.0
2021-09-22 10:00:00,96.31,96.31,95.08,95.46,81740.0,96.31,96.31,95.08,95.46,81740.0
2021-09-22 10:30:00,95.47,96.35,95.29,96.23,51682.0,95.47,96.35,95.29,96.23,51682.0
2021-09-22 11:00:00,96.27,96.31,95.91,96.09,33895.0,96.27,96.31,95.91,96.09,33895.0
2021-09-22 11:30:00,96.08,96.21,95.41,95.71,38684.0,96.08,96.21,95.41,95.71,38684.0
2021-09-22 12:00:00,95.73,95.96,95.48,95.52,29292.0,95.73,95.96,95.48,95.52,29292.0
2021-09-22 12:30:00,95.54,95.73,95.43,95.57,14439.0,95.54,95.73,95.43,95.57,14439.0
2021-09-22 13:00:00,95.59,95.6,95.05,95.11,32620.0,95.59,95.6,95.05,95.11,32620.0
2021-09-22 13:30:00,95.07,95.09,94.54,94.74,79821.0,95.07,95.09,94.54,94.74,79821.0
2021-09-22 14:00:00,94.79,95.84,94.55,95.83,61799.0,94.79,95.84,94.55,95.83,61799.0
2021-09-22 14:30:00,95.86,95.98,94.9,95.4,69225.0,95.86,95.98,94.9,95.4,69225.0
2021-09-22 15:00:00,95.39,95.9,95.24,95.8,37340.0,95.39,95.9,95.24,95.8,37340.0
2021-09-22 15:30:00,95.77,95.94,95.51,95.72,115333.0,95.77,95.94,95.51,95.72,115333.0
2021-09-23 09:30:00,95.8,96.81,94.91,94.91,102286.0,95.8,96.81,94.91,94.91,102286.0
2021-09-23 10:00:00,94.97,95.01,93.92,93.98,97729.0,94.97,95.01,93.92,93.98,97729.0
2021-09-23 10:30:00,94.0,94.21,93.38,94.07,122910.0,94.0,94.21,93.38,94.07,122910.0
2021-09-23 11:00:00,94.06,94.41,93.5,93.76,99240.0,94.06,94.41,93.5,93.76,99240.0
2021-09-23 11:30:00,93.74,94.25,93.61,93.8,184862.0,93.74,94.25,93.61,93.8,184862.0
2021-09-23 12:00:00,93.8,94.02,93.61,93.8,58861.0,93.8,94.02,93.61,93.8,58861.0
2021-09-23 12:30:00,93.81,93.94,93.69,93.79,37825.0,93.81,93.94,93.69,93.79,37825.0
2021-09-23 13:00:00,93.81,93.92,93.73,93.77,31650.0,93.81,93.92,93.73,93.77,31650.0
2021-09-23 13:30:00,93.77,93.99,93.73,93.99,48551.0,93.77,93.99,93.73,93.99,48551.0
2021-09-23 14:00:00,93.98,94.52,93.87,94.34,61187.0,93.98,94.52,93.87,94.34,61187.0
2021-09-23 14:30:00,94.33,94.36,93.95,94.06,49215.0,94.33,94.36,93.95,94.06,49215.0
2021-09-23 15:00:00,94.08,94.08,93.23,93.31,90237.0,94.08,94.08,93.23,93.31,90237.0
2021-09-23 15:30:00,93.31,93.58,93.31,93.41,201602.0,93.31,93.58,93.31,93.41,201602.0
2021-09-24 09:30:00,92.41,93.24,91.47,92.01,132331.0,92.41,93.24,91.47,92.01,132331.0
2021-09-24 10:00:00,92.07,92.84,91.63,91.88,96962.0,92.07,92.84,91.63,91.88,96962.0
2021-09-24 10:30:00,91.89,92.19,91.57,91.58,86159.0,91.89,92.19,91.57,91.58,86159.0
2021-09-24 11:00:00,91.52,91.54,90.25,90.27,235354.0,91.52,91.54,90.25,90.27,235354.0
2021-09-24 11:30:00,90.26,90.76,90.18,90.67,131017.0,90.26,90.76,90.18,90.67,131017.0
2021-09-24 12:00:00,90.67,91.13,90.66,90.93,88709.0,90.67,91.13,90.66,90.93,88709.0
2021-09-24 12:30:00,90.95,91.01,90.61,90.64,54167.0,90.95,91.01,90.61,90.64,54167.0
2021-09-24 13:00:00,90.67,90.71,90.39,90.54,51758.0,90.67,90.71,90.39,90.54,51758.0
2021-09-24 13:30:00,90.51,90.51,90.28,90.36,56024.0,90.51,90.51,90.28,90.36,56024.0
2021-09-24 14:00:00,90.35,90.95,90.29,90.91,83866.0,90.35,90.95,90.29,90.91,83866.0
2021-09-24 14:30:00,90.91,91.02,90.74,90.87,61243.0,90.91,91.02,90.74,90.87,61243.0
2021-09-24 15:00:00,90.85,91.01,90.77,91.01,63136.0,90.85,91.01,90.77,91.01,63136.0
2021-09-24 15:30:00,91.05,91.25,90.9,91.15,251992.0,91.05,91.25,90.9,91.15,251992.0
2021-09-27 09:30:00,90.86,92.3,90.28,92.23,179334.0,90.86,92.3,90.28,92.23,179334.0
2021-09-27 10:00:00,92.23,93.61,92.14,93.6,129075.0,92.23,93.61,92.14,93.6,129075.0
2021-09-27 10:30:00,93.65,94.14,93.42,93.92,102613.0,93.65,94.14,93.42,93.92,102613.0
2021-09-27 11:00:00,93.91,94.28,93.38,94.12,87269.0,93.91,94.28,93.38,94.12,87269.0
2021-09-27 11:30:00,94.13,94.88,94.12,94.77,107786.0,94.13,94.88,94.12,94.77,107786.0
2021-09-27 12:00:00,94.77,95.09,94.55,95.04,79503.0,94.77,95.09,94.55,95.04,79503.0
2021-09-27 12:30:00,95.02,95.11,94.62,94.67,52569.0,95.02,95.11,94.62,94.67,52569.0
2021-09-27 13:00:00,94.7,94.84,94.6,94.78,38034.0,94.7,94.84,94.6,94.78,38034.0
2021-09-27 13:30:00,94.82,95.4,94.7,95.28,66100.0,94.82,95.4,94.7,95.28,66100.0
2021-09-27 14:00:00,95.3,95.47,95.22,95.42,49841.0,95.3,95.47,95.22,95.42,49841.0
2021-09-27 14:30:00,95.46,95.66,95.35,95.6,59766.0,95.46,95.66,95.35,95.6,59766.0
2021-09-27 15:00:00,95.59,95.67,95.34,95.42,46617.0,95.59,95.67,95.34,95.42,46617.0
2021-09-27 15:30:00,95.44,95.71,95.37,95.6,210818.0,95.44,95.71,95.37,95.6,210818.0
2021-09-28 09:30:00,93.61,95.44,93.38,95.4,163488.0,93.61,95.44,93.38,95.4,163488.0
2021-09-28 10:00:00,95.32,95.36,93.39,94.01,174987.0,95.32,95.36,93.39,94.01,174987.0
2021-09-28 10:30:00,93.88,95.09,93.81,95.09,105999.0,93.88,95.09,93.81,95.09,105999.0
2021-09-28 11:00:00,95.14,95.33,93.96,94.31,76061.0,95.14,95.33,93.96,94.31,76061.0
2021-09-28 11:30:00,94.34,95.05,94.18,94.37,74088.0,94.34,95.05,94.18,94.37,74088.0
2021-09-28 12:00:00,94.33,94.82,94.03,94.82,68365.0,94.33,94.82,94.03,94.82,68365.0
2021-09-28 12:30:00,94.77,94.93,93.76,93.9,65055.0,94.77,94.93,93.76,93.9,65055.0
2021-09-28 13:00:00,93.9,94.98,93.79,94.91,47285.0,93.9,94.98,93.79,94.91,47285.0
2021-09-28 13:30:00,94.91,95.19,94.63,94.63,48006.0,94.91,95.19,94.63,94.63,48006.0
2021-09-28 14:00:00,94.67,95.22,94.58,95.22,33327.0,94.67,95.22,94.58,95.22,33327.0
2021-09-28 14:30:00,95.17,95.72,94.82,95.53,61879.0,95.17,95.72,94.82,95.53,61879.0
2021-09-28 15:00:00,95.56,95.81,95.25,95.52,62724.0,95.56,95.81,95.25,95.52,62724.0
2021-09-28 15:30:00,95.49,95.67,95.12,95.23,142255.0,95.49,95.67,95.12,95.23,142255.0
2021-09-29 09:30:00,95.85,96.04,94.74,96.0,111434.0,95.85,96.04,94.74,96.0,111434.0
2021-09-29 10:00:00,96.0,96.65,95.76,96.17,131130.0,96.0,96.65,95.76,96.17,131130.0
2021-09-29 10:30:00,96.15,96.26,95.03,95.03,109137.0,96.15,96.26,95.03,95.03,109137.0
2021-09-29 11:00:00,95.09,95.11,93.91,93.95,56639.0,95.09,95.11,93.91,93.95,56639.0
2021-09-29 11:30:00,93.88,94.07,93.23,93.6,66485.0,93.88,94.07,93.23,93.6,66485.0
2021-09-29 12:00:00,93.6,94.19,93.6,94.01,34359.0,93.6,94.19,93.6,94.01,34359.0
2021-09-29 12:30:00,93.95,94.6,93.9,94.39,61205.0,93.95,94.6,93.9,94.39,61205.0
2021-09-29 13:00:00,94.41,94.57,94.17,94.26,30721.0,94.41,94.57,94.17,94.26,30721.0
2021-09-29 13:30:00,94.18,94.29,94.0,94.1,25044.0,94.18,94.29,94.0,94.1,25044.0
2021-09-29 14:00:00,94.06,94.49,94.04,94.15,37059.0,94.06,94.49,94.04,94.15,37059.0
2021-09-29 14:30:00,94.23,94.33,94.01,94.21,38011.0,94.23,94.33,94.01,94.21,38011.0
2021-09-29 15:00:00,94.21,94.44,94.04,94.04,58032.0,94.21,94.44,94.04,94.04,58032.0
2021-09-29 15:30:00,94.03,94.13,93.59,94.09,210327.0,94.03,94.13,93.59,94.09,210327.0
2021-09-30 09:30:00,93.97,94.82,93.45,94.44,181542.0,93.97,94.82,93.45,94.44,181542.0
2021-09-30 10:00:00,94.45,95.94,94.4,95.39,116265.0,94.45,95.94,94.4,95.39,116265.0
2021-09-30 10:30:00,95.4,95.51,94.65,95.23,73074.0,95.4,95.51,94.65,95.23,73074.0
2021-09-30 11:00:00,95.25,95.78,95.01,95.51,40707.0,95.25,95.78,95.01,95.51,40707.0
2021-09-30 11:30:00,95.59,95.67,94.66,94.77,63277.0,95.59,95.67,94.66,94.77,63277.0
2021-09-30 12:00:00,94.8,95.06,94.52,94.65,44849.0,94.8,95.06,94.52,94.65,44849.0
2021-09-30 12:30:00,94.57,95.08,94.5,95.0,37932.0,94.57,95.08,94.5,95.0,37932.0
2021-09-30 13:00:00,95.02,95.52,94.91,95.41,22431.0,95.02,95.52,94.91,95.41,22431.0
2021-09-30 13:30:00,95.41,96.07,95.31,96.0,31144.0,95.41,96.07,95.31,96.0,31144.0
2021-09-30 14:00:00,96.04,96.22,95.87,96.02,25828.0,96.04,96.22,95.87,96.02,25828.0
2021-09-30 14:30:00,96.06,96.37,95.94,96.08,27433.0,96.06,96.37,95.94,96.08,27433.0
2021-09-30 15:00:00,96.14,96.34,95.83,95.84,31560.0,96.14,96.34,95.83,95.84,31560.0
2021-09-30 15:30:00,95.83,96.21,95.31,95.46,156038.0,95.83,96.21,95.31,95.46,156038.0
2021-10-01 09:30:00,96.27,97.5,96.0,96.29,161629.0,96.27,97.5,96.0,96.29,161629.0
2021-10-01 10:00:00,96.25,96.34,95.11,95.3,52842.0,96.25,96.34,95.11,95.3,52842.0
2021-10-01 10:30:00,95.28,95.73,94.94,95.65,55084.0,95.28,95.73,94.94,95.65,55084.0
2021-10-01 11:00:00,95.79,96.71,95.37,96.5,46490.0,95.79,96.71,95.37,96.5,46490.0
2021-10-01 11:30:00,96.5,96.55,96.22,96.33,30656.0,96.5,96.55,96.22,96.33,30656.0
2021-10-01 12:00:00,96.39,96.68,96.23,96.56,21533.0,96.39,96.68,96.23,96.56,21533.0
2021-10-01 12:30:00,96.53,96.57,95.74,95.86,41080.0,96.53,96.57,95.74,95.86,41080.0
2021-10-01 13:00:00,95.84,96.52,95.73,96.45,20320.0,95.84,96.52,95.73,96.45,20320.0
2021-10-01 13:30:00,96.51,96.6,96.25,96.43,23051.0,96.51,96.6,96.25,96.43,23051.0
2021-10-01 14:00:00,96.43,96.78,96.35,96.76,29473.0,96.43,96.78,96.35,96.76,29473.0
2021-10-01 14:30:00,96.72,96.83,96.56,96.71,23641.0,96.72,96.83,96.56,96.71,23641.0
2021-10-01 15:00:00,96.73,96.94,96.7,96.84,51200.0,96.73,96.94,96.7,96.84,51200.0
2021-10-01 15:30:00,96.84,96.9,96.42,96.56,134013.0,96.84,96.9,96.42,96.56,134013.0
2021-10-04 09:30:00,95.82,95.83,94.26,94.91,133829.0,95.82,95.83,94.26,94.91,133829.0
2021-10-04 10:00:00,94.89,95.0,93.33,93.47,66846.0,94.89,95.0,93.33,93.47,66846.0
2021-10-04 10:30:00,93.44,95.23,93.14,95.23,81727.0,93.44,95.23,93.14,95.23,81727.0
2021-10-04 11:00:00,95.16,95.39,94.6,94.86,63803.0,95.16,95.39,94.6,94.86,63803.0
2021-10-04 11:30:00,94.9,95.31,94.76,95.16,39805.0,94.9,95.31,94.76,95.16,39805.0
2021-10-04 12:00:00,95.18,95.81,94.98,95.76,41407.0,95.18,95.81,94.98,95.76,41407.0
2021-10-04 12:30:00,95.74,96.0,95.54,95.88,30578.0,95.74,96.0,95.54,95.88,30578.0
2021-10-04 13:00:00,95.84,96.2,95.62,96.09,38967.0,95.84,96.2,95.62,96.09,38967.0
2021-10-04 13:30:00,96.16,96.29,95.48,95.51,33720.0,96.16,96.29,95.48,95.51,33720.0
2021-10-04 14:00:00,95.53,96.01,95.51,95.65,35131.0,95.53,96.01,95.51,95.65,35131.0
2021-10-04 14:30:00,95.65,95.7,95.41,95.58,53171.0,95.65,95.7,95.41,95.58,53171.0
2021-10-04 15:00:00,95.62,95.9,94.78,94.78,74400.0,95.62,95.9,94.78,94.78,74400.0
2021-10-04 15:30:00,94.77,95.1,94.62,95.03,152559.0,94.77,95.1,94.62,95.03,152559.0
2021-10-05 09:30:00,95.61,96.05,95.11,95.6,64012.0,95.61,96.05,95.11,95.6,64012.0
2021-10-05 10:00:00,95.61,96.48,95.61,96.21,39380.0,95.61,96.48,95.61,96.21,39380.0
2021-10-05 10:30:00,96.25,96.5,96.1,96.42,24260.0,96.25,96.5,96.1,96.42,24260.0
2021-10-05 11:00:00,96.43,96.67,95.91,96.0,28710.0,96.43,96.67,95.91,96.0,28710.0
2021-10-05 11:30:00,95.95,96.0,95.22,95.29,36403.0,95.95,96.0,95.22,95.29,36403.0
2021-10-05 12:00:00,95.27,95.41,95.14,95.18,25159.0,95.27,95.41,95.14,95.18,25159.0
2021-10-05 12:30:00,95.17,95.64,95.05,95.61,16623.0,95.17,95.64,95.05,95.61,16623.0
2021-10-05 13:00:00,95.44,95.68,95.42,95.6,13732.0,95.44,95.68,95.42,95.6,13732.0
2021-10-05 13:30:00,95.57,95.7,95.45,95.7,20267.0,95.57,95.7,95.45,95.7,20267.0
2021-10-05 14:00:00,95.72,95.84,95.68,95.78,20195.0,95.72,95.84,95.68,95.78,20195.0
2021-10-05 14:30:00,95.81,96.0,95.62,95.62,29009.0,95.81,96.0,95.62,95.62,29009.0
2021-10-05 15:00:00,95.61,95.72,95.43,95.52,31912.0,95.61,95.72,95.43,95.52,31912.0
2021-10-05 15:30:00,95.57,95.83,95.34,95.56,104498.0,95.57,95.83,95.34,95.56,104498.0
2021-10-06 09:30:00,94.44,94.99,93.79,93.89,113704.0,94.44,94.99,93.79,93.89,113704.0
2021-10-06 10:00:00,93.84,93.84,92.76,93.26,164717.0,93.84,93.84,92.76,93.26,164717.0
2021-10-06 10:30:00,93.3,94.11,93.11,93.86,142140.0,93.3,94.11,93.11,93.86,142140.0
2021-10-06 11:00:00,93.92,94.08,93.55,93.96,85059.0,93.92,94.08,93.55,93.96,85059.0
2021-10-06 11:30:00,93.99,95.47,93.75,95.35,94229.0,93.99,95.47,93.75,95.35,94229.0
2021-10-06 12:00:00,95.37,95.37,94.63,94.7,46618.0,95.37,95.37,94.63,94.7,46618.0
2021-10-06 12:30:00,94.72,94.76,94.33,94.4,27878.0,94.72,94.76,94.33,94.4,27878.0
2021-10-06 13:00:00,94.39,94.71,94.12,94.71,51242.0,94.39,94.71,94.12,94.71,51242.0
2021-10-06 13:30:00,94.75,95.25,94.67,95.04,32355.0,94.75,95.25,94.67,95.04,32355.0
2021-10-06 14:00:00,95.05,95.59,94.91,95.53,36044.0,95.05,95.59,94.91,95.53,36044.0
2021-10-06 14:30:00,95.54,95.64,95.24,95.24,34886.0,95.54,95.64,95.24,95.24,34886.0
2021-10-06 15:00:00,95.23,95.46,94.95,95.09,39156.0,95.23,95.46,94.95,95.09,39156.0
2021-10-06 15:30:00,95.04,95.25,94.64,95.22,104381.0,95.04,95.25,94.64,95.22,104381.0
2021-10-07 09:30:00,97.05,97.84,96.0,97.75,128083.0,97.05,97.84,96.0,97.75,128083.0
2021-10-07 10:00:00,97.76,98.76,97.6,98.7,127087.0,97.76,98.76,97.6,98.7,127087.0
2021-10-07 10:30:00,98.65,99.3,98.52,98.87,100572.0,98.65,99.3,98.52,98.87,100572.0
2021-10-07 11:00:00,98.88,99.39,98.74,99.25,53385.0,98.88,99.39,98.74,99.25,53385.0
2021-10-07 11:30:00,99.22,99.78,98.87,99.77,90294.0,99.22,99.78,98.87,99.77,90294.0
2021-10-07 12:00:00,99.74,99.88,99.34,99.36,87571.0,99.74,99.88,99.34,99.36,87571.0
2021-10-07 12:30:00,99.35,99.43,99.1,99.18,36635.0,99.35,99.43,99.1,99.18,36635.0
2021-10-07 13:00:00,99.18,99.2,98.79,98.86,36423.0,99.18,99.2,98.79,98.86,36423.0
2021-10-07 13:30:00,98.85,98.96,98.64,98.68,26411.0,98.85,98.96,98.64,98.68,26411.0
2021-10-07 14:00:00,98.65,98.71,98.3,98.33,30506.0,98.65,98.71,98.3,98.33,30506.0
2021-10-07 14:30:00,98.33,98.34,97.88,98.04,23605.0,98.33,98.34,97.88,98.04,23605.0
2021-10-07 15:00:00,98.02,98.1,97.77,97.82,55855.0,98.02,98.1,97.77,97.82,55855.0
2021-10-07 15:30:00,97.79,97.92,97.39,97.58,150418.0,97.79,97.92,97.39,97.58,150418.0
2021-10-08 09:30:00,97.96,98.47,97.37,97.65,34817.0,97.96,98.47,97.37,97.65,34817.0
2021-10-08 10:00:00,97.61,98.61,97.56,98.61,49626.0,97.61,98.61,97.56,98.61,49626.0
2021-10-08 10:30:00,98.58,98.66,97.94,98.35,52021.0,98.58,98.66,97.94,98.35,52021.0
2021-10-08 11:00:00,98.31,98.56,98.03,98.16,25292.0,98.31,98.56,98.03,98.16,25292.0
2021-10-08 11:30:00,98.13,98.25,97.7,97.7,26722.0,98.13,98.25,97.7,97.7,26722.0
2021-10-08 12:00:00,97.74,97.74,97.44,97.45,39049.0,97.74,97.74,97.44,97.45,39049.0
2021-10-08 12:30:00,97.47,98.09,97.47,98.08,56153.0,97.47,98.09,97.47,98.08,56153.0
2021-10-08 13:00:00,98.08,98.35,97.99,98.09,24487.0,98.08,98.35,97.99,98.09,24487.0
2021-10-08 13:30:00,98.08,98.36,98.07,98.36,14636.0,98.08,98.36,98.07,98.36,14636.0
2021-10-08 14:00:00,98.37,98.6,98.32,98.49,21621.0,98.37,98.6,98.32,98.49,21621.0
2021-10-08 14:30:00,98.47,98.6,98.36,98.4,30021.0,98.47,98.6,98.36,98.4,30021.0
2021-10-08 15:00:00,98.4,98.51,98.3,98.39,33778.0,98.4,98.51,98.3,98.39,33778.0
2021-10-08 15:30:00,98.39,98.78,98.33,98.68,121511.0,98.39,98.78,98.33,98.68,121511.0
2021-10-11 09:30:00,99.31,103.5,99.09,103.08,313586.0,99.31,103.5,99.09,103.08,313586.0
2021-10-11 10:00:00,103.08,104.69,102.76,104.34,185296.0,103.08,104.69,102.76,104.34,185296.0
2021-10-11 10:30:00,104.39,105.29,102.78,103.64,725178.0,104.39,105.29,102.78,103.64,725178.0
2021-10-11 11:00:00,103.69,104.87,103.69,104.25,148669.0,103.69,104.87,103.69,104.25,148669.0
2021-10-11 11:30:00,104.34,105.1,104.25,104.96,98169.0,104.34,105.1,104.25,104.96,98169.0
2021-10-11 12:00:00,105.01,105.4,104.41,104.46,118791.0,105.01,105.4,104.41,104.46,118791.0
2021-10-11 12:30:00,104.46,104.78,104.2,104.63,55808.0,104.46,104.78,104.2,104.63,55808.0
2021-10-11 13:00:00,104.58,104.58,103.65,103.69,70974.0,104.58,104.58,103.65,103.69,70974.0
2021-10-11 13:30:00,103.66,103.94,103.6,103.8,64921.0,103.66,103.94,103.6,103.8,64921.0
2021-10-11 14:00:00,103.78,103.92,103.24,103.37,54655.0,103.78,103.92,103.24,103.37,54655.0
2021-10-11 14:30:00,103.39,103.46,102.75,103.03,81766.0,103.39,103.46,102.75,103.03,81766.0
2021-10-11 15:00:00,103.04,103.29,102.89,102.93,59402.0,103.04,103.29,102.89,102.93,59402.0
2021-10-11 15:30:00,102.95,103.35,102.18,102.29,247496.0,102.95,103.35,102.18,102.29,247496.0
2021-10-12 09:30:00,102.2,108.01,102.2,106.38,403880.0,102.2,108.01,102.2,106.38,403880.0
2021-10-12 10:00:00,106.47,107.59,105.5,105.77,228646.0,106.47,107.59,105.5,105.77,228646.0
2021-10-12 10:30:00,105.76,106.82,105.65,106.2,108108.0,105.76,106.82,105.65,106.2,108108.0
2021-10-12 11:00:00,106.19,107.03,106.03,106.83,85519.0,106.19,107.03,106.03,106.83,85519.0
2021-10-12 11:30:00,106.81,106.96,106.3,106.57,69221.0,106.81,106.96,106.3,106.57,69221.0
2021-10-12 12:00:00,106.59,106.69,104.82,105.16,114917.0,106.59,106.69,104.82,105.16,114917.0
2021-10-12 12:30:00,105.16,105.62,104.97,105.48,70150.0,105.16,105.62,104.97,105.48,70150.0
2021-10-12 13:00:00,105.45,105.45,105.0,105.25,46065.0,105.45,105.45,105.0,105.25,46065.0
2021-10-12 13:30:00,105.2,105.52,105.05,105.05,46027.0,105.2,105.52,105.05,105.05,46027.0
2021-10-12 14:00:00,105.05,105.33,104.93,105.09,57002.0,105.05,105.33,104.93,105.09,57002.0
2021-10-12 14:30:00,105.11,105.65,105.06,105.42,66139.0,105.11,105.65,105.06,105.42,66139.0
2021-10-12 15:00:00,105.39,105.44,105.07,105.42,61799.0,105.39,105.44,105.07,105.42,61799.0
2021-10-12 15:30:00,105.4,105.6,104.99,105.28,215962.0,105.4,105.6,104.99,105.28,215962.0
2021-10-13 09:30:00,105.68,108.3,105.23,107.84,246957.0,105.68,108.3,105.23,107.84,246957.0
2021-10-13 10:00:00,107.84,108.08,106.48,107.0,230619.0,107.84,108.08,106.48,107.0,230619.0
2021-10-13 10:30:00,107.0,107.45,106.75,106.91,78450.0,107.0,107.45,106.75,106.91,78450.0
2021-10-13 11:00:00,106.95,107.21,106.69,106.96,46405.0,106.95,107.21,106.69,106.96,46405.0
2021-10-13 11:30:00,106.92,106.92,106.08,106.85,47380.0,106.92,106.92,106.08,106.85,47380.0
2021-10-13 12:00:00,106.82,107.1,106.69,106.96,33673.0,106.82,107.1,106.69,106.96,33673.0
2021-10-13 12:30:00,106.92,107.02,106.72,106.84,27482.0,106.92,107.02,106.72,106.84,27482.0
2021-10-13 13:00:00,106.83,107.0,106.34,106.5,39415.0,106.83,107.0,106.34,106.5,39415.0
2021-10-13 13:30:00,106.5,106.7,106.27,106.57,52659.0,106.5,106.7,106.27,106.57,52659.0
2021-10-13 14:00:00,106.57,106.78,106.04,106.13,69629.0,106.57,106.78,106.04,106.13,69629.0
2021-10-13 14:30:00,106.15,106.16,105.18,105.68,90741.0,106.15,106.16,105.18,105.68,90741.0
2021-10-13 15:00:00,105.7,106.3,105.54,105.75,67463.0,105.7,106.3,105.54,105.75,67463.0
2021-10-13 15:30:00,105.76,106.41,105.76,106.01,208170.0,105.76,106.41,105.76,106.01,208170.0
2021-10-14 09:30:00,107.39,108.15,106.7,107.42,261526.0,107.39,108.15,106.7,107.42,261526.0
2021-10-14 10:00:00,107.44,108.49,107.17,108.36,183880.0,107.44,108.49,107.17,108.36,183880.0
2021-10-14 10:30:00,108.33,108.48,107.3,108.2,107215.0,108.33,108.48,107.3,108.2,107215.0
2021-10-14 11:00:00,108.17,108.24,107.26,107.58,94878.0,108.17,108.24,107.26,107.58,94878.0
2021-10-14 11:30:00,107.54,107.85,107.2,107.67,50130.0,107.54,107.85,107.2,107.67,50130.0
2021-10-14 12:00:00,107.65,107.84,107.5,107.6,54305.0,107.65,107.84,107.5,107.6,54305.0
2021-10-14 12:30:00,107.62,107.95,107.41,107.45,37097.0,107.62,107.95,107.41,107.45,37097.0
2021-10-14 13:00:00,107.41,107.48,106.67,106.95,47489.0,107.41,107.48,106.67,106.95,47489.0
2021-10-14 13:30:00,106.96,106.96,106.4,106.46,60593.0,106.96,106.96,106.4,106.46,60593.0
2021-10-14 14:00:00,106.46,106.64,106.19,106.58,81413.0,106.46,106.64,106.19,106.58,81413.0
2021-10-14 14:30:00,106.6,106.81,106.24,106.45,52276.0,106.6,106.81,106.24,106.45,52276.0
2021-10-14 15:00:00,106.43,106.54,106.03,106.09,97057.0,106.43,106.54,106.03,106.09,97057.0
2021-10-14 15:30:00,106.1,106.28,105.91,106.25,232849.0,106.1,106.28,105.91,106.25,232849.0
2021-10-15 09:30:00,106.47,107.67,105.78,107.63,117194.0,106.47,107.67,105.78,107.63,117194.0
2021-10-15 10:00:00,107.72,108.15,107.45,107.5,123018.0,107.72,108.15,107.45,107.5,123018.0
2021-10-15 10:30:00,107.54,107.78,107.3,107.31,38493.0,107.54,107.78,107.3,107.31,38493.0
2021-10-15 11:00:00,107.28,107.42,106.75,107.25,65775.0,107.28,107.42,106.75,107.25,65775.0
2021-10-15 11:30:00,107.24,107.55,106.7,106.78,33878.0,107.24,107.55,106.7,106.78,33878.0
2021-10-15 12:00:00,106.75,106.75,106.24,106.34,56055.0,106.75,106.75,106.24,106.34,56055.0
2021-10-15 12:30:00,106.35,106.56,106.15,106.37,36618.0,106.35,106.56,106.15,106.37,36618.0
2021-10-15 13:00:00,106.37,106.61,106.13,106.2,38776.0,106.37,106.61,106.13,106.2,38776.0
2021-10-15 13:30:00,106.23,106.52,106.11,106.11,30658.0,106.23,106.52,106.11,106.11,30658.0
2021-10-15 14:00:00,106.08,106.23,105.92,105.95,37478.0,106.08,106.23,105.92,105.95,37478.0
2021-10-15 14:30:00,105.95,106.05,105.55,105.77,43247.0,105.95,106.05,105.55,105.77,43247.0
2021-10-15 15:00:00,105.8,105.91,105.54,105.8,79433.0,105.8,105.91,105.54,105.8,79433.0
2021-10-15 15:30:00,105.77,105.81,104.95,105.11,259910.0,105.77,105.81,104.95,105.11,259910.0
2021-10-18 09:30:00,102.9,105.77,102.5,105.5,141124.0,102.9,105.77,102.5,105.5,141124.0
2021-10-18 10:00:00,105.44,106.25,105.44,105.63,60550.0,105.44,106.25,105.44,105.63,60550.0
2021-10-18 10:30:00,105.63,105.86,105.05,105.62,42777.0,105.63,105.86,105.05,105.62,42777.0
2021-10-18 11:00:00,105.61,105.9,105.09,105.47,49416.0,105.61,105.9,105.09,105.47,49416.0
2021-10-18 11:30:00,105.44,106.13,105.43,105.94,45933.0,105.44,106.13,105.43,105.94,45933.0
2021-10-18 12:00:00,105.96,106.12,105.85,106.0,33588.0,105.96,106.12,105.85,106.0,33588.0
2021-10-18 12:30:00,106.05,106.1,105.46,105.51,43669.0,106.05,106.1,105.46,105.51,43669.0
2021-10-18 13:00:00,105.43,105.61,104.74,104.76,40603.0,105.43,105.61,104.74,104.76,40603.0
2021-10-18 13:30:00,104.79,104.96,104.45,104.88,44584.0,104.79,104.96,104.45,104.88,44584.0
2021-10-18 14:00:00,104.87,105.12,104.71,105.09,23318.0,104.87,105.12,104.71,105.09,23318.0
2021-10-18 14:30:00,105.11,105.28,105.03,105.08,42614.0,105.11,105.28,105.03,105.08,42614.0
2021-10-18 15:00:00,105.11,105.19,104.97,105.03,31333.0,105.11,105.19,104.97,105.03,31333.0
2021-10-18 15:30:00,105.03,105.04,104.44,104.87,149517.0,105.03,105.04,104.44,104.87,149517.0
2021-10-19 09:30:00,104.67,106.67,104.16,106.53,68705.0,104.67,106.67,104.16,106.53,68705.0
2021-10-19 10:00:00,106.56,107.61,106.29,107.34,127461.0,106.56,107.61,106.29,107.34,127461.0
2021-10-19 10:30:00,107.34,107.81,107.17,107.63,102180.0,107.34,107.81,107.17,107.63,102180.0
2021-10-19 11:00:00,107.66,108.91,107.66,108.84,167749.0,107.66,108.91,107.66,108.84,167749.0
2021-10-19 11:30:00,108.88,109.96,108.81,109.38,221120.0,108.88,109.96,108.81,109.38,221120.0
2021-10-19 12:00:00,109.4,109.7,108.81,109.33,84569.0,109.4,109.7,108.81,109.33,84569.0
2021-10-19 12:30:00,109.35,109.36,108.94,109.18,46648.0,109.35,109.36,108.94,109.18,46648.0
2021-10-19 13:00:00,109.18,109.66,108.89,108.98,67676.0,109.18,109.66,108.89,108.98,67676.0
2021-10-19 13:30:00,108.99,109.55,108.94,109.32,59787.0,108.99,109.55,108.94,109.32,59787.0
2021-10-19 14:00:00,109.31,109.36,107.94,108.08,80723.0,109.31,109.36,107.94,108.08,80723.0
2021-10-19 14:30:00,108.06,108.14,107.54,107.91,65354.0,108.06,108.14,107.54,107.91,65354.0
2021-10-19 15:00:00,107.9,108.27,107.84,108.09,52093.0,107.9,108.27,107.84,108.09,52093.0
2021-10-19 15:30:00,108.08,108.34,107.85,108.28,100549.0,108.08,108.34,107.85,108.28,100549.0
2021-10-20 09:30:00,104.26,104.26,101.15,102.17,651022.0,104.26,104.26,101.15,102.17,651022.0
2021-10-20 10:00:00,102.13,104.18,101.59,104.18,366637.0,102.13,104.18,101.59,104.18,366637.0
2021-10-20 10:30:00,104.15,104.29,103.31,103.84,141909.0,104.15,104.29,103.31,103.84,141909.0
2021-10-20 11:00:00,103.83,104.65,103.67,104.44,100925.0,103.83,104.65,103.67,104.44,100925.0
2021-10-20 11:30:00,104.49,104.84,104.01,104.82,55919.0,104.49,104.84,104.01,104.82,55919.0
2021-10-20 12:00:00,104.87,105.23,104.53,104.6,60767.0,104.87,105.23,104.53,104.6,60767.0
2021-10-20 12:30:00,104.59,104.61,104.06,104.2,31089.0,104.59,104.61,104.06,104.2,31089.0
2021-10-20 13:00:00,104.29,104.42,102.96,102.97,66841.0,104.29,104.42,102.96,102.97,66841.0
2021-10-20 13:30:00,103.01,103.11,102.46,102.85,66100.0,103.01,103.11,102.46,102.85,66100.0
2021-10-20 14:00:00,102.85,103.11,102.31,102.45,50072.0,102.85,103.11,102.31,102.45,50072.0
2021-10-20 14:30:00,102.45,102.9,102.33,102.73,66450.0,102.45,102.9,102.33,102.73,66450.0
2021-10-20 15:00:00,102.75,102.96,102.61,102.8,63460.0,102.75,102.96,102.61,102.8,63460.0
2021-10-20 15:30:00,102.79,103.44,102.74,103.32,213692.0,102.79,103.44,102.74,103.32,213692.0
2021-10-21 09:30:00,104.16,105.71,103.36,105.24,205962.0,104.16,105.71,103.36,105.24,205962.0
2021-10-21 10:00:00,105.28,105.48,104.49,104.61,91550.0,105.28,105.48,104.49,104.61,91550.0
2021-10-21 10:30:00,104.57,105.53,104.2,104.23,54152.0,104.57,105.53,104.2,104.23,54152.0
2021-10-21 11:00:00,104.18,104.54,103.78,103.83,85706.0,104.18,104.54,103.78,103.83,85706.0
2021-10-21 11:30:00,103.91,103.92,103.33,103.63,42408.0,103.91,103.92,103.33,103.63,42408.0
2021-10-21 12:00:00,103.65,104.1,103.65,104.1,18763.0,103.65,104.1,103.65,104.1,18763.0
2021-10-21 12:30:00,104.05,104.88,104.03,104.88,16894.0,104.05,104.88,104.03,104.88,16894.0
2021-10-21 13:00:00,104.88,105.11,104.75,105.09,38590.0,104.88,105.11,104.75,105.09,38590.0
2021-10-21 13:30:00,105.13,105.3,105.03,105.25,37905.0,105.13,105.3,105.03,105.25,37905.0
2021-10-21 14:00:00,105.31,106.35,105.29,106.28,66538.0,105.31,106.35,105.29,106.28,66538.0
2021-10-21 14:30:00,106.28,106.8,106.28,106.59,57709.0,106.28,106.8,106.28,106.59,57709.0
2021-10-21 15:00:00,106.63,107.11,106.53,106.92,79097.0,106.63,107.11,106.53,106.92,79097.0
2021-10-21 15:30:00,106.89,107.04,106.11,106.29,280020.0,106.89,107.04,106.11,106.29,280020.0
2021-10-22 09:30:00,105.79,105.98,104.52,105.32,99976.0,105.79,105.98,104.52,105.32,99976.0
2021-10-22 10:00:00,105.35,105.63,104.67,105.34,29114.0,105.35,105.63,104.67,105.34,29114.0
2021-10-22 10:30:00,105.48,105.56,105.1,105.3,19630.0,105.48,105.56,105.1,105.3,19630.0
2021-10-22 11:00:00,105.32,105.86,105.0,105.21,37348.0,105.32,105.86,105.0,105.21,37348.0
2021-10-22 11:30:00,105.21,105.38,103.91,104.58,50745.0,105.21,105.38,103.91,104.58,50745.0
2021-10-22 12:00:00,104.49,105.49,104.49,105.33,45765.0,104.49,105.49,104.49,105.33,45765.0
2021-10-22 12:30:00,105.37,105.74,105.18,105.51,37462.0,105.37,105.74,105.18,105.51,37462.0
2021-10-22 13:00:00,105.51,105.74,105.38,105.6,21036.0,105.51,105.74,105.38,105.6,21036.0
2021-10-22 13:30:00,105.61,105.79,105.11,105.11,12491.0,105.61,105.79,105.11,105.11,12491.0
2021-10-22 14:00:00,105.14,105.38,105.09,105.33,7746.0,105.14,105.38,105.09,105.33,7746.0
2021-10-22 14:30:00,105.33,105.74,105.33,105.62,15232.0,105.33,105.74,105.33,105.62,15232.0
2021-10-22 15:00:00,105.64,105.76,105.47,105.66,19933.0,105.64,105.76,105.47,105.66,19933.0
2021-10-22 15:30:00,105.68,106.29,105.66,106.29,105675.0,105.68,106.29,105.66,106.29,105675.0
2021-10-25 09:30:00,107.53,108.4,106.58,106.85,68162.0,107.53,108.4,106.58,106.85,68162.0
2021-10-25 10:00:00,106.93,108.12,106.82,107.73,50680.0,106.93,108.12,106.82,107.73,50680.0
2021-10-25 10:30:00,107.71,107.96,107.41,107.46,29116.0,107.71,107.96,107.41,107.46,29116.0
2021-10-25 11:00:00,107.38,107.89,107.22,107.61,21918.0,107.38,107.89,107.22,107.61,21918.0
2021-10-25 11:30:00,107.67,108.07,107.59,107.65,30138.0,107.67,108.07,107.59,107.65,30138.0
2021-10-25 12:00:00,107.59,108.07,107.57,108.07,26207.0,107.59,108.07,107.57,108.07,26207.0
2021-10-25 12:30:00,108.08,108.9,107.97,108.52,64528.0,108.08,108.9,107.97,108.52,64528.0
2021-10-25 13:00:00,108.52,109.37,108.52,109.33,47619.0,108.52,109.37,108.52,109.33,47619.0
2021-10-25 13:30:00,109.3,109.33,108.87,109.05,34731.0,109.3,109.33,108.87,109.05,34731.0
2021-10-25 14:00:00,109.08,109.35,108.95,109.2,32374.0,109.08,109.35,108.95,109.2,32374.0
2021-10-25 14:30:00,109.2,109.58,109.2,109.41,89336.0,109.2,109.58,109.2,109.41,89336.0
2021-10-25 15:00:00,109.44,109.5,109.18,109.43,36018.0,109.44,109.5,109.18,109.43,36018.0
2021-10-25 15:30:00,109.44,109.53,109.03,109.04,155930.0,109.44,109.53,109.03,109.04,155930.0
2021-10-26 09:30:00,109.8,110.9,107.69,108.85,186495.0,109.8,110.9,107.69,108.85,186495.0
2021-10-26 10:00:00,108.73,109.5,108.58,109.08,104075.0,108.73,109.5,108.58,109.08,104075.0
2021-10-26 10:30:00,109.05,109.37,108.58,109.04,45486.0,109.05,109.37,108.58,109.04,45486.0
2021-10-26 11:00:00,109.0,109.17,108.46,109.04,68381.0,109.0,109.17,108.46,109.04,68381.0
2021-10-26 11:30:00,109.05,109.09,108.57,108.57,35390.0,109.05,109.09,108.57,108.57,35390.0
2021-10-26 12:00:00,108.6,108.78,108.25,108.7,39283.0,108.6,108.78,108.25,108.7,39283.0
2021-10-26 12:30:00,108.72,108.78,106.99,107.19,55382.0,108.72,108.78,106.99,107.19,55382.0
2021-10-26 13:00:00,107.27,107.53,107.16,107.37,32783.0,107.27,107.53,107.16,107.37,32783.0
2021-10-26 13:30:00,107.4,108.14,107.39,108.09,41924.0,107.4,108.14,107.39,108.09,41924.0
2021-10-26 14:00:00,108.1,108.44,107.97,108.44,18610.0,108.1,108.44,107.97,108.44,18610.0
2021-10-26 14:30:00,108.5,108.53,108.25,108.33,30672.0,108.5,108.53,108.25,108.33,30672.0
2021-10-26 15:00:00,108.36,108.78,108.25,108.58,29267.0,108.36,108.78,108.25,108.58,29267.0
2021-10-26 15:30:00,108.61,109.3,108.53,108.95,139364.0,108.61,109.3,108.53,108.95,139364.0
2021-10-27 09:30:00,113.06,116.45,112.5,116.35,453963.0,113.06,116.45,112.5,116.35,453963.0
2021-10-27 10:00:00,116.33,116.59,112.45,113.64,237945.0,116.33,116.59,112.45,113.64,237945.0
2021-10-27 10:30:00,113.64,113.67,112.04,112.3,111771.0,113.64,113.67,112.04,112.3,111771.0
2021-10-27 11:00:00,112.3,112.66,111.01,111.13,128176.0,112.3,112.66,111.01,111.13,128176.0
2021-10-27 11:30:00,111.07,111.73,110.57,110.95,107322.0,111.07,111.73,110.57,110.95,107322.0
2021-10-27 12:00:00,111.01,111.96,110.97,111.85,60877.0,111.01,111.96,110.97,111.85,60877.0
2021-10-27 12:30:00,111.83,112.2,111.6,111.84,62247.0,111.83,112.2,111.6,111.84,62247.0
2021-10-27 13:00:00,111.84,112.53,111.71,112.36,49316.0,111.84,112.53,111.71,112.36,49316.0
2021-10-27 13:30:00,112.48,112.96,112.08,112.11,73710.0,112.48,112.96,112.08,112.11,73710.0
2021-10-27 14:00:00,112.04,112.33,111.89,112.05,28033.0,112.04,112.33,111.89,112.05,28033.0
2021-10-27 14:30:00,112.02,112.36,111.99,112.06,35838.0,112.02,112.36,111.99,112.06,35838.0
2021-10-27 15:00:00,112.09,112.14,110.82,111.08,54307.0,112.09,112.14,110.82,111.08,54307.0
2021-10-27 15:30:00,111.08,111.33,110.1,110.23,176851.0,111.08,111.33,110.1,110.23,176851.0
2021-10-28 09:30:00,111.5,114.41,111.03,114.13,189464.0,111.5,114.41,111.03,114.13,189464.0
2021-10-28 10:00:00,114.12,114.73,113.55,113.97,103856.0,114.12,114.73,113.55,113.97,103856.0
2021-10-28 10:30:00,114.03,114.24,113.24,113.84,52318.0,114.03,114.24,113.24,113.84,52318.0
2021-10-28 11:00:00,113.9,113.98,113.33,113.56,55698.0,113.9,113.98,113.33,113.56,55698.0
2021-10-28 11:30:00,113.57,113.99,113.36,113.95,31333.0,113.57,113.99,113.36,113.95,31333.0
2021-10-28 12:00:00,113.98,114.88,113.67,113.87,127811.0,113.98,114.88,113.67,113.87,127811.0
2021-10-28 12:30:00,113.95,114.3,113.54,113.91,58054.0,113.95,114.3,113.54,113.91,58054.0
2021-10-28 13:00:00,113.92,114.16,113.69,114.14,90509.0,113.92,114.16,113.69,114.14,90509.0
2021-10-28 13:30:00,114.18,114.95,114.11,114.81,87048.0,114.18,114.95,114.11,114.81,87048.0
2021-10-28 14:00:00,114.83,115.05,114.16,114.9,78795.0,114.83,115.05,114.16,114.9,78795.0
2021-10-28 14:30:00,114.91,115.88,114.88,115.88,135137.0,114.91,115.88,114.88,115.88,135137.0
2021-10-28 15:00:00,115.84,117.69,115.71,117.56,328078.0,115.84,117.69,115.71,117.56,328078.0
2021-10-28 15:30:00,117.58,118.06,117.17,117.92,419719.0,117.58,118.06,117.17,117.92,419719.0
2021-10-29 09:30:00,116.87,120.2,116.6,118.11,444436.0,116.87,120.2,116.6,118.11,444436.0
2021-10-29 10:00:00,118.07,120.9,117.52,120.28,203025.0,118.07,120.9,117.52,120.28,203025.0
2021-10-29 10:30:00,120.28,120.57,118.99,119.17,129113.0,120.28,120.57,118.99,119.17,129113.0
2021-10-29 11:00:00,119.17,119.64,118.61,118.64,160806.0,119.17,119.64,118.61,118.64,160806.0
2021-10-29 11:30:00,118.61,119.1,118.58,118.84,46704.0,118.61,119.1,118.58,118.84,46704.0
2021-10-29 12:00:00,118.89,119.48,118.67,119.26,66126.0,118.89,119.48,118.67,119.26,66126.0
2021-10-29 12:30:00,119.29,119.5,118.44,118.49,46043.0,119.29,119.5,118.44,118.49,46043.0
2021-10-29 13:00:00,118.52,119.38,118.51,119.38,48151.0,118.52,119.38,118.51,119.38,48151.0
2021-10-29 13:30:00,119.39,119.79,119.01,119.01,60837.0,119.39,119.79,119.01,119.01,60837.0
2021-10-29 14:00:00,119.1,120.0,119.1,119.92,85373.0,119.1,120.0,119.1,119.92,85373.0
2021-10-29 14:30:00,119.91,120.14,119.58,119.78,177698.0,119.91,120.14,119.58,119.78,177698.0
2021-10-29 15:00:00,119.8,119.99,119.45,119.84,107111.0,119.8,119.99,119.45,119.84,107111.0
2021-10-29 15:30:00,119.91,120.26,119.55,119.65,270314.0,119.91,120.26,119.55,119.65,270314.0
2021-11-01 09:30:00,120.25,123.13,119.1,119.52,301913.0,120.25,123.13,119.1,119.52,301913.0
2021-11-01 10:00:00,119.36,119.45,117.87,118.44,186067.0,119.36,119.45,117.87,118.44,186067.0
2021-11-01 10:30:00,118.47,119.39,118.21,118.84,152304.0,118.47,119.39,118.21,118.84,152304.0
2021-11-01 11:00:00,118.79,119.42,118.4,118.48,85422.0,118.79,119.42,118.4,118.48,85422.0
2021-11-01 11:30:00,118.52,118.95,118.03,118.9,58215.0,118.52,118.95,118.03,118.9,58215.0
2021-11-01 12:00:00,118.93,119.3,118.44,118.53,102580.0,118.93,119.3,118.44,118.53,102580.0
2021-11-01 12:30:00,118.58,119.03,118.45,118.72,48574.0,118.58,119.03,118.45,118.72,48574.0
2021-11-01 13:00:00,118.75,119.31,118.61,119.02,52710.0,118.75,119.31,118.61,119.02,52710.0
2021-11-01 13:30:00,119.09,119.29,118.86,119.03,42850.0,119.09,119.29,118.86,119.03,42850.0
2021-11-01 14:00:00,119.02,119.11,118.54,118.78,77642.0,119.02,119.11,118.54,118.78,77642.0
2021-11-01 14:30:00,118.75,119.56,118.74,119.39,68506.0,118.75,119.56,118.74,119.39,68506.0
2021-11-01 15:00:00,119.46,120.1,119.36,120.06,55149.0,119.46,120.1,119.36,120.06,55149.0
2021-11-01 15:30:00,120.12,121.4,120.12,121.19,241985.0,120.12,121.4,120.12,121.19,241985.0
2021-11-02 09:30:00,120.77,122.36,118.41,120.19,130258.0,120.77,122.36,118.41,120.19,130258.0
2021-11-02 10:00:00,120.28,120.94,119.43,120.15,111294.0,120.28,120.94,119.43,120.15,111294.0
2021-11-02 10:30:00,120.24,120.62,119.37,119.67,95793.0,120.24,120.62,119.37,119.67,95793.0
2021-11-02 11:00:00,119.65,120.18,119.44,120.03,41498.0,119.65,120.18,119.44,120.03,41498.0
2021-11-02 11:30:00,120.04,120.08,119.58,119.69,42313.0,120.04,120.08,119.58,119.69,42313.0
2021-11-02 12:00:00,119.66,120.08,119.47,119.89,28226.0,119.66,120.08,119.47,119.89,28226.0
2021-11-02 12:30:00,119.87,120.06,119.66,119.96,22187.0,119.87,120.06,119.66,119.96,22187.0
2021-11-02 13:00:00,119.91,119.93,119.07,119.25,25850.0,119.91,119.93,119.07,119.25,25850.0
2021-11-02 13:30:00,119.22,119.39,118.78,118.94,102371.0,119.22,119.39,118.78,118.94,102371.0
2021-11-02 14:00:00,118.94,119.01,118.36,118.53,56111.0,118.94,119.01,118.36,118.53,56111.0
2021-11-02 14:30:00,118.53,119.16,118.41,119.1,69626.0,118.53,119.16,118.41,119.1,69626.0
2021-11-02 15:00:00,119.1,119.22,118.91,118.98,82480.0,119.1,119.22,118.91,118.98,82480.0
2021-11-02 15:30:00,118.99,119.41,118.34,118.65,170039.0,118.99,119.41,118.34,118.65,170039.0
2021-11-03 09:30:00,116.11,117.3,114.61,116.61,178102.0,116.11,117.3,114.61,116.61,178102.0
2021-11-03 10:00:00,116.48,117.2,115.79,115.84,94922.0,116.48,117.2,115.79,115.84,94922.0
2021-11-03 10:30:00,115.9,116.28,115.27,116.07,158861.0,115.9,116.28,115.27,116.07,158861.0
2021-11-03 11:00:00,116.04,116.26,115.67,116.07,49048.0,116.04,116.26,115.67,116.07,49048.0
2021-11-03 11:30:00,116.13,116.28,115.4,115.65,39447.0,116.13,116.28,115.4,115.65,39447.0
2021-11-03 12:00:00,115.54,115.71,115.19,115.19,56977.0,115.54,115.71,115.19,115.19,56977.0
2021-11-03 12:30:00,115.16,115.77,114.93,115.61,69957.0,115.16,115.77,114.93,115.61,69957.0
2021-11-03 13:00:00,115.64,116.94,115.57,116.9,56140.0,115.64,116.94,115.57,116.9,56140.0
2021-11-03 13:30:00,116.97,117.53,116.91,117.3,42936.0,116.97,117.53,116.91,117.3,42936.0
2021-11-03 14:00:00,117.31,117.57,116.67,116.74,83019.0,117.31,117.57,116.67,116.74,83019.0
2021-11-03 14:30:00,116.74,117.43,116.25,117.2,92797.0,116.74,117.43,116.25,117.2,92797.0
2021-11-03 15:00:00,117.22,117.53,117.18,117.34,32097.0,117.22,117.53,117.18,117.34,32097.0
2021-11-03 15:30:00,117.29,117.48,116.64,116.76,156547.0,117.29,117.48,116.64,116.76,156547.0
2021-11-04 09:30:00,116.25,116.35,114.12,115.42,89460.0,116.25,116.35,114.12,115.42,89460.0
2021-11-04 10:00:00,115.6,116.42,115.49,116.0,76744.0,115.6,116.42,115.49,116.0,76744.0
2021-11-04 10:30:00,116.11,116.39,115.78,115.85,80466.0,116.11,116.39,115.78,115.85,80466.0
2021-11-04 11:00:00,115.81,116.1,114.75,114.96,66740.0,115.81,116.1,114.75,114.96,66740.0
2021-11-04 11:30:00,114.85,115.75,114.71,115.74,50024.0,114.85,115.75,114.71,115.74,50024.0
2021-11-04 12:00:00,115.76,115.79,115.34,115.69,48771.0,115.76,115.79,115.34,115.69,48771.0
2021-11-04 12:30:00,115.71,115.83,115.29,115.36,145779.0,115.71,115.83,115.29,115.36,145779.0
2021-11-04 13:00:00,115.31,115.42,114.82,114.99,70906.0,115.31,115.42,114.82,114.99,70906.0
2021-11-04 13:30:00,114.96,115.17,114.78,115.01,104436.0,114.96,115.17,114.78,115.01,104436.0
2021-11-04 14:00:00,115.01,115.3,114.6,115.03,93129.0,115.01,115.3,114.6,115.03,93129.0
2021-11-04 14:30:00,115.04,116.16,114.94,115.66,159413.0,115.04,116.16,114.94,115.66,159413.0
2021-11-04 15:00:00,115.69,116.8,115.64,115.94,78863.0,115.69,116.8,115.64,115.94,78863.0
2021-11-04 15:30:00,116.0,116.8,115.31,116.74,267604.0,116.0,116.8,115.31,116.74,267604.0
2021-11-05 09:30:00,113.79,115.77,111.5,113.31,502566.0,113.79,115.77,111.5,113.31,502566.0
2021-11-05 10:00:00,113.34,116.5,113.34,115.13,165006.0,113.34,116.5,113.34,115.13,165006.0
2021-11-05 10:30:00,115.21,115.21,113.25,113.63,117778.0,115.21,115.21,113.25,113.63,117778.0
2021-11-05 11:00:00,113.68,114.02,113.14,113.6,84622.0,113.68,114.02,113.14,113.6,84622.0
2021-11-05 11:30:00,113.5,114.3,113.41,113.65,71088.0,113.5,114.3,113.41,113.65,71088.0
2021-11-05 12:00:00,113.63,114.6,113.3,114.57,51544.0,113.63,114.6,113.3,114.57,51544.0
2021-11-05 12:30:00,114.55,115.03,114.34,114.76,89920.0,114.55,115.03,114.34,114.76,89920.0
2021-11-05 13:00:00,114.76,115.03,113.81,113.81,64568.0,114.76,115.03,113.81,113.81,64568.0
2021-11-05 13:30:00,113.8,114.9,113.66,114.39,67294.0,113.8,114.9,113.66,114.39,67294.0
2021-11-05 14:00:00,114.44,115.56,114.27,115.42,59282.0,114.44,115.56,114.27,115.42,59282.0
2021-11-05 14:30:00,115.47,116.43,115.33,116.03,64177.0,115.47,116.43,115.33,116.03,64177.0
2021-11-05 15:00:00,116.04,116.14,115.45,116.07,72445.0,116.04,116.14,115.45,116.07,72445.0
2021-11-05 15:30:00,116.16,116.45,115.71,116.41,393761.0,116.16,116.45,115.71,116.41,393761.0
2021-11-08 09:30:00,117.98,119.86,113.34,113.67,206345.0,117.98,119.86,113.34,113.67,206345.0
2021-11-08 10:00:00,113.54,114.24,113.13,113.2,139642.0,113.54,114.24,113.13,113.2,139642.0
2021-11-08 10:30:00,113.2,114.14,112.59,113.9,96316.0,113.2,114.14,112.59,113.9,96316.0
2021-11-08 11:00:00,113.69,114.84,113.55,114.4,74230.0,113.69,114.84,113.55,114.4,74230.0
2021-11-08 11:30:00,114.48,114.79,113.93,114.32,60447.0,114.48,114.79,113.93,114.32,60447.0
2021-11-08 12:00:00,114.34,114.54,113.63,113.96,36418.0,114.34,114.54,113.63,113.96,36418.0
2021-11-08 12:30:00,114.0,114.59,113.92,114.48,41522.0,114.0,114.59,113.92,114.48,41522.0
2021-11-08 13:00:00,114.53,114.75,114.3,114.35,31885.0,114.53,114.75,114.3,114.35,31885.0
2021-11-08 13:30:00,114.54,115.06,114.33,115.06,31083.0,114.54,115.06,114.33,115.06,31083.0
2021-11-08 14:00:00,115.06,115.59,115.01,115.16,49205.0,115.06,115.59,115.01,115.16,49205.0
2021-11-08 14:30:00,115.08,116.19,114.97,115.99,41961.0,115.08,116.19,114.97,115.99,41961.0
2021-11-08 15:00:00,116.01,116.35,115.45,115.73,80104.0,116.01,116.35,115.45,115.73,80104.0
2021-11-08 15:30:00,115.71,115.73,114.94,115.02,164640.0,115.71,115.73,114.94,115.02,164640.0
2021-11-09 09:30:00,115.01,115.81,111.07,111.67,158963.0,115.01,115.81,111.07,111.67,158963.0
2021-11-09 10:00:00,111.73,113.63,111.04,113.21,119983.0,111.73,113.63,111.04,113.21,119983.0
2021-11-09 10:30:00,113.22,114.1,113.17,113.55,39173.0,113.22,114.1,113.17,113.55,39173.0
2021-11-09 11:00:00,113.54,114.6,113.41,114.35,34328.0,113.54,114.6,113.41,114.35,34328.0
2021-11-09 11:30:00,114.38,114.62,113.39,113.45,56727.0,114.38,114.62,113.39,113.45,56727.0
2021-11-09 12:00:00,113.48,113.9,113.31,113.57,24073.0,113.48,113.9,113.31,113.57,24073.0
2021-11-09 12:30:00,113.59,113.76,113.17,113.33,27701.0,113.59,113.76,113.17,113.33,27701.0
2021-11-09 13:00:00,113.32,113.73,113.21,113.49,26624.0,113.32,113.73,113.21,113.49,26624.0
2021-11-09 13:30:00,113.48,113.54,112.97,113.11,22724.0,113.48,113.54,112.97,113.11,22724.0
2021-11-09 14:00:00,113.03,114.03,112.96,113.81,26086.0,113.03,114.03,112.96,113.81,26086.0
2021-11-09 14:30:00,113.95,114.03,113.44,113.92,25547.0,113.95,114.03,113.44,113.92,25547.0
2021-11-09 15:00:00,113.89,114.07,113.62,113.93,28889.0,113.89,114.07,113.62,113.93,28889.0
2021-11-09 15:30:00,113.96,114.27,113.82,114.09,99101.0,113.96,114.27,113.82,114.09,99101.0
2021-11-10 09:30:00,112.59,113.89,111.04,113.22,74127.0,112.59,113.89,111.04,113.22,74127.0
2021-11-10 10:00:00,113.16,114.0,113.01,113.59,40974.0,113.16,114.0,113.01,113.59,40974.0
2021-11-10 10:30:00,113.57,114.05,113.44,113.88,27037.0,113.57,114.05,113.44,113.88,27037.0
2021-11-10 11:00:00,113.91,114.15,113.64,113.77,32066.0,113.91,114.15,113.64,113.77,32066.0
2021-11-10 11:30:00,113.77,114.03,113.49,113.65,23440.0,113.77,114.03,113.49,113.65,23440.0
2021-11-10 12:00:00,113.59,115.0,113.05,113.16,65825.0,113.59,115.0,113.05,113.16,65825.0
2021-11-10 12:30:00,113.15,113.21,112.73,113.17,22401.0,113.15,113.21,112.73,113.17,22401.0
2021-11-10 13:00:00,113.19,113.33,112.92,113.26,25644.0,113.19,113.33,112.92,113.26,25644.0
2021-11-10 13:30:00,113.25,113.52,113.03,113.21,29943.0,113.25,113.52,113.03,113.21,29943.0
2021-11-10 14:00:00,113.06,113.1,112.22,112.22,22834.0,113.06,113.1,112.22,112.22,22834.0
2021-11-10 14:30:00,112.23,112.59,111.95,112.38,32092.0,112.23,112.59,111.95,112.38,32092.0
2021-11-10 15:00:00,112.32,113.34,112.26,113.06,53193.0,112.32,113.34,112.26,113.06,53193.0
2021-11-10 15:30:00,113.09,113.21,110.82,110.99,512453.0,113.09,113.21,110.82,110.99,512453.0
2021-11-11 09:30:00,107.86,112.24,107.23,111.4,250520.0,107.86,112.24,107.23,111.4,250520.0
2021-11-11 10:00:00,111.49,113.36,111.0,112.36,108030.0,111.49,113.36,111.0,112.36,108030.0
2021-11-11 10:30:00,112.36,113.45,112.2,113.03,46239.0,112.36,113.45,112.2,113.03,46239.0
2021-11-11 11:00:00,112.91,113.14,112.4,112.4,31058.0,112.91,113.14,112.4,112.4,31058.0
2021-11-11 11:30:00,112.37,112.68,112.15,112.57,27679.0,112.37,112.68,112.15,112.57,27679.0
2021-11-11 12:00:00,112.6,112.72,112.25,112.56,26535.0,112.6,112.72,112.25,112.56,26535.0
2021-11-11 12:30:00,112.61,113.41,112.46,113.32,42647.0,112.61,113.41,112.46,113.32,42647.0
2021-11-11 13:00:00,113.4,113.85,113.24,113.38,48207.0,113.4,113.85,113.24,113.38,48207.0
2021-11-11 13:30:00,113.38,113.94,113.37,113.65,41612.0,113.38,113.94,113.37,113.65,41612.0
2021-11-11 14:00:00,113.66,114.18,113.66,114.07,41555.0,113.66,114.18,113.66,114.07,41555.0
2021-11-11 14:30:00,114.13,114.26,113.77,113.83,34648.0,114.13,114.26,113.77,113.83,34648.0
2021-11-11 15:00:00,113.81,113.84,113.31,113.44,29017.0,113.81,113.84,113.31,113.44,29017.0
2021-11-11 15:30:00,113.45,113.65,112.83,113.6,111281.0,113.45,113.65,112.83,113.6,111281.0
2021-11-12 09:30:00,113.67,114.57,112.31,112.87,79312.0,113.67,114.57,112.31,112.87,79312.0
2021-11-12 10:00:00,112.88,113.14,112.16,112.23,32156.0,112.88,113.14,112.16,112.23,32156.0
2021-11-12 10:30:00,112.28,113.04,112.05,112.79,30032.0,112.28,113.04,112.05,112.79,30032.0
2021-11-12 11:00:00,112.77,113.05,112.13,112.36,34181.0,112.77,113.05,112.13,112.36,34181.0
2021-11-12 11:30:00,112.45,112.83,112.05,112.44,22227.0,112.45,112.83,112.05,112.44,22227.0
2021-11-12 12:00:00,112.46,112.75,112.2,112.24,15202.0,112.46,112.75,112.2,112.24,15202.0
2021-11-12 12:30:00,112.24,112.3,111.86,112.03,32975.0,112.24,112.3,111.86,112.03,32975.0
2021-11-12 13:00:00,112.01,112.02,111.61,111.68,42829.0,112.01,112.02,111.61,111.68,42829.0
2021-11-12 13:30:00,111.73,111.77,111.37,111.4,31348.0,111.73,111.77,111.37,111.4,31348.0
2021-11-12 14:00:00,111.43,111.51,111.21,111.36,23096.0,111.43,111.51,111.21,111.36,23096.0
2021-11-12 14:30:00,111.39,111.4,111.07,111.29,30597.0,111.39,111.4,111.07,111.29,30597.0
2021-11-12 15:00:00,111.31,111.35,111.1,111.13,25624.0,111.31,111.35,111.1,111.13,25624.0
2021-11-12 15:30:00,111.15,111.21,110.83,110.92,132031.0,111.15,111.21,110.83,110.92,132031.0
2021-11-15 09:30:00,111.03,111.41,109.14,110.74,149676.0,111.03,111.41,109.14,110.74,149676.0
2021-11-15 10:00:00,110.74,110.81,109.89,110.08,33869.0,110.74,110.81,109.89,110.08,33869.0
2021-11-15 10:30:00,110.05,110.86,109.84,110.84,41505.0,110.05,110.86,109.84,110.84,41505.0
2021-11-15 11:00:00,110.77,110.97,110.33,110.81,43742.0,110.77,110.97,110.33,110.81,43742.0
2021-11-15 11:30:00,110.77,111.08,110.17,110.69,25447.0,110.77,111.08,110.17,110.69,25447.0
2021-11-15 12:00:00,110.68,110.98,110.23,110.41,32279.0,110.68,110.98,110.23,110.41,32279.0
2021-11-15 12:30:00,110.5,111.02,110.39,111.01,16474.0,110.5,111.02,110.39,111.01,16474.0
2021-11-15 13:00:00,110.98,111.3,110.83,111.02,33289.0,110.98,111.3,110.83,111.02,33289.0
2021-11-15 13:30:00,111.03,111.59,110.76,111.23,63276.0,111.03,111.59,110.76,111.23,63276.0
2021-11-15 14:00:00,111.25,111.41,111.09,111.31,25414.0,111.25,111.41,111.09,111.31,25414.0
2021-11-15 14:30:00,111.35,112.0,111.26,111.85,30521.0,111.35,112.0,111.26,111.85,30521.0
2021-11-15 15:00:00,111.85,112.2,111.74,112.14,45592.0,111.85,112.2,111.74,112.14,45592.0
2021-11-15 15:30:00,112.14,112.32,111.87,112.32,133515.0,112.14,112.32,111.87,112.32,133515.0
2021-11-16 09:30:00,112.16,112.4,110.92,111.14,85869.0,112.16,112.4,110.92,111.14,85869.0
2021-11-16 10:00:00,111.35,112.25,110.6,111.48,80655.0,111.35,112.25,110.6,111.48,80655.0
2021-11-16 10:30:00,111.53,112.64,111.53,112.3,49568.0,111.53,112.64,111.53,112.3,49568.0
2021-11-16 11:00:00,112.26,112.31,111.78,111.94,31032.0,112.26,112.31,111.78,111.94,31032.0
2021-11-16 11:30:00,111.94,112.31,111.54,112.27,33929.0,111.94,112.31,111.54,112.27,33929.0
2021-11-16 12:00:00,112.26,112.3,103.52,104.1,891505.0,112.26,112.3,103.52,104.1,891505.0
2021-11-16 12:30:00,104.09,105.93,103.02,105.11,576018.0,104.09,105.93,103.02,105.11,576018.0
2021-11-16 13:00:00,105.09,105.55,101.27,102.59,372146.0,105.09,105.55,101.27,102.59,372146.0
2021-11-16 13:30:00,102.49,103.36,102.11,102.97,204981.0,102.49,103.36,102.11,102.97,204981.0
2021-11-16 14:00:00,102.93,104.06,102.8,103.94,115671.0,102.93,104.06,102.8,103.94,115671.0
2021-11-16 14:30:00,103.97,105.19,103.9,104.85,129549.0,103.97,105.19,103.9,104.85,129549.0
2021-11-16 15:00:00,104.87,104.93,104.14,104.15,111246.0,104.87,104.93,104.14,104.15,111246.0
2021-11-16 15:30:00,104.14,104.52,103.91,104.5,362340.0,104.14,104.52,103.91,104.5,362340.0
2021-11-17 09:30:00,104.25,106.66,104.09,105.49,244593.0,104.25,106.66,104.09,105.49,244593.0
2021-11-17 10:00:00,105.52,105.59,103.76,104.38,100608.0,105.52,105.59,103.76,104.38,100608.0
2021-11-17 10:30:00,104.4,105.53,104.39,105.32,76950.0,104.4,105.53,104.39,105.32,76950.0
2021-11-17 11:00:00,105.28,105.92,104.85,105.82,79139.0,105.28,105.92,104.85,105.82,79139.0
2021-11-17 11:30:00,105.83,105.88,104.95,105.17,34654.0,105.83,105.88,104.95,105.17,34654.0
2021-11-17 12:00:00,105.21,105.34,104.04,104.08,47308.0,105.21,105.34,104.04,104.08,47308.0
2021-11-17 12:30:00,104.0,104.54,104.0,104.14,25561.0,104.0,104.54,104.0,104.14,25561.0
2021-11-17 13:00:00,104.18,104.51,103.29,103.66,87056.0,104.18,104.51,103.29,103.66,87056.0
2021-11-17 13:30:00,103.67,104.31,103.56,104.19,35693.0,103.67,104.31,103.56,104.19,35693.0
2021-11-17 14:00:00,104.23,104.27,103.8,104.0,27150.0,104.23,104.27,103.8,104.0,27150.0
2021-11-17 14:30:00,103.95,104.37,103.9,104.08,31275.0,103.95,104.37,103.9,104.08,31275.0
2021-11-17 15:00:00,104.1,104.27,103.92,104.05,27532.0,104.1,104.27,103.92,104.05,27532.0
2021-11-17 15:30:00,104.05,104.2,103.79,103.92,149793.0,104.05,104.2,103.79,103.92,149793.0
2021-11-18 09:30:00,104.67,104.67,102.13,102.34,98585.0,104.67,104.67,102.13,102.34,98585.0
2021-11-18 10:00:00,102.36,102.83,101.12,101.35,94518.0,102.36,102.83,101.12,101.35,94518.0
2021-11-18 10:30:00,101.27,102.86,101.22,102.6,37667.0,101.27,102.86,101.22,102.6,37667.0
2021-11-18 11:00:00,102.53,103.06,101.91,103.0,37494.0,102.53,103.06,101.91,103.0,37494.0
2021-11-18 11:30:00,103.0,103.29,102.8,103.11,33110.0,103.0,103.29,102.8,103.11,33110.0
2021-11-18 12:00:00,103.17,103.17,102.69,102.84,31449.0,103.17,103.17,102.69,102.84,31449.0
2021-11-18 12:30:00,102.82,102.93,102.34,102.74,34287.0,102.82,102.93,102.34,102.74,34287.0
2021-11-18 13:00:00,102.82,103.21,102.7,103.21,23144.0,102.82,103.21,102.7,103.21,23144.0
2021-11-18 13:30:00,103.22,103.25,102.88,102.97,28775.0,103.22,103.25,102.88,102.97,28775.0
2021-11-18 14:00:00,102.93,103.0,102.15,102.22,24038.0,102.93,103.0,102.15,102.22,24038.0
2021-11-18 14:30:00,102.15,102.98,102.01,102.92,25031.0,102.15,102.98,102.01,102.92,25031.0
2021-11-18 15:00:00,102.91,103.48,102.84,103.22,43961.0,102.91,103.48,102.84,103.22,43961.0
2021-11-18 15:30:00,103.19,103.65,103.04,103.43,154840.0,103.19,103.65,103.04,103.43,154840.0
2021-11-19 09:30:00,103.76,106.86,102.83,106.7,155595.0,103.76,106.86,102.83,106.7,155595.0
2021-11-19 10:00:00,106.62,107.48,105.82,107.37,122256.0,106.62,107.48,105.82,107.37,122256.0
2021-11-19 10:30:00,107.38,107.69,106.62,107.18,62901.0,107.38,107.69,106.62,107.18,62901.0
2021-11-19 11:00:00,107.22,107.43,106.59,107.27,42812.0,107.22,107.43,106.59,107.27,42812.0
2021-11-19 11:30:00,107.25,107.67,107.05,107.67,45571.0,107.25,107.67,107.05,107.67,45571.0
2021-11-19 12:00:00,107.65,108.29,107.59,108.1,50845.0,107.65,108.29,107.59,108.1,50845.0
2021-11-19 12:30:00,108.12,108.65,108.11,108.51,41624.0,108.12,108.65,108.11,108.51,41624.0
2021-11-19 13:00:00,108.58,109.11,108.53,108.79,66597.0,108.58,109.11,108.53,108.79,66597.0
2021-11-19 13:30:00,108.76,109.39,108.68,109.39,55479.0,108.76,109.39,108.68,109.39,55479.0
2021-11-19 14:00:00,109.41,110.32,109.33,109.89,77518.0,109.41,110.32,109.33,109.89,77518.0
2021-11-19 14:30:00,109.9,109.91,108.79,109.27,77657.0,109.9,109.91,108.79,109.27,77657.0
2021-11-19 15:00:00,109.27,109.33,108.37,108.77,83184.0,109.27,109.33,108.37,108.77,83184.0
2021-11-19 15:30:00,108.7,108.79,108.14,108.37,203486.0,108.7,108.79,108.14,108.37,203486.0
2021-11-22 09:30:00,113.09,114.96,112.02,114.14,259259.0,113.09,114.96,112.02,114.14,259259.0
2021-11-22 10:00:00,114.21,114.86,111.72,112.35,115714.0,114.21,114.86,111.72,112.35,115714.0
2021-11-22 10:30:00,112.45,113.31,111.73,112.05,85562.0,112.45,113.31,111.73,112.05,85562.0
2021-11-22 11:00:00,112.07,112.2,110.39,110.65,61568.0,112.07,112.2,110.39,110.65,61568.0
2021-11-22 11:30:00,110.71,110.71,108.61,109.26,87204.0,110.71,110.71,108.61,109.26,87204.0
2021-11-22 12:00:00,109.2,109.86,108.67,109.53,66771.0,109.2,109.86,108.67,109.53,66771.0
2021-11-22 12:30:00,109.45,109.98,109.22,109.77,40194.0,109.45,109.98,109.22,109.77,40194.0
2021-11-22 13:00:00,109.5,109.93,109.1,109.36,20198.0,109.5,109.93,109.1,109.36,20198.0
2021-11-22 13:30:00,109.59,109.99,109.58,109.96,23311.0,109.59,109.99,109.58,109.96,23311.0
2021-11-22 14:00:00,109.92,110.31,109.81,110.03,31485.0,109.92,110.31,109.81,110.03,31485.0
2021-11-22 14:30:00,109.97,110.26,109.78,110.13,28337.0,109.97,110.26,109.78,110.13,28337.0
2021-11-22 15:00:00,110.22,110.45,109.6,109.73,36567.0,110.22,110.45,109.6,109.73,36567.0
2021-11-22 15:30:00,109.74,110.0,107.93,108.1,200467.0,109.74,110.0,107.93,108.1,200467.0
2021-11-23 09:30:00,107.93,109.33,107.16,108.35,84393.0,107.93,109.33,107.16,108.35,84393.0
2021-11-23 10:00:00,108.17,108.26,105.92,106.07,59599.0,108.17,108.26,105.92,106.07,59599.0
2021-11-23 10:30:00,106.03,106.71,105.35,105.38,88726.0,106.03,106.71,105.35,105.38,88726.0
2021-11-23 11:00:00,105.39,106.46,105.22,105.55,80427.0,105.39,106.46,105.22,105.55,80427.0
2021-11-23 11:30:00,105.62,106.71,105.58,105.93,39226.0,105.62,106.71,105.58,105.93,39226.0
2021-11-23 12:00:00,105.79,106.73,105.43,106.34,22430.0,105.79,106.73,105.43,106.34,22430.0
2021-11-23 12:30:00,106.33,106.58,106.09,106.29,20505.0,106.33,106.58,106.09,106.29,20505.0
2021-11-23 13:00:00,106.23,106.67,106.05,106.28,28333.0,106.23,106.67,106.05,106.28,28333.0
2021-11-23 13:30:00,106.28,106.29,105.76,105.86,27197.0,106.28,106.29,105.76,105.86,27197.0
2021-11-23 14:00:00,105.86,106.09,105.3,105.63,39159.0,105.86,106.09,105.3,105.63,39159.0
2021-11-23 14:30:00,105.64,106.05,105.43,105.82,64986.0,105.64,106.05,105.43,105.82,64986.0
2021-11-23 15:00:00,105.83,107.5,105.83,106.77,90028.0,105.83,107.5,105.83,106.77,90028.0
2021-11-23 15:30:00,106.84,107.23,106.46,107.14,181200.0,106.84,107.23,106.46,107.14,181200.0
2021-11-24 09:30:00,106.36,106.75,103.94,104.34,83298.0,106.36,106.75,103.94,104.34,83298.0
2021-11-24 10:00:00,104.36,105.5,104.04,105.31,31598.0,104.36,105.5,104.04,105.31,31598.0
2021-11-24 10:30:00,105.36,106.05,104.66,105.24,39359.0,105.36,106.05,104.66,105.24,39359.0
2021-11-24 11:00:00,105.15,110.8,104.83,110.15,842240.0,105.15,110.8,104.83,110.15,842240.0
2021-11-24 11:30:00,110.18,110.26,108.73,108.96,136175.0,110.18,110.26,108.73,108.96,136175.0
2021-11-24 12:00:00,108.98,109.11,108.15,108.39,39219.0,108.98,109.11,108.15,108.39,39219.0
2021-11-24 12:30:00,108.32,108.48,107.77,107.91,32122.0,108.32,108.48,107.77,107.91,32122.0
2021-11-24 13:00:00,107.95,108.42,107.89,107.9,33166.0,107.95,108.42,107.89,107.9,33166.0
2021-11-24 13:30:00,107.96,108.07,107.71,107.99,26755.0,107.96,108.07,107.71,107.99,26755.0
2021-11-24 14:00:00,107.98,108.31,107.41,107.75,33470.0,107.98,108.31,107.41,107.75,33470.0
2021-11-24 14:30:00,107.76,108.21,107.66,108.04,26169.0,107.76,108.21,107.66,108.04,26169.0
2021-11-24 15:00:00,107.96,108.52,107.94,108.41,34503.0,107.96,108.52,107.94,108.41,34503.0
2021-11-24 15:30:00,108.44,108.5,108.0,108.18,116474.0,108.44,108.5,108.0,108.18,116474.0
2021-11-26 09:30:00,104.78,107.74,104.59,105.96,118004.0,104.78,107.74,104.59,105.96,118004.0
2021-11-26 10:00:00,105.87,105.87,103.94,104.45,62107.0,105.87,105.87,103.94,104.45,62107.0
2021-11-26 10:30:00,104.44,105.01,104.13,104.53,47406.0,104.44,105.01,104.13,104.53,47406.0
2021-11-26 11:00:00,104.4,104.57,103.41,103.8,38892.0,104.4,104.57,103.41,103.8,38892.0
2021-11-26 11:30:00,103.79,104.45,103.3,104.09,67697.0,103.79,104.45,103.3,104.09,67697.0
2021-11-26 12:00:00,104.05,105.1,104.02,105.05,29122.0,104.05,105.1,104.02,105.05,29122.0
2021-11-26 12:30:00,105.15,105.97,104.85,105.7,160070.0,105.15,105.97,104.85,105.7,160070.0
2021-11-29 09:30:00,106.06,106.55,104.68,106.15,144408.0,106.06,106.55,104.68,106.15,144408.0
2021-11-29 10:00:00,106.16,106.24,104.66,104.79,60044.0,106.16,106.24,104.66,104.79,60044.0
2021-11-29 10:30:00,104.7,105.88,104.16,105.77,53437.0,104.7,105.88,104.16,105.77,53437.0
2021-11-29 11:00:00,105.76,106.72,105.61,106.12,37776.0,105.76,106.72,105.61,106.12,37776.0
2021-11-29 11:30:00,106.11,106.83,106.11,106.72,50371.0,106.11,106.83,106.11,106.72,50371.0
2021-11-29 12:00:00,106.68,107.14,106.59,107.1,16468.0,106.68,107.14,106.59,107.1,16468.0
2021-11-29 12:30:00,107.13,107.5,107.0,107.43,17684.0,107.13,107.5,107.0,107.43,17684.0
2021-11-29 13:00:00,107.35,107.44,106.62,106.77,16249.0,107.35,107.44,106.62,106.77,16249.0
2021-11-29 13:30:00,106.71,107.28,106.69,107.26,15297.0,106.71,107.28,106.69,107.26,15297.0
2021-11-29 14:00:00,107.34,107.4,107.0,107.2,9285.0,107.34,107.4,107.0,107.2,9285.0
2021-11-29 14:30:00,107.24,107.24,106.86,107.05,19789.0,107.24,107.24,106.86,107.05,19789.0
2021-11-29 15:00:00,107.08,107.36,106.91,107.12,43808.0,107.08,107.36,106.91,107.12,43808.0
2021-11-29 15:30:00,107.03,107.35,106.56,106.92,111039.0,107.03,107.35,106.56,106.92,111039.0
2021-11-30 09:30:00,106.61,107.87,105.82,105.83,64463.0,106.61,107.87,105.82,105.83,64463.0
2021-11-30 10:00:00,105.8,106.36,105.26,106.11,31027.0,105.8,106.36,105.26,106.11,31027.0
2021-11-30 10:30:00,106.3,106.71,103.7,103.73,85387.0,106.3,106.71,103.7,103.73,85387.0
2021-11-30 11:00:00,103.72,104.68,103.33,103.6,75774.0,103.72,104.68,103.33,103.6,75774.0
2021-11-30 11:30:00,103.67,103.78,102.73,103.24,54946.0,103.67,103.78,102.73,103.24,54946.0
2021-11-30 12:00:00,103.27,103.42,102.31,103.28,52741.0,103.27,103.42,102.31,103.28,52741.0
2021-11-30 12:30:00,103.3,103.72,102.39,102.49,37642.0,103.3,103.72,102.39,102.49,37642.0
2021-11-30 13:00:00,102.5,102.96,102.36,102.85,29565.0,102.5,102.96,102.36,102.85,29565.0
2021-11-30 13:30:00,102.8,103.83,102.76,103.81,65556.0,102.8,103.83,102.76,103.81,65556.0
2021-11-30 14:00:00,103.73,104.15,103.54,103.63,51899.0,103.73,104.15,103.54,103.63,51899.0
2021-11-30 14:30:00,103.59,103.71,102.9,102.97,34069.0,103.59,103.71,102.9,102.97,34069.0
2021-11-30 15:00:00,102.93,103.67,102.79,102.86,32217.0,102.93,103.67,102.79,102.86,32217.0
2021-11-30 15:30:00,102.87,103.95,102.83,103.47,106303.0,102.87,103.95,102.83,103.47,106303.0
2021-12-01 09:30:00,105.91,106.9,105.25,106.86,91291.0,105.91,106.9,105.25,106.86,91291.0
2021-12-01 10:00:00,106.94,107.37,105.61,105.96,112079.0,106.94,107.37,105.61,105.96,112079.0
2021-12-01 10:30:00,105.87,108.0,105.82,107.94,105537.0,105.87,108.0,105.82,107.94,105537.0
2021-12-01 11:00:00,108.0,108.18,106.14,106.29,43701.0,108.0,108.18,106.14,106.29,43701.0
2021-12-01 11:30:00,106.26,106.48,104.63,104.97,41879.0,106.26,106.48,104.63,104.97,41879.0
2021-12-01 12:00:00,104.98,105.54,104.69,104.86,38431.0,104.98,105.54,104.69,104.86,38431.0
2021-12-01 12:30:00,104.86,105.24,104.24,104.24,19086.0,104.86,105.24,104.24,104.24,19086.0
2021-12-01 13:00:00,104.2,104.53,103.2,104.15,49155.0,104.2,104.53,103.2,104.15,49155.0
2021-12-01 13:30:00,104.09,104.23,103.3,104.08,52352.0,104.09,104.23,103.3,104.08,52352.0
2021-12-01 14:00:00,103.9,104.19,103.2,104.09,30857.0,103.9,104.19,103.2,104.09,30857.0
2021-12-01 14:30:00,103.96,104.44,103.41,103.52,22065.0,103.96,104.44,103.41,103.52,22065.0
2021-12-01 15:00:00,103.56,103.61,101.78,102.16,47377.0,103.56,103.61,101.78,102.16,47377.0
2021-12-01 15:30:00,102.15,103.22,101.53,101.64,125460.0,102.15,103.22,101.53,101.64,125460.0
2021-12-02 09:30:00,100.34,102.75,99.06,102.75,119479.0,100.34,102.75,99.06,102.75,119479.0
2021-12-02 10:00:00,102.39,102.86,100.35,101.63,77918.0,102.39,102.86,100.35,101.63,77918.0
2021-12-02 10:30:00,101.87,101.95,99.9,101.36,39149.0,101.87,101.95,99.9,101.36,39149.0
2021-12-02 11:00:00,101.4,102.45,100.96,102.45,15903.0,101.4,102.45,100.96,102.45,15903.0
2021-12-02 11:30:00,102.42,103.28,101.62,103.15,26082.0,102.42,103.28,101.62,103.15,26082.0
2021-12-02 12:00:00,103.06,103.14,102.64,102.98,26744.0,103.06,103.14,102.64,102.98,26744.0
2021-12-02 12:30:00,103.02,103.06,102.06,102.13,19525.0,103.02,103.06,102.06,102.13,19525.0
2021-12-02 13:00:00,102.18,102.48,101.82,101.99,19795.0,102.18,102.48,101.82,101.99,19795.0
2021-12-02 13:30:00,102.02,102.65,101.96,102.65,13441.0,102.02,102.65,101.96,102.65,13441.0
2021-12-02 14:00:00,102.66,102.78,102.28,102.78,15768.0,102.66,102.78,102.28,102.78,15768.0
2021-12-02 14:30:00,102.77,102.9,101.93,102.24,20688.0,102.77,102.9,101.93,102.24,20688.0
2021-12-02 15:00:00,102.3,102.75,102.01,102.42,18295.0,102.3,102.75,102.01,102.42,18295.0
2021-12-02 15:30:00,102.37,102.9,101.87,102.03,80338.0,102.37,102.9,101.87,102.03,80338.0
2021-12-03 09:30:00,104.81,104.97,99.67,99.9,89610.0,104.81,104.97,99.67,99.9,89610.0
2021-12-03 10:00:00,99.97,100.4,99.12,99.56,70345.0,99.97,100.4,99.12,99.56,70345.0
2021-12-03 10:30:00,99.45,99.76,98.38,99.0,69791.0,99.45,99.76,98.38,99.0,69791.0
2021-12-03 11:00:00,98.92,99.1,97.63,98.49,70199.0,98.92,99.1,97.63,98.49,70199.0
2021-12-03 11:30:00,98.63,98.66,97.07,97.07,49515.0,98.63,98.66,97.07,97.07,49515.0
2021-12-03 12:00:00,97.17,97.75,96.8,97.59,48560.0,97.17,97.75,96.8,97.59,48560.0
2021-12-03 12:30:00,97.5,97.87,96.86,97.31,50083.0,97.5,97.87,96.86,97.31,50083.0
2021-12-03 13:00:00,97.38,98.46,97.15,97.88,53950.0,97.38,98.46,97.15,97.88,53950.0
2021-12-03 13:30:00,97.85,97.87,97.0,97.03,28614.0,97.85,97.87,97.0,97.03,28614.0
2021-12-03 14:00:00,97.04,98.09,97.0,98.09,30760.0,97.04,98.09,97.0,98.09,30760.0
2021-12-03 14:30:00,98.11,98.12,97.29,97.58,23744.0,98.11,98.12,97.29,97.58,23744.0
2021-12-03 15:00:00,97.57,97.99,97.2,97.79,47434.0,97.57,97.99,97.2,97.79,47434.0
2021-12-03 15:30:00,97.82,98.39,97.28,98.25,244461.0,97.82,98.39,97.28,98.25,244461.0
2021-12-06 09:30:00,98.25,99.0,94.23,95.1,120971.0,98.25,99.0,94.23,95.1,120971.0
2021-12-06 10:00:00,95.23,98.02,95.04,97.93,59482.0,95.23,98.02,95.04,97.93,59482.0
2021-12-06 10:30:00,98.0,98.04,96.76,97.99,67692.0,98.0,98.04,96.76,97.99,67692.0
2021-12-06 11:00:00,97.97,98.73,97.52,98.4,38292.0,97.97,98.73,97.52,98.4,38292.0
2021-12-06 11:30:00,98.45,98.91,98.15,98.41,46269.0,98.45,98.91,98.15,98.41,46269.0
2021-12-06 12:00:00,98.45,98.74,98.0,98.55,26462.0,98.45,98.74,98.0,98.55,26462.0
2021-12-06 12:30:00,98.6,98.83,98.23,98.59,24212.0,98.6,98.83,98.23,98.59,24212.0
2021-12-06 13:00:00,98.61,99.42,98.49,99.34,19987.0,98.61,99.42,98.49,99.34,19987.0
2021-12-06 13:30:00,99.34,99.4,99.02,99.22,25767.0,99.34,99.4,99.02,99.22,25767.0
2021-12-06 14:00:00,99.28,99.6,98.97,99.58,25811.0,99.28,99.6,98.97,99.58,25811.0
2021-12-06 14:30:00,99.59,99.6,98.75,99.04,24142.0,99.59,99.6,98.75,99.04,24142.0
2021-12-06 15:00:00,99.01,99.23,98.66,98.91,37733.0,99.01,99.23,98.66,98.91,37733.0
2021-12-06 15:30:00,98.94,99.19,98.69,99.17,119983.0,98.94,99.19,98.69,99.17,119983.0
2021-12-07 09:30:00,102.19,103.75,101.31,103.6,98095.0,102.19,103.75,101.31,103.6,98095.0
2021-12-07 10:00:00,103.62,104.02,102.66,103.16,45207.0,103.62,104.02,102.66,103.16,45207.0
2021-12-07 10:30:00,103.21,103.99,102.86,103.18,29184.0,103.21,103.99,102.86,103.18,29184.0
2021-12-07 11:00:00,103.43,103.65,102.62,102.84,21159.0,103.43,103.65,102.62,102.84,21159.0
2021-12-07 11:30:00,102.79,103.15,102.43,102.73,28184.0,102.79,103.15,102.43,102.73,28184.0
2021-12-07 12:00:00,102.7,102.87,102.25,102.43,25000.0,102.7,102.87,102.25,102.43,25000.0
2021-12-07 12:30:00,102.4,102.59,101.81,102.25,28667.0,102.4,102.59,101.81,102.25,28667.0
2021-12-07 13:00:00,102.13,102.18,101.45,101.48,37539.0,102.13,102.18,101.45,101.48,37539.0
2021-12-07 13:30:00,101.48,101.65,100.92,101.21,41693.0,101.48,101.65,100.92,101.21,41693.0
2021-12-07 14:00:00,101.23,101.62,101.12,101.4,40239.0,101.23,101.62,101.12,101.4,40239.0
2021-12-07 14:30:00,101.3,101.36,100.89,101.14,41938.0,101.3,101.36,100.89,101.14,41938.0
2021-12-07 15:00:00,101.26,101.35,100.9,101.1,53622.0,101.26,101.35,100.9,101.1,53622.0
2021-12-07 15:30:00,101.09,101.34,100.53,101.2,137656.0,101.09,101.34,100.53,101.2,137656.0
2021-12-08 09:30:00,100.74,102.0,99.78,100.31,68167.0,100.74,102.0,99.78,100.31,68167.0
2021-12-08 10:00:00,100.07,100.75,99.88,100.38,34801.0,100.07,100.75,99.88,100.38,34801.0
2021-12-08 10:30:00,100.42,101.3,100.42,101.05,33148.0,100.42,101.3,100.42,101.05,33148.0
2021-12-08 11:00:00,100.94,101.59,100.65,101.1,21954.0,100.94,101.59,100.65,101.1,21954.0
2021-12-08 11:30:00,101.14,101.21,100.23,100.42,43031.0,101.14,101.21,100.23,100.42,43031.0
2021-12-08 12:00:00,100.47,100.83,100.34,100.58,17728.0,100.47,100.83,100.34,100.58,17728.0
2021-12-08 12:30:00,100.64,100.66,100.29,100.43,20760.0,100.64,100.66,100.29,100.43,20760.0
2021-12-08 13:00:00,100.41,100.96,100.38,100.66,21002.0,100.41,100.96,100.38,100.66,21002.0
2021-12-08 13:30:00,100.65,101.0,100.62,100.84,14490.0,100.65,101.0,100.62,100.84,14490.0
2021-12-08 14:00:00,100.77,100.89,100.5,100.58,14994.0,100.77,100.89,100.5,100.58,14994.0
2021-12-08 14:30:00,100.71,101.04,100.63,101.04,11808.0,100.71,101.04,100.63,101.04,11808.0
2021-12-08 15:00:00,100.99,101.18,100.65,101.06,16875.0,100.99,101.18,100.65,101.06,16875.0
2021-12-08 15:30:00,101.03,101.13,100.4,100.63,110472.0,101.03,101.13,100.4,100.63,110472.0
2021-12-09 09:30:00,99.94,101.14,98.49,98.93,72863.0,99.94,101.14,98.49,98.93,72863.0
2021-12-09 10:00:00,98.93,99.52,98.13,98.79,34221.0,98.93,99.52,98.13,98.79,34221.0
2021-12-09 10:30:00,98.7,98.88,97.91,98.16,30695.0,98.7,98.88,97.91,98.16,30695.0
2021-12-09 11:00:00,98.1,98.61,97.9,98.61,19766.0,98.1,98.61,97.9,98.61,19766.0
2021-12-09 11:30:00,98.51,98.88,98.47,98.49,20076.0,98.51,98.88,98.47,98.49,20076.0
2021-12-09 12:00:00,98.43,98.46,97.89,97.98,24347.0,98.43,98.46,97.89,97.98,24347.0
2021-12-09 12:30:00,97.94,98.38,97.7,98.3,31571.0,97.94,98.38,97.7,98.3,31571.0
2021-12-09 13:00:00,98.23,98.37,98.08,98.12,19781.0,98.23,98.37,98.08,98.12,19781.0
2021-12-09 13:30:00,98.09,98.23,97.26,97.55,38597.0,98.09,98.23,97.26,97.55,38597.0
2021-12-09 14:00:00,97.61,97.76,97.23,97.27,15307.0,97.61,97.76,97.23,97.27,15307.0
2021-12-09 14:30:00,97.27,97.46,96.78,96.83,31755.0,97.27,97.46,96.78,96.83,31755.0
2021-12-09 15:00:00,96.81,97.3,96.56,96.71,31340.0,96.81,97.3,96.56,96.71,31340.0
2021-12-09 15:30:00,96.74,97.0,96.44,96.63,228972.0,96.74,97.0,96.44,96.63,228972.0
2021-12-10 09:30:00,98.02,98.56,96.25,96.57,95469.0,98.02,98.56,96.25,96.57,95469.0
2021-12-10 10:00:00,96.51,96.79,95.36,95.5,105003.0,96.51,96.79,95.36,95.5,105003.0
2021-12-10 10:30:00,95.5,95.65,94.9,95.54,49443.0,95.5,95.65,94.9,95.54,49443.0
2021-12-10 11:00:00,95.51,96.05,94.94,96.01,74034.0,95.51,96.05,94.94,96.01,74034.0
2021-12-10 11:30:00,95.93,97.0,95.92,96.88,43872.0,95.93,97.0,95.92,96.88,43872.0
2021-12-10 12:00:00,97.0,97.32,96.82,97.01,57087.0,97.0,97.32,96.82,97.01,57087.0
2021-12-10 12:30:00,96.99,97.12,96.72,96.96,28227.0,96.99,97.12,96.72,96.96,28227.0
2021-12-10 13:00:00,97.0,97.02,96.7,97.0,23127.0,97.0,97.02,96.7,97.0,23127.0
2021-12-10 13:30:00,96.97,97.1,96.53,96.78,24962.0,96.97,97.1,96.53,96.78,24962.0
2021-12-10 14:00:00,96.86,97.06,96.59,96.71,34336.0,96.86,97.06,96.59,96.71,34336.0
2021-12-10 14:30:00,96.71,96.72,96.4,96.48,23538.0,96.71,96.72,96.4,96.48,23538.0
2021-12-10 15:00:00,96.5,96.73,96.17,96.33,46325.0,96.5,96.73,96.17,96.33,46325.0
2021-12-10 15:30:00,96.35,97.34,96.29,97.33,114723.0,96.35,97.34,96.29,97.33,114723.0
2021-12-13 09:30:00,97.34,99.39,96.47,98.45,68210.0,97.34,99.39,96.47,98.45,68210.0
2021-12-13 10:00:00,98.4,99.05,96.9,97.15,48129.0,98.4,99.05,96.9,97.15,48129.0
2021-12-13 10:30:00,97.31,98.23,97.24,97.6,31153.0,97.31,98.23,97.24,97.6,31153.0
2021-12-13 11:00:00,97.55,98.1,96.72,96.72,30447.0,97.55,98.1,96.72,96.72,30447.0
2021-12-13 11:30:00,96.72,96.88,96.0,96.33,48366.0,96.72,96.88,96.0,96.33,48366.0
2021-12-13 12:00:00,96.33,97.03,96.21,97.03,29251.0,96.33,97.03,96.21,97.03,29251.0
2021-12-13 12:30:00,97.06,97.06,96.26,96.39,34590.0,97.06,97.06,96.26,96.39,34590.0
2021-12-13 13:00:00,96.44,96.81,96.25,96.26,32738.0,96.44,96.81,96.25,96.26,32738.0
2021-12-13 13:30:00,96.32,97.01,96.07,96.96,39021.0,96.32,97.01,96.07,96.96,39021.0
2021-12-13 14:00:00,96.93,97.21,93.13,96.3,418932.0,96.93,97.21,93.13,96.3,418932.0
2021-12-13 14:30:00,96.28,98.11,95.96,98.05,147076.0,96.28,98.11,95.96,98.05,147076.0
2021-12-13 15:00:00,98.09,98.2,97.39,97.51,57064.0,98.09,98.2,97.39,97.51,57064.0
2021-12-13 15:30:00,97.6,97.77,96.97,97.09,88633.0,97.6,97.77,96.97,97.09,88633.0
2021-12-14 09:30:00,94.37,95.35,92.8,93.2,113748.0,94.37,95.35,92.8,93.2,113748.0
2021-12-14 10:00:00,93.24,94.33,92.71,93.99,79580.0,93.24,94.33,92.71,93.99,79580.0
2021-12-14 10:30:00,93.94,94.25,93.01,93.24,43703.0,93.94,94.25,93.01,93.24,43703.0
2021-12-14 11:00:00,93.18,93.99,93.02,93.99,42065.0,93.18,93.99,93.02,93.99,42065.0
2021-12-14 11:30:00,94.07,95.17,93.67,95.0,75497.0,94.07,95.17,93.67,95.0,75497.0
2021-12-14 12:00:00,94.94,95.24,94.75,95.19,26054.0,94.94,95.24,94.75,95.19,26054.0
2021-12-14 12:30:00,95.14,95.18,94.83,95.12,13946.0,95.14,95.18,94.83,95.12,13946.0
2021-12-14 13:00:00,95.01,95.45,94.94,95.38,20352.0,95.01,95.45,94.94,95.38,20352.0
2021-12-14 13:30:00,95.34,95.46,94.96,95.06,27088.0,95.34,95.46,94.96,95.06,27088.0
2021-12-14 14:00:00,95.02,95.93,94.92,95.73,33029.0,95.02,95.93,94.92,95.73,33029.0
2021-12-14 14:30:00,95.75,95.82,95.3,95.42,20431.0,95.75,95.82,95.3,95.42,20431.0
2021-12-14 15:00:00,95.42,95.93,95.31,95.85,31725.0,95.42,95.93,95.31,95.85,31725.0
2021-12-14 15:30:00,95.82,96.01,95.08,95.31,129339.0,95.82,96.01,95.08,95.31,129339.0
2021-12-15 09:30:00,95.39,95.4,92.26,92.68,79419.0,95.39,95.4,92.26,92.68,79419.0
2021-12-15 10:00:00,92.55,93.1,92.31,92.58,70549.0,92.55,93.1,92.31,92.58,70549.0
2021-12-15 10:30:00,92.68,93.2,92.55,92.64,36953.0,92.68,93.2,92.55,92.64,36953.0
2021-12-15 11:00:00,92.57,92.63,92.18,92.39,28310.0,92.57,92.63,92.18,92.39,28310.0
2021-12-15 11:30:00,92.35,92.71,92.2,92.47,47220.0,92.35,92.71,92.2,92.47,47220.0
2021-12-15 12:00:00,92.5,92.7,91.66,92.09,47552.0,92.5,92.7,91.66,92.09,47552.0
2021-12-15 12:30:00,92.03,92.24,91.73,91.78,21544.0,92.03,92.24,91.73,91.78,21544.0
2021-12-15 13:00:00,91.81,92.0,91.46,91.55,29195.0,91.81,92.0,91.46,91.55,29195.0
2021-12-15 13:30:00,91.47,91.93,91.46,91.81,45395.0,91.47,91.93,91.46,91.81,45395.0
2021-12-15 14:00:00,91.75,93.18,91.27,92.5,78367.0,91.75,93.18,91.27,92.5,78367.0
2021-12-15 14:30:00,92.47,93.65,92.33,93.44,60444.0,92.47,93.65,92.33,93.44,60444.0
2021-12-15 15:00:00,93.44,94.54,93.34,94.44,84141.0,93.44,94.54,93.34,94.44,84141.0
2021-12-15 15:30:00,94.49,95.24,94.33,95.24,163936.0,94.49,95.24,94.33,95.24,163936.0
2021-12-16 09:30:00,96.14,97.3,95.06,95.07,60670.0,96.14,97.3,95.06,95.07,60670.0
2021-12-16 10:00:00,95.06,95.62,94.47,95.48,39068.0,95.06,95.62,94.47,95.48,39068.0
2021-12-16 10:30:00,95.57,95.65,93.5,93.66,40910.0,95.57,95.65,93.5,93.66,40910.0
2021-12-16 11:00:00,93.55,93.61,92.51,93.01,46143.0,93.55,93.61,92.51,93.01,46143.0
2021-12-16 11:30:00,92.96,93.24,92.04,92.08,48247.0,92.96,93.24,92.04,92.08,48247.0
2021-12-16 12:00:00,92.12,92.37,91.61,91.87,37491.0,92.12,92.37,91.61,91.87,37491.0
2021-12-16 12:30:00,91.93,91.94,91.27,91.31,28817.0,91.93,91.94,91.27,91.31,28817.0
2021-12-16 13:00:00,91.43,91.82,91.36,91.73,37706.0,91.43,91.82,91.36,91.73,37706.0
2021-12-16 13:30:00,91.75,91.9,91.27,91.44,57684.0,91.75,91.9,91.27,91.44,57684.0
2021-12-16 14:00:00,91.41,91.6,91.07,91.18,26937.0,91.41,91.6,91.07,91.18,26937.0
2021-12-16 14:30:00,91.23,91.23,89.45,89.51,197498.0,91.23,91.23,89.45,89.51,197498.0
2021-12-16 15:00:00,89.54,90.35,89.44,90.26,93853.0,89.54,90.35,89.44,90.26,93853.0
2021-12-16 15:30:00,90.25,91.41,90.25,91.13,219027.0,90.25,91.41,90.25,91.13,219027.0
2021-12-17 09:30:00,89.58,90.0,88.76,89.7,129019.0,89.58,90.0,88.76,89.7,129019.0
2021-12-17 10:00:00,89.84,90.95,89.75,90.63,52184.0,89.84,90.95,89.75,90.63,52184.0
2021-12-17 10:30:00,90.69,92.13,90.36,92.1,49146.0,90.69,92.13,90.36,92.1,49146.0
2021-12-17 11:00:00,92.05,92.64,91.92,92.52,37689.0,92.05,92.64,91.92,92.52,37689.0
2021-12-17 11:30:00,92.61,92.7,91.61,92.05,47395.0,92.61,92.7,91.61,92.05,47395.0
2021-12-17 12:00:00,92.12,92.12,91.3,91.54,49435.0,92.12,92.12,91.3,91.54,49435.0
2021-12-17 12:30:00,91.46,92.55,91.29,92.46,34260.0,91.46,92.55,91.29,92.46,34260.0
2021-12-17 13:00:00,92.43,93.37,92.36,93.34,49147.0,92.43,93.37,92.36,93.34,49147.0
2021-12-17 13:30:00,93.35,93.45,93.2,93.42,56844.0,93.35,93.45,93.2,93.42,56844.0
2021-12-17 14:00:00,93.4,93.51,93.02,93.15,66770.0,93.4,93.51,93.02,93.15,66770.0
2021-12-17 14:30:00,93.18,93.68,93.05,93.22,56876.0,93.18,93.68,93.05,93.22,56876.0
2021-12-17 15:00:00,93.22,93.4,92.86,93.09,37613.0,93.22,93.4,92.86,93.09,37613.0
2021-12-17 15:30:00,93.09,93.77,92.77,93.16,210037.0,93.09,93.77,92.77,93.16,210037.0
2021-12-20 09:30:00,87.88,88.0,85.41,86.3,310681.0,87.88,88.0,85.41,86.3,310681.0
2021-12-20 10:00:00,86.23,87.69,85.84,87.08,188613.0,86.23,87.69,85.84,87.08,188613.0
2021-12-20 10:30:00,87.02,87.25,86.52,87.22,92449.0,87.02,87.25,86.52,87.22,92449.0
2021-12-20 11:00:00,87.17,87.5,86.78,87.09,92504.0,87.17,87.5,86.78,87.09,92504.0
2021-12-20 11:30:00,87.06,87.14,86.27,86.94,116039.0,87.06,87.14,86.27,86.94,116039.0
2021-12-20 12:00:00,86.95,86.97,85.83,85.89,121248.0,86.95,86.97,85.83,85.89,121248.0
2021-12-20 12:30:00,85.89,85.89,85.12,85.26,85700.0,85.89,85.89,85.12,85.26,85700.0
2021-12-20 13:00:00,85.21,85.4,84.85,85.2,112070.0,85.21,85.4,84.85,85.2,112070.0
2021-12-20 13:30:00,85.23,85.95,84.99,85.32,93699.0,85.23,85.95,84.99,85.32,93699.0
2021-12-20 14:00:00,85.32,86.02,85.15,85.2,116670.0,85.32,86.02,85.15,85.2,116670.0
2021-12-20 14:30:00,85.24,85.27,84.78,85.11,110354.0,85.24,85.27,84.78,85.11,110354.0
2021-12-20 15:00:00,85.1,86.1,85.1,85.61,127289.0,85.1,86.1,85.1,85.61,127289.0
2021-12-20 15:30:00,85.67,85.9,84.99,85.75,397833.0,85.67,85.9,84.99,85.75,397833.0
2021-12-21 09:30:00,87.18,88.0,87.0,87.02,111466.0,87.18,88.0,87.0,87.02,111466.0
2021-12-21 10:00:00,87.13,88.43,87.13,87.64,56960.0,87.13,88.43,87.13,87.64,56960.0
2021-12-21 10:30:00,87.68,88.58,87.06,88.26,38974.0,87.68,88.58,87.06,88.26,38974.0
2021-12-21 11:00:00,88.29,88.47,87.74,88.03,29839.0,88.29,88.47,87.74,88.03,29839.0
2021-12-21 11:30:00,88.03,88.47,87.8,88.18,22792.0,88.03,88.47,87.8,88.18,22792.0
2021-12-21 12:00:00,88.18,88.7,87.96,88.69,30023.0,88.18,88.7,87.96,88.69,30023.0
2021-12-21 12:30:00,88.64,88.71,88.36,88.65,27286.0,88.64,88.71,88.36,88.65,27286.0
2021-12-21 13:00:00,88.61,88.72,88.28,88.72,18010.0,88.61,88.72,88.28,88.72,18010.0
2021-12-21 13:30:00,88.7,89.19,88.53,88.56,41838.0,88.7,89.19,88.53,88.56,41838.0
2021-12-21 14:00:00,88.54,88.76,88.4,88.73,59861.0,88.54,88.76,88.4,88.73,59861.0
2021-12-21 14:30:00,88.69,88.95,88.52,88.83,26736.0,88.69,88.95,88.52,88.83,26736.0
2021-12-21 15:00:00,88.82,88.95,88.41,88.66,60985.0,88.82,88.95,88.41,88.66,60985.0
2021-12-21 15:30:00,88.68,89.21,88.19,89.14,208642.0,88.68,89.21,88.19,89.14,208642.0
2021-12-22 09:30:00,88.72,88.87,86.66,87.81,71911.0,88.72,88.87,86.66,87.81,71911.0
2021-12-22 10:00:00,87.84,88.32,87.3,87.3,53404.0,87.84,88.32,87.3,87.3,53404.0
2021-12-22 10:30:00,87.38,88.2,87.16,87.94,32323.0,87.38,88.2,87.16,87.94,32323.0
2021-12-22 11:00:00,88.0,88.31,87.67,87.97,34751.0,88.0,88.31,87.67,87.97,34751.0
2021-12-22 11:30:00,88.07,88.35,87.9,88.11,16873.0,88.07,88.35,87.9,88.11,16873.0
2021-12-22 12:00:00,88.13,88.34,87.62,87.77,23147.0,88.13,88.34,87.62,87.77,23147.0
2021-12-22 12:30:00,87.86,87.87,87.66,87.81,13193.0,87.86,87.87,87.66,87.81,13193.0
2021-12-22 13:00:00,87.78,87.78,87.12,87.19,28444.0,87.78,87.78,87.12,87.19,28444.0
2021-12-22 13:30:00,87.22,87.34,86.84,87.34,36136.0,87.22,87.34,86.84,87.34,36136.0
2021-12-22 14:00:00,87.27,87.27,86.76,86.83,17326.0,87.27,87.27,86.76,86.83,17326.0
2021-12-22 14:30:00,86.94,87.62,86.92,87.56,16939.0,86.94,87.62,86.92,87.56,16939.0
2021-12-22 15:00:00,87.57,87.75,87.33,87.63,35814.0,87.57,87.75,87.33,87.63,35814.0
2021-12-22 15:30:00,87.65,88.01,87.53,88.01,92672.0,87.65,88.01,87.53,88.01,92672.0
2021-12-23 09:30:00,88.77,88.77,86.4,86.75,78113.0,88.77,88.77,86.4,86.75,78113.0
2021-12-23 10:00:00,86.76,86.89,86.2,86.23,36108.0,86.76,86.89,86.2,86.23,36108.0
2021-12-23 10:30:00,86.26,87.13,86.23,86.84,31456.0,86.26,87.13,86.23,86.84,31456.0
2021-12-23 11:00:00,86.77,86.77,86.33,86.48,37795.0,86.77,86.77,86.33,86.48,37795.0
2021-12-23 11:30:00,86.5,86.83,86.5,86.76,28442.0,86.5,86.83,86.5,86.76,28442.0
2021-12-23 12:00:00,86.78,87.28,86.72,86.98,20896.0,86.78,87.28,86.72,86.98,20896.0
2021-12-23 12:30:00,86.92,87.5,86.88,87.5,21015.0,86.92,87.5,86.88,87.5,21015.0
2021-12-23 13:00:00,87.49,87.64,87.37,87.43,23415.0,87.49,87.64,87.37,87.43,23415.0
2021-12-23 13:30:00,87.44,87.62,87.33,87.53,20806.0,87.44,87.62,87.33,87.53,20806.0
2021-12-23 14:00:00,87.56,87.62,87.07,87.09,27120.0,87.56,87.62,87.07,87.09,27120.0
2021-12-23 14:30:00,87.1,87.38,86.83,87.21,38417.0,87.1,87.38,86.83,87.21,38417.0
2021-12-23 15:00:00,87.19,87.28,86.89,87.03,44604.0,87.19,87.28,86.89,87.03,44604.0
2021-12-23 15:30:00,87.05,87.47,86.89,87.37,146993.0,87.05,87.47,86.89,87.37,146993.0
2021-12-27 09:30:00,88.0,88.0,86.28,86.51,61660.0,88.0,88.0,86.28,86.51,61660.0
2021-12-27 10:00:00,86.39,86.53,85.9,86.25,45999.0,86.39,86.53,85.9,86.25,45999.0
2021-12-27 10:30:00,86.36,86.65,85.95,86.24,45400.0,86.36,86.65,85.95,86.24,45400.0
2021-12-27 11:00:00,86.27,86.76,86.09,86.29,29394.0,86.27,86.76,86.09,86.29,29394.0
2021-12-27 11:30:00,86.26,86.39,85.94,86.39,25340.0,86.26,86.39,85.94,86.39,25340.0
2021-12-27 12:00:00,86.35,87.21,86.3,87.16,30912.0,86.35,87.21,86.3,87.16,30912.0
2021-12-27 12:30:00,87.16,87.24,86.89,87.04,11672.0,87.16,87.24,86.89,87.04,11672.0
2021-12-27 13:00:00,87.04,87.12,86.88,87.08,12074.0,87.04,87.12,86.88,87.08,12074.0
2021-12-27 13:30:00,87.1,87.33,87.03,87.33,14172.0,87.1,87.33,87.03,87.33,14172.0
2021-12-27 14:00:00,87.34,87.58,87.34,87.4,17372.0,87.34,87.58,87.34,87.4,17372.0
2021-12-27 14:30:00,87.34,87.73,87.34,87.42,21384.0,87.34,87.73,87.34,87.42,21384.0
2021-12-27 15:00:00,87.35,87.37,87.07,87.14,23892.0,87.35,87.37,87.07,87.14,23892.0
2021-12-27 15:30:00,87.19,87.96,87.13,87.9,102347.0,87.19,87.96,87.13,87.9,102347.0
2021-12-28 09:30:00,88.25,88.71,87.27,88.42,44485.0,88.25,88.71,87.27,88.42,44485.0
2021-12-28 10:00:00,88.51,88.67,87.64,88.05,26650.0,88.51,88.67,87.64,88.05,26650.0
2021-12-28 10:30:00,88.01,88.11,87.28,87.73,16514.0,88.01,88.11,87.28,87.73,16514.0
2021-12-28 11:00:00,87.73,87.73,87.09,87.28,24706.0,87.73,87.73,87.09,87.28,24706.0
2021-12-28 11:30:00,87.21,87.79,87.08,87.69,12560.0,87.21,87.79,87.08,87.69,12560.0
2021-12-28 12:00:00,87.7,87.93,87.61,87.7,14381.0,87.7,87.93,87.61,87.7,14381.0
2021-12-28 12:30:00,87.67,87.86,87.55,87.76,18570.0,87.67,87.86,87.55,87.76,18570.0
2021-12-28 13:00:00,87.73,87.79,87.21,87.28,10457.0,87.73,87.79,87.21,87.28,10457.0
2021-12-28 13:30:00,87.32,87.46,87.21,87.36,12959.0,87.32,87.46,87.21,87.36,12959.0
2021-12-28 14:00:00,87.32,87.65,87.17,87.48,13257.0,87.32,87.65,87.17,87.48,13257.0
2021-12-28 14:30:00,87.52,87.66,87.44,87.58,7177.0,87.52,87.66,87.44,87.58,7177.0
2021-12-28 15:00:00,87.56,87.57,87.33,87.49,19286.0,87.56,87.57,87.33,87.49,19286.0
2021-12-28 15:30:00,87.52,88.0,87.19,87.44,83847.0,87.52,88.0,87.19,87.44,83847.0
2021-12-29 09:30:00,87.12,87.72,86.0,86.22,39996.0,87.12,87.72,86.0,86.22,39996.0
2021-12-29 10:00:00,86.2,86.72,85.97,86.56,41536.0,86.2,86.72,85.97,86.56,41536.0
2021-12-29 10:30:00,86.49,87.59,86.49,87.54,17263.0,86.49,87.59,86.49,87.54,17263.0
2021-12-29 11:00:00,87.53,88.14,87.4,88.09,30000.0,87.53,88.14,87.4,88.09,30000.0
2021-12-29 11:30:00,88.0,88.06,87.5,87.53,19572.0,88.0,88.06,87.5,87.53,19572.0
2021-12-29 12:00:00,87.5,87.5,87.21,87.29,9731.0,87.5,87.5,87.21,87.29,9731.0
2021-12-29 12:30:00,87.28,87.41,87.2,87.41,7058.0,87.28,87.41,87.2,87.41,7058.0
2021-12-29 13:00:00,87.38,87.48,87.31,87.48,11300.0,87.38,87.48,87.31,87.48,11300.0
2021-12-29 13:30:00,87.5,87.75,87.46,87.67,18156.0,87.5,87.75,87.46,87.67,18156.0
2021-12-29 14:00:00,87.68,87.92,87.56,87.62,29648.0,87.68,87.92,87.56,87.62,29648.0
2021-12-29 14:30:00,87.65,87.71,87.34,87.51,14635.0,87.65,87.71,87.34,87.51,14635.0
2021-12-29 15:00:00,87.46,87.47,87.06,87.07,25383.0,87.46,87.47,87.06,87.07,25383.0
2021-12-29 15:30:00,87.08,87.5,87.07,87.18,77539.0,87.08,87.5,87.07,87.18,77539.0
2021-12-30 09:30:00,87.76,88.69,87.39,88.69,63553.0,87.76,88.69,87.39,88.69,63553.0
2021-12-30 10:00:00,88.5,88.81,87.83,88.05,52854.0,88.5,88.81,87.83,88.05,52854.0
2021-12-30 10:30:00,88.06,88.74,88.06,88.36,26591.0,88.06,88.74,88.06,88.36,26591.0
2021-12-30 11:00:00,88.31,88.57,88.22,88.5,16640.0,88.31,88.57,88.22,88.5,16640.0
2021-12-30 11:30:00,88.54,88.84,88.43,88.76,22661.0,88.54,88.84,88.43,88.76,22661.0
2021-12-30 12:00:00,88.83,89.02,88.51,88.59,26656.0,88.83,89.02,88.51,88.59,26656.0
2021-12-30 12:30:00,88.55,88.95,88.5,88.86,21310.0,88.55,88.95,88.5,88.86,21310.0
2021-12-30 13:00:00,88.83,88.93,88.64,88.82,20498.0,88.83,88.93,88.64,88.82,20498.0
2021-12-30 13:30:00,88.81,89.29,88.56,88.56,25974.0,88.81,89.29,88.56,88.56,25974.0
2021-12-30 14:00:00,88.5,88.82,88.1,88.73,24340.0,88.5,88.82,88.1,88.73,24340.0
2021-12-30 14:30:00,88.69,89.21,88.6,89.02,34303.0,88.69,89.21,88.6,89.02,34303.0
2021-12-30 15:00:00,88.96,88.96,88.2,88.2,27074.0,88.96,88.96,88.2,88.2,27074.0
2021-12-30 15:30:00,88.18,88.64,87.88,88.11,121132.0,88.18,88.64,87.88,88.11,121132.0
2021-12-31 09:30:00,87.51,88.98,87.3,88.16,57109.0,87.51,88.98,87.3,88.16,57109.0
2021-12-31 10:00:00,88.03,88.62,88.0,88.1,22121.0,88.03,88.62,88.0,88.1,22121.0
2021-12-31 10:30:00,88.36,88.44,87.75,87.95,13608.0,88.36,88.44,87.75,87.95,13608.0
2021-12-31 11:00:00,87.97,88.1,87.62,87.95,8081.0,87.97,88.1,87.62,87.95,8081.0
2021-12-31 11:30:00,88.08,88.18,87.77,87.82,8438.0,88.08,88.18,87.77,87.82,8438.0
2021-12-31 12:00:00,87.76,87.89,87.53,87.53,11788.0,87.76,87.89,87.53,87.53,11788.0
2021-12-31 12:30:00,87.58,87.58,87.35,87.55,7568.0,87.58,87.58,87.35,87.55,7568.0
2021-12-31 13:00:00,87.57,87.66,87.4,87.49,8173.0,87.57,87.66,87.4,87.49,8173.0
2021-12-31 13:30:00,87.59,87.71,87.41,87.61,13307.0,87.59,87.71,87.41,87.61,13307.0
2021-12-31 14:00:00,87.58,87.65,87.33,87.6,11079.0,87.58,87.65,87.33,87.6,11079.0
2021-12-31 14:30:00,87.62,87.71,87.52,87.71,7259.0,87.62,87.71,87.52,87.71,7259.0
2021-12-31 15:00:00,87.72,87.86,87.46,87.83,24699.0,87.72,87.86,87.46,87.83,24699.0
2021-12-31 15:30:00,87.88,87.97,87.11,87.22,80647.0,87.88,87.97,87.11,87.22,80647.0
2022-01-03 09:30:00,88.01,88.5,86.74,87.11,69667.0,88.01,88.5,86.74,87.11,69667.0
2022-01-03 10:00:00,87.12,88.51,87.1,88.51,40000.0,87.12,88.51,87.1,88.51,40000.0
2022-01-03 10:30:00,88.58,88.81,87.6,87.97,27098.0,88.58,88.81,87.6,87.97,27098.0
2022-01-03 11:00:00,87.89,88.36,87.54,87.8,18599.0,87.89,88.36,87.54,87.8,18599.0
2022-01-03 11:30:00,87.71,87.97,87.56,87.83,12710.0,87.71,87.97,87.56,87.83,12710.0
2022-01-03 12:00:00,87.8,88.08,87.65,88.08,16885.0,87.8,88.08,87.65,88.08,16885.0
2022-01-03 12:30:00,88.0,88.44,87.98,88.4,11328.0,88.0,88.44,87.98,88.4,11328.0
2022-01-03 13:00:00,88.41,88.56,88.27,88.27,18427.0,88.41,88.56,88.27,88.27,18427.0
2022-01-03 13:30:00,88.22,88.35,88.12,88.33,14137.0,88.22,88.35,88.12,88.33,14137.0
2022-01-03 14:00:00,88.3,88.53,88.16,88.51,11003.0,88.3,88.53,88.16,88.51,11003.0
2022-01-03 14:30:00,88.55,88.67,88.3,88.31,27430.0,88.55,88.67,88.3,88.31,27430.0
2022-01-03 15:00:00,88.35,89.02,88.26,88.85,42211.0,88.35,89.02,88.26,88.85,42211.0
2022-01-03 15:30:00,88.84,89.01,88.33,88.58,111587.0,88.84,89.01,88.33,88.58,111587.0
2022-01-04 09:30:00,91.2,91.36,89.71,89.93,238297.0,91.2,91.36,89.71,89.93,238297.0
2022-01-04 10:00:00,90.02,90.02,88.6,88.69,164183.0,90.02,90.02,88.6,88.69,164183.0
2022-01-04 10:30:00,88.74,88.78,86.5,86.64,145980.0,88.74,88.78,86.5,86.64,145980.0
2022-01-04 11:00:00,86.58,87.54,86.28,87.09,56240.0,86.58,87.54,86.28,87.09,56240.0
2022-01-04 11:30:00,87.08,87.74,86.6,86.64,71892.0,87.08,87.74,86.6,86.64,71892.0
2022-01-04 12:00:00,86.64,86.71,86.13,86.31,89026.0,86.64,86.71,86.13,86.31,89026.0
2022-01-04 12:30:00,86.42,86.42,85.8,86.0,63900.0,86.42,86.42,85.8,86.0,63900.0
2022-01-04 13:00:00,85.98,86.1,85.45,85.79,56479.0,85.98,86.1,85.45,85.79,56479.0
2022-01-04 13:30:00,85.79,86.71,85.61,85.91,48526.0,85.79,86.71,85.61,85.91,48526.0
2022-01-04 14:00:00,85.88,86.55,85.88,86.24,28947.0,85.88,86.55,85.88,86.24,28947.0
2022-01-04 14:30:00,86.26,86.59,86.26,86.44,23899.0,86.26,86.59,86.26,86.44,23899.0
2022-01-04 15:00:00,86.45,87.37,86.41,87.34,55028.0,86.45,87.37,86.41,87.34,55028.0
2022-01-04 15:30:00,87.34,87.52,87.17,87.27,175959.0,87.34,87.52,87.17,87.27,175959.0
2022-01-05 09:30:00,87.3,87.83,86.01,87.12,99020.0,87.3,87.83,86.01,87.12,99020.0
2022-01-05 10:00:00,87.26,87.75,86.2,86.65,45195.0,87.26,87.75,86.2,86.65,45195.0
2022-01-05 10:30:00,86.58,86.75,85.9,86.25,46365.0,86.58,86.75,85.9,86.25,46365.0
2022-01-05 11:00:00,86.26,86.45,85.95,86.26,29197.0,86.26,86.45,85.95,86.26,29197.0
2022-01-05 11:30:00,86.26,86.28,85.8,85.91,28911.0,86.26,86.28,85.8,85.91,28911.0
2022-01-05 12:00:00,85.92,85.95,85.55,85.7,29175.0,85.92,85.95,85.55,85.7,29175.0
2022-01-05 12:30:00,85.66,85.69,84.94,85.07,65290.0,85.66,85.69,84.94,85.07,65290.0
2022-01-05 13:00:00,85.1,85.34,84.78,85.29,50014.0,85.1,85.34,84.78,85.29,50014.0
2022-01-05 13:30:00,85.32,85.53,85.2,85.28,39495.0,85.32,85.53,85.2,85.28,39495.0
2022-01-05 14:00:00,85.28,85.6,84.16,84.31,58338.0,85.28,85.6,84.16,84.31,58338.0
2022-01-05 14:30:00,84.31,84.42,83.75,83.9,71888.0,84.31,84.42,83.75,83.9,71888.0
2022-01-05 15:00:00,83.84,84.03,83.11,83.5,85376.0,83.84,84.03,83.11,83.5,85376.0
2022-01-05 15:30:00,83.48,84.1,83.42,83.5,224367.0,83.48,84.1,83.42,83.5,224367.0
2022-01-06 09:30:00,83.08,83.73,81.67,82.29,86998.0,83.08,83.73,81.67,82.29,86998.0
2022-01-06 10:00:00,82.25,82.9,81.1,82.76,63044.0,82.25,82.9,81.1,82.76,63044.0
2022-01-06 10:30:00,82.71,83.4,82.65,83.29,130642.0,82.71,83.4,82.65,83.29,130642.0
2022-01-06 11:00:00,83.4,83.89,83.01,83.75,55792.0,83.4,83.89,83.01,83.75,55792.0
2022-01-06 11:30:00,83.69,83.88,83.23,83.53,52840.0,83.69,83.88,83.23,83.53,52840.0
2022-01-06 12:00:00,83.49,83.97,83.47,83.8,27405.0,83.49,83.97,83.47,83.8,27405.0
2022-01-06 12:30:00,83.78,84.29,83.5,84.15,21290.0,83.78,84.29,83.5,84.15,21290.0
2022-01-06 13:00:00,84.17,84.22,83.5,83.55,24633.0,84.17,84.22,83.5,83.55,24633.0
2022-01-06 13:30:00,83.54,83.85,83.46,83.81,18774.0,83.54,83.85,83.46,83.81,18774.0
2022-01-06 14:00:00,83.86,84.02,83.53,83.85,27456.0,83.86,84.02,83.53,83.85,27456.0
2022-01-06 14:30:00,83.8,84.3,83.74,84.15,30676.0,83.8,84.3,83.74,84.15,30676.0
2022-01-06 15:00:00,84.07,84.48,83.87,84.13,49955.0,84.07,84.48,83.87,84.13,49955.0
2022-01-06 15:30:00,84.13,84.27,83.6,84.0,229491.0,84.13,84.27,83.6,84.0,229491.0
2022-01-07 09:30:00,83.59,85.99,83.32,85.63,85381.0,83.59,85.99,83.32,85.63,85381.0
2022-01-07 10:00:00,85.61,85.62,84.12,84.41,34266.0,85.61,85.62,84.12,84.41,34266.0
2022-01-07 10:30:00,84.49,84.71,83.88,84.15,41970.0,84.49,84.71,83.88,84.15,41970.0
2022-01-07 11:00:00,84.13,84.86,83.65,84.82,36059.0,84.13,84.86,83.65,84.82,36059.0
2022-01-07 11:30:00,84.8,85.36,84.55,85.31,24720.0,84.8,85.36,84.55,85.31,24720.0
2022-01-07 12:00:00,85.34,85.46,84.76,84.81,30106.0,85.34,85.46,84.76,84.81,30106.0
2022-01-07 12:30:00,84.82,85.16,84.63,85.09,14515.0,84.82,85.16,84.63,85.09,14515.0
2022-01-07 13:00:00,85.03,85.5,84.83,84.93,35356.0,85.03,85.5,84.83,84.93,35356.0
2022-01-07 13:30:00,84.92,85.12,84.63,84.72,15269.0,84.92,85.12,84.63,84.72,15269.0
2022-01-07 14:00:00,84.73,84.73,84.09,84.39,15669.0,84.73,84.73,84.09,84.39,15669.0
2022-01-07 14:30:00,84.36,84.86,84.29,84.59,26538.0,84.36,84.86,84.29,84.59,26538.0
2022-01-07 15:00:00,84.56,84.69,84.07,84.19,27322.0,84.56,84.69,84.07,84.19,27322.0
2022-01-07 15:30:00,84.18,84.79,83.91,84.68,154312.0,84.18,84.79,83.91,84.68,154312.0
2022-01-10 09:30:00,83.02,84.01,81.93,81.97,94516.0,83.02,84.01,81.93,81.97,94516.0
2022-01-10 10:00:00,81.9,82.07,81.12,81.7,120989.0,81.9,82.07,81.12,81.7,120989.0
2022-01-10 10:30:00,81.68,82.19,81.0,81.29,92672.0,81.68,82.19,81.0,81.29,92672.0
2022-01-10 11:00:00,81.25,82.69,80.84,82.54,103025.0,81.25,82.69,80.84,82.54,103025.0
2022-01-10 11:30:00,82.53,82.7,82.17,82.41,35790.0,82.53,82.7,82.17,82.41,35790.0
2022-01-10 12:00:00,82.33,82.33,81.76,81.95,90287.0,82.33,82.33,81.76,81.95,90287.0
2022-01-10 12:30:00,81.94,82.67,81.72,82.63,72104.0,81.94,82.67,81.72,82.63,72104.0
2022-01-10 13:00:00,82.66,82.98,82.41,82.83,24497.0,82.66,82.98,82.41,82.83,24497.0
2022-01-10 13:30:00,82.85,83.15,82.63,82.92,27352.0,82.85,83.15,82.63,82.92,27352.0
2022-01-10 14:00:00,82.95,83.48,82.95,83.48,114696.0,82.95,83.48,82.95,83.48,114696.0
2022-01-10 14:30:00,83.46,83.54,82.84,82.89,30063.0,83.46,83.54,82.84,82.89,30063.0
2022-01-10 15:00:00,82.89,83.06,82.48,83.06,56914.0,82.89,83.06,82.48,83.06,56914.0
2022-01-10 15:30:00,82.93,84.39,82.77,84.33,131004.0,82.93,84.39,82.77,84.33,131004.0
2022-01-11 09:30:00,84.47,84.9,83.39,84.29,66982.0,84.47,84.9,83.39,84.29,66982.0
2022-01-11 10:00:00,84.07,84.92,84.07,84.62,20278.0,84.07,84.92,84.07,84.62,20278.0
2022-01-11 10:30:00,84.48,84.61,83.5,83.81,25134.0,84.48,84.61,83.5,83.81,25134.0
2022-01-11 11:00:00,83.97,84.78,83.97,84.55,47154.0,83.97,84.78,83.97,84.55,47154.0
2022-01-11 11:30:00,84.61,84.96,84.08,84.95,41944.0,84.61,84.96,84.08,84.95,41944.0
2022-01-11 12:00:00,85.0,85.06,84.5,84.56,35634.0,85.0,85.06,84.5,84.56,35634.0
2022-01-11 12:30:00,84.48,84.76,84.35,84.54,11048.0,84.48,84.76,84.35,84.54,11048.0
2022-01-11 13:00:00,84.52,85.08,84.41,84.75,19025.0,84.52,85.08,84.41,84.75,19025.0
2022-01-11 13:30:00,84.71,84.86,84.46,84.63,15587.0,84.71,84.86,84.46,84.63,15587.0
2022-01-11 14:00:00,84.64,84.88,84.58,84.74,14688.0,84.64,84.88,84.58,84.74,14688.0
2022-01-11 14:30:00,84.72,84.8,84.4,84.41,22102.0,84.72,84.8,84.4,84.41,22102.0
2022-01-11 15:00:00,84.45,84.66,84.32,84.32,26444.0,84.45,84.66,84.32,84.32,26444.0
2022-01-11 15:30:00,84.4,84.53,84.13,84.48,106585.0,84.4,84.53,84.13,84.48,106585.0
2022-01-12 09:30:00,85.14,86.5,85.0,85.33,74196.0,85.14,86.5,85.0,85.33,74196.0
2022-01-12 10:00:00,85.36,85.66,85.04,85.23,46931.0,85.36,85.66,85.04,85.23,46931.0
2022-01-12 10:30:00,85.25,85.28,84.42,84.58,49514.0,85.25,85.28,84.42,84.58,49514.0
2022-01-12 11:00:00,84.52,84.66,83.87,84.41,27893.0,84.52,84.66,83.87,84.41,27893.0
2022-01-12 11:30:00,84.37,84.76,84.17,84.66,36226.0,84.37,84.76,84.17,84.66,36226.0
2022-01-12 12:00:00,84.67,84.68,84.16,84.45,15551.0,84.67,84.68,84.16,84.45,15551.0
2022-01-12 12:30:00,84.43,84.85,84.4,84.77,19776.0,84.43,84.85,84.4,84.77,19776.0
2022-01-12 13:00:00,84.79,84.79,84.34,84.43,14031.0,84.79,84.79,84.34,84.43,14031.0
2022-01-12 13:30:00,84.33,84.51,84.25,84.44,17165.0,84.33,84.51,84.25,84.44,17165.0
2022-01-12 14:00:00,84.37,84.46,84.1,84.45,14830.0,84.37,84.46,84.1,84.45,14830.0
2022-01-12 14:30:00,84.42,84.42,84.14,84.19,15440.0,84.42,84.42,84.14,84.19,15440.0
2022-01-12 15:00:00,84.23,84.28,84.0,84.06,30185.0,84.23,84.28,84.0,84.06,30185.0
2022-01-12 15:30:00,84.06,84.29,84.01,84.11,72838.0,84.06,84.29,84.01,84.11,72838.0
2022-01-13 09:30:00,85.17,86.4,85.17,86.0,61651.0,85.17,86.4,85.17,86.0,61651.0
2022-01-13 10:00:00,85.9,85.92,84.74,85.18,35042.0,85.9,85.92,84.74,85.18,35042.0
2022-01-13 10:30:00,85.18,85.18,84.41,84.73,65984.0,85.18,85.18,84.41,84.73,65984.0
2022-01-13 11:00:00,84.6,85.65,84.6,85.48,34388.0,84.6,85.65,84.6,85.48,34388.0
2022-01-13 11:30:00,85.42,85.7,85.25,85.25,29701.0,85.42,85.7,85.25,85.25,29701.0
2022-01-13 12:00:00,85.25,85.31,83.89,84.17,66013.0,85.25,85.31,83.89,84.17,66013.0
2022-01-13 12:30:00,84.22,84.52,84.01,84.47,22800.0,84.22,84.52,84.01,84.47,22800.0
2022-01-13 13:00:00,84.42,84.57,83.81,83.88,23312.0,84.42,84.57,83.81,83.88,23312.0
2022-01-13 13:30:00,83.88,84.08,83.86,84.01,14757.0,83.88,84.08,83.86,84.01,14757.0
2022-01-13 14:00:00,83.98,84.15,83.59,83.59,44758.0,83.98,84.15,83.59,83.59,44758.0
2022-01-13 14:30:00,83.59,83.6,82.97,83.42,52035.0,83.59,83.6,82.97,83.42,52035.0
2022-01-13 15:00:00,83.35,83.5,82.63,83.1,40007.0,83.35,83.5,82.63,83.1,40007.0
2022-01-13 15:30:00,83.13,83.26,82.65,82.8,146173.0,83.13,83.26,82.65,82.8,146173.0
2022-01-14 09:30:00,82.17,83.85,81.75,83.74,107357.0,82.17,83.85,81.75,83.74,107357.0
2022-01-14 10:00:00,83.67,84.32,82.87,82.92,78136.0,83.67,84.32,82.87,82.92,78136.0
2022-01-14 10:30:00,82.91,82.98,82.58,82.74,30056.0,82.91,82.98,82.58,82.74,30056.0
2022-01-14 11:00:00,82.81,83.0,81.95,82.32,57963.0,82.81,83.0,81.95,82.32,57963.0
2022-01-14 11:30:00,82.29,82.53,81.92,81.97,51372.0,82.29,82.53,81.92,81.97,51372.0
2022-01-14 12:00:00,82.01,82.1,81.75,81.98,25030.0,82.01,82.1,81.75,81.98,25030.0
2022-01-14 12:30:00,81.92,81.95,81.13,81.15,20846.0,81.92,81.95,81.13,81.15,20846.0
2022-01-14 13:00:00,81.2,81.52,81.05,81.31,30124.0,81.2,81.52,81.05,81.31,30124.0
2022-01-14 13:30:00,81.32,81.79,81.1,81.75,46203.0,81.32,81.79,81.1,81.75,46203.0
2022-01-14 14:00:00,81.75,81.81,81.36,81.41,18794.0,81.75,81.81,81.36,81.41,18794.0
2022-01-14 14:30:00,81.44,81.93,81.43,81.68,20888.0,81.44,81.93,81.43,81.68,20888.0
2022-01-14 15:00:00,81.69,82.59,81.65,82.45,26874.0,81.69,82.59,81.65,82.45,26874.0
2022-01-14 15:30:00,82.45,83.21,82.41,83.02,188215.0,82.45,83.21,82.41,83.02,188215.0
2022-01-18 09:30:00,81.37,81.76,80.41,81.19,56611.0,81.37,81.76,80.41,81.19,56611.0
2022-01-18 10:00:00,81.24,82.02,80.6,81.67,40109.0,81.24,82.02,80.6,81.67,40109.0
2022-01-18 10:30:00,81.65,81.98,81.1,81.76,26520.0,81.65,81.98,81.1,81.76,26520.0
2022-01-18 11:00:00,81.69,81.84,81.25,81.4,29202.0,81.69,81.84,81.25,81.4,29202.0
2022-01-18 11:30:00,81.41,82.49,81.23,82.14,37974.0,81.41,82.49,81.23,82.14,37974.0
2022-01-18 12:00:00,82.16,82.26,81.64,81.64,18373.0,82.16,82.26,81.64,81.64,18373.0
2022-01-18 12:30:00,81.74,81.88,81.28,81.51,18621.0,81.74,81.88,81.28,81.51,18621.0
2022-01-18 13:00:00,81.43,81.51,81.08,81.37,48816.0,81.43,81.51,81.08,81.37,48816.0
2022-01-18 13:30:00,81.3,81.53,81.12,81.45,17940.0,81.3,81.53,81.12,81.45,17940.0
2022-01-18 14:00:00,81.45,81.81,81.44,81.51,16602.0,81.45,81.81,81.44,81.51,16602.0
2022-01-18 14:30:00,81.51,82.18,81.5,82.01,19386.0,81.51,82.18,81.5,82.01,19386.0
2022-01-18 15:00:00,81.94,81.98,81.28,81.64,46620.0,81.94,81.98,81.28,81.64,46620.0
2022-01-18 15:30:00,81.63,81.81,81.39,81.49,150184.0,81.63,81.81,81.39,81.49,150184.0
2022-01-19 09:30:00,81.65,82.41,81.2,81.72,81353.0,81.65,82.41,81.2,81.72,81353.0
2022-01-19 10:00:00,81.73,82.11,81.29,81.34,39638.0,81.73,82.11,81.29,81.34,39638.0
2022-01-19 10:30:00,81.33,81.55,80.77,81.55,31647.0,81.33,81.55,80.77,81.55,31647.0
2022-01-19 11:00:00,81.61,81.8,80.65,81.09,45805.0,81.61,81.8,80.65,81.09,45805.0
2022-01-19 11:30:00,81.28,81.5,80.79,81.48,31599.0,81.28,81.5,80.79,81.48,31599.0
2022-01-19 12:00:00,81.48,82.24,81.44,82.24,27097.0,81.48,82.24,81.44,82.24,27097.0
2022-01-19 12:30:00,82.34,82.74,82.08,82.64,19401.0,82.34,82.74,82.08,82.64,19401.0
2022-01-19 13:00:00,82.57,82.61,81.99,82.06,20126.0,82.57,82.61,81.99,82.06,20126.0
2022-01-19 13:30:00,82.08,82.51,81.93,82.51,17336.0,82.08,82.51,81.93,82.51,17336.0
2022-01-19 14:00:00,82.44,82.59,81.77,81.89,22726.0,82.44,82.59,81.77,81.89,22726.0
2022-01-19 14:30:00,81.84,82.2,81.75,82.0,21701.0,81.84,82.2,81.75,82.0,21701.0
2022-01-19 15:00:00,82.01,82.58,81.65,81.71,36358.0,82.01,82.58,81.65,81.71,36358.0
2022-01-19 15:30:00,81.67,81.9,81.29,81.36,108490.0,81.67,81.9,81.29,81.36,108490.0
2022-01-20 09:30:00,83.33,85.33,83.13,83.37,131000.0,83.33,85.33,83.13,83.37,131000.0
2022-01-20 10:00:00,83.53,84.48,83.39,84.41,47650.0,83.53,84.48,83.39,84.41,47650.0
2022-01-20 10:30:00,84.45,84.85,84.41,84.78,43734.0,84.45,84.85,84.41,84.78,43734.0
2022-01-20 11:00:00,84.73,84.88,83.9,84.43,37954.0,84.73,84.88,83.9,84.43,37954.0
2022-01-20 11:30:00,84.39,84.52,83.75,84.25,26771.0,84.39,84.52,83.75,84.25,26771.0
2022-01-20 12:00:00,84.23,84.52,84.02,84.52,30517.0,84.23,84.52,84.02,84.52,30517.0
2022-01-20 12:30:00,84.59,84.7,83.9,84.21,40385.0,84.59,84.7,83.9,84.21,40385.0
2022-01-20 13:00:00,84.15,84.39,83.95,84.25,55477.0,84.15,84.39,83.95,84.25,55477.0
2022-01-20 13:30:00,84.17,84.27,83.53,83.72,138195.0,84.17,84.27,83.53,83.72,138195.0
2022-01-20 14:00:00,83.73,84.18,83.44,83.64,85160.0,83.73,84.18,83.44,83.64,85160.0
2022-01-20 14:30:00,83.59,83.74,83.09,83.23,193698.0,83.59,83.74,83.09,83.23,193698.0
2022-01-20 15:00:00,83.23,83.42,81.95,82.26,73160.0,83.23,83.42,81.95,82.26,73160.0
2022-01-20 15:30:00,82.2,82.29,81.48,81.54,171645.0,82.2,82.29,81.48,81.54,171645.0
2022-01-21 09:30:00,80.44,80.8,78.08,78.31,148157.0,80.44,80.8,78.08,78.31,148157.0
2022-01-21 10:00:00,78.33,78.63,76.48,77.51,169226.0,78.33,78.63,76.48,77.51,169226.0
2022-01-21 10:30:00,77.51,78.76,77.42,78.21,149927.0,77.51,78.76,77.42,78.21,149927.0
2022-01-21 11:00:00,78.24,78.75,77.58,78.34,77377.0,78.24,78.75,77.58,78.34,77377.0
2022-01-21 11:30:00,78.27,78.27,77.55,77.94,74073.0,78.27,78.27,77.55,77.94,74073.0
2022-01-21 12:00:00,78.0,78.44,77.65,78.16,60420.0,78.0,78.44,77.65,78.16,60420.0
2022-01-21 12:30:00,78.12,78.31,77.05,77.54,91341.0,78.12,78.31,77.05,77.54,91341.0
2022-01-21 13:00:00,77.59,77.73,77.03,77.36,40946.0,77.59,77.73,77.03,77.36,40946.0
2022-01-21 13:30:00,77.36,77.93,77.3,77.37,22585.0,77.36,77.93,77.3,77.37,22585.0
2022-01-21 14:00:00,77.4,77.78,77.33,77.6,37731.0,77.4,77.78,77.33,77.6,37731.0
2022-01-21 14:30:00,77.54,77.56,76.84,76.95,101776.0,77.54,77.56,76.84,76.95,101776.0
2022-01-21 15:00:00,76.98,77.47,76.82,76.91,77625.0,76.98,77.47,76.82,76.91,77625.0
2022-01-21 15:30:00,76.88,77.47,76.71,76.77,302285.0,76.88,77.47,76.71,76.77,302285.0
2022-01-24 09:30:00,74.9,76.06,74.01,74.12,136225.0,74.9,76.06,74.01,74.12,136225.0
2022-01-24 10:00:00,74.13,74.82,72.55,73.4,94339.0,74.13,74.82,72.55,73.4,94339.0
2022-01-24 10:30:00,73.31,74.76,73.3,74.23,52995.0,73.31,74.76,73.3,74.23,52995.0
2022-01-24 11:00:00,74.11,74.26,73.03,73.69,78313.0,74.11,74.26,73.03,73.69,78313.0
2022-01-24 11:30:00,73.82,74.14,73.04,74.08,62479.0,73.82,74.14,73.04,74.08,62479.0
2022-01-24 12:00:00,74.17,74.17,73.21,73.63,32093.0,74.17,74.17,73.21,73.63,32093.0
2022-01-24 12:30:00,73.67,74.74,73.39,74.67,26934.0,73.67,74.74,73.39,74.67,26934.0
2022-01-24 13:00:00,74.7,75.77,74.39,74.95,36031.0,74.7,75.77,74.39,74.95,36031.0
2022-01-24 13:30:00,74.77,75.93,74.77,75.93,42506.0,74.77,75.93,74.77,75.93,42506.0
2022-01-24 14:00:00,75.97,76.71,75.42,75.52,42985.0,75.97,76.71,75.42,75.52,42985.0
2022-01-24 14:30:00,75.51,75.89,74.93,75.89,58372.0,75.51,75.89,74.93,75.89,58372.0
2022-01-24 15:00:00,75.91,77.56,75.79,77.12,84751.0,75.91,77.56,75.79,77.12,84751.0
2022-01-24 15:30:00,77.12,77.96,76.92,77.96,189410.0,77.12,77.96,76.92,77.96,189410.0
2022-01-25 09:30:00,75.39,77.04,75.34,75.84,76941.0,75.39,77.04,75.34,75.84,76941.0
2022-01-25 10:00:00,76.07,76.26,75.0,75.48,49095.0,76.07,76.26,75.0,75.48,49095.0
2022-01-25 10:30:00,75.4,75.45,74.16,74.61,76988.0,75.4,75.45,74.16,74.61,76988.0
2022-01-25 11:00:00,74.61,75.68,74.43,75.35,37847.0,74.61,75.68,74.43,75.35,37847.0
2022-01-25 11:30:00,75.19,75.65,74.53,75.11,25912.0,75.19,75.65,74.53,75.11,25912.0
2022-01-25 12:00:00,75.05,75.49,74.9,75.28,18573.0,75.05,75.49,74.9,75.28,18573.0
2022-01-25 12:30:00,75.2,75.34,75.0,75.33,16245.0,75.2,75.34,75.0,75.33,16245.0
2022-01-25 13:00:00,75.45,75.8,75.15,75.78,17908.0,75.45,75.8,75.15,75.78,17908.0
2022-01-25 13:30:00,75.79,76.48,75.55,76.48,46298.0,75.79,76.48,75.55,76.48,46298.0
2022-01-25 14:00:00,76.45,77.04,76.15,76.78,30681.0,76.45,77.04,76.15,76.78,30681.0
2022-01-25 14:30:00,76.72,77.44,76.45,77.32,43383.0,76.72,77.44,76.45,77.32,43383.0
2022-01-25 15:00:00,77.33,77.42,76.59,76.64,80095.0,77.33,77.42,76.59,76.64,80095.0
2022-01-25 15:30:00,76.63,76.77,75.87,75.94,196539.0,76.63,76.77,75.87,75.94,196539.0
2022-01-26 09:30:00,78.78,79.19,77.87,78.89,188853.0,78.78,79.19,77.87,78.89,188853.0
2022-01-26 10:00:00,78.92,79.4,78.46,78.79,104890.0,78.92,79.4,78.46,78.79,104890.0
2022-01-26 10:30:00,78.57,78.95,77.83,78.31,29050.0,78.57,78.95,77.83,78.31,29050.0
2022-01-26 11:00:00,78.25,78.67,77.85,78.41,62189.0,78.25,78.67,77.85,78.41,62189.0
2022-01-26 11:30:00,78.42,78.7,78.08,78.48,49515.0,78.42,78.7,78.08,78.48,49515.0
2022-01-26 12:00:00,78.36,78.46,78.0,78.06,25956.0,78.36,78.46,78.0,78.06,25956.0
2022-01-26 12:30:00,78.12,78.71,77.97,78.48,153893.0,78.12,78.71,77.97,78.48,153893.0
2022-01-26 13:00:00,78.46,78.47,77.99,78.16,16899.0,78.46,78.47,77.99,78.16,16899.0
2022-01-26 13:30:00,78.13,78.22,77.8,78.01,17195.0,78.13,78.22,77.8,78.01,17195.0
2022-01-26 14:00:00,78.49,79.12,77.61,78.52,65660.0,78.49,79.12,77.61,78.52,65660.0
2022-01-26 14:30:00,78.47,78.47,76.59,76.87,60376.0,78.47,78.47,76.59,76.87,60376.0
2022-01-26 15:00:00,76.82,76.82,75.29,76.38,66892.0,76.82,76.82,75.29,76.38,66892.0
2022-01-26 15:30:00,76.38,76.56,75.52,76.25,132238.0,76.38,76.56,75.52,76.25,132238.0
2022-01-27 09:30:00,77.43,77.71,75.22,75.35,73164.0,77.43,77.71,75.22,75.35,73164.0
2022-01-27 10:00:00,75.49,75.72,74.61,74.64,74823.0,75.49,75.72,74.61,74.64,74823.0
2022-01-27 10:30:00,74.61,74.99,74.18,74.93,56099.0,74.61,74.99,74.18,74.93,56099.0
2022-01-27 11:00:00,74.97,75.53,74.84,75.15,50419.0,74.97,75.53,74.84,75.15,50419.0
2022-01-27 11:30:00,75.15,75.7,75.11,75.36,32803.0,75.15,75.7,75.11,75.36,32803.0
2022-01-27 12:00:00,75.28,75.28,74.4,74.53,33621.0,75.28,75.28,74.4,74.53,33621.0
2022-01-27 12:30:00,74.44,74.77,74.15,74.52,32560.0,74.44,74.77,74.15,74.52,32560.0
2022-01-27 13:00:00,74.51,74.64,73.88,73.93,43324.0,74.51,74.64,73.88,73.93,43324.0
2022-01-27 13:30:00,73.97,74.47,73.86,74.29,27954.0,73.97,74.47,73.86,74.29,27954.0
2022-01-27 14:00:00,74.3,78.19,72.4,73.07,742733.0,74.3,78.19,72.4,73.07,742733.0
2022-01-27 14:30:00,73.07,73.25,72.3,72.85,178316.0,73.07,73.25,72.3,72.85,178316.0
2022-01-27 15:00:00,72.86,73.17,72.38,72.58,89065.0,72.86,73.17,72.38,72.58,89065.0
2022-01-27 15:30:00,72.55,73.16,72.19,72.21,346184.0,72.55,73.16,72.19,72.21,346184.0
2022-01-28 09:30:00,72.1,72.37,70.57,70.67,125651.0,72.1,72.37,70.57,70.67,125651.0
2022-01-28 10:00:00,70.64,70.8,70.1,70.23,65494.0,70.64,70.8,70.1,70.23,65494.0
2022-01-28 10:30:00,70.17,71.23,69.86,71.23,90940.0,70.17,71.23,69.86,71.23,90940.0
2022-01-28 11:00:00,71.18,72.73,71.01,72.34,52374.0,71.18,72.73,71.01,72.34,52374.0
2022-01-28 11:30:00,72.34,73.64,72.11,73.58,55864.0,72.34,73.64,72.11,73.58,55864.0
2022-01-28 12:00:00,73.57,73.9,73.11,73.14,39981.0,73.57,73.9,73.11,73.14,39981.0
2022-01-28 12:30:00,73.11,73.29,72.65,72.74,29971.0,73.11,73.29,72.65,72.74,29971.0
2022-01-28 13:00:00,72.7,73.09,72.47,72.63,31433.0,72.7,73.09,72.47,72.63,31433.0
2022-01-28 13:30:00,72.66,72.99,72.42,72.62,30408.0,72.66,72.99,72.42,72.62,30408.0
2022-01-28 14:00:00,72.6,72.76,71.79,71.89,43056.0,72.6,72.76,71.79,71.89,43056.0
2022-01-28 14:30:00,71.93,72.37,71.75,72.22,54266.0,71.93,72.37,71.75,72.22,54266.0
2022-01-28 15:00:00,72.26,72.7,72.09,72.55,48734.0,72.26,72.7,72.09,72.55,48734.0
2022-01-28 15:30:00,72.53,73.43,72.18,73.43,181877.0,72.53,73.43,72.18,73.43,181877.0
2022-01-31 09:30:00,73.84,76.5,73.84,76.21,390866.0,73.84,76.5,73.84,76.21,390866.0
2022-01-31 10:00:00,76.06,77.1,75.85,75.91,78425.0,76.06,77.1,75.85,75.91,78425.0
2022-01-31 10:30:00,75.96,76.92,75.76,76.81,51736.0,75.96,76.92,75.76,76.81,51736.0
2022-01-31 11:00:00,76.81,76.91,76.23,76.84,98203.0,76.81,76.91,76.23,76.84,98203.0
2022-01-31 11:30:00,76.87,78.08,76.68,77.8,112801.0,76.87,78.08,76.68,77.8,112801.0
2022-01-31 12:00:00,77.84,77.86,77.36,77.76,55875.0,77.84,77.86,77.36,77.76,55875.0
2022-01-31 12:30:00,77.76,77.87,77.31,77.72,45975.0,77.76,77.87,77.31,77.72,45975.0
2022-01-31 13:00:00,77.72,77.97,77.55,77.61,31941.0,77.72,77.97,77.55,77.61,31941.0
2022-01-31 13:30:00,77.64,78.08,77.55,77.98,41015.0,77.64,78.08,77.55,77.98,41015.0
2022-01-31 14:00:00,78.0,78.12,77.8,78.07,43596.0,78.0,78.12,77.8,78.07,43596.0
2022-01-31 14:30:00,78.09,78.24,77.92,78.12,80479.0,78.09,78.24,77.92,78.12,80479.0
2022-01-31 15:00:00,78.14,78.38,77.42,77.82,103009.0,78.14,78.38,77.42,77.82,103009.0
2022-01-31 15:30:00,77.78,78.56,77.67,78.29,436267.0,77.78,78.56,77.67,78.29,436267.0
2022-02-01 09:30:00,78.23,78.87,76.21,77.08,110831.0,78.23,78.87,76.21,77.08,110831.0
2022-02-01 10:00:00,77.11,77.27,75.89,77.12,69322.0,77.11,77.27,75.89,77.12,69322.0
2022-02-01 10:30:00,77.03,77.5,76.66,77.5,30160.0,77.03,77.5,76.66,77.5,30160.0
2022-02-01 11:00:00,77.45,77.74,76.9,76.98,42007.0,77.45,77.74,76.9,76.98,42007.0
2022-02-01 11:30:00,76.92,77.25,76.69,76.97,39256.0,76.92,77.25,76.69,76.97,39256.0
2022-02-01 12:00:00,76.89,77.05,76.29,76.39,35176.0,76.89,77.05,76.29,76.39,35176.0
2022-02-01 12:30:00,76.41,76.44,75.92,76.22,52647.0,76.41,76.44,75.92,76.22,52647.0
2022-02-01 13:00:00,76.2,76.57,76.09,76.51,62629.0,76.2,76.57,76.09,76.51,62629.0
2022-02-01 13:30:00,76.52,76.58,75.73,76.14,95356.0,76.52,76.58,75.73,76.14,95356.0
2022-02-01 14:00:00,76.09,76.63,75.96,76.23,43328.0,76.09,76.63,75.96,76.23,43328.0
2022-02-01 14:30:00,76.32,76.75,76.25,76.48,44373.0,76.32,76.75,76.25,76.48,44373.0
2022-02-01 15:00:00,76.44,77.15,76.41,77.1,45831.0,76.44,77.15,76.41,77.1,45831.0
2022-02-01 15:30:00,77.13,77.8,77.07,77.72,150029.0,77.13,77.8,77.07,77.72,150029.0
2022-02-02 09:30:00,78.49,78.49,76.9,77.16,92402.0,78.49,78.49,76.9,77.16,92402.0
2022-02-02 10:00:00,77.13,77.63,76.55,76.76,67193.0,77.13,77.63,76.55,76.76,67193.0
2022-02-02 10:30:00,76.76,77.21,76.4,76.94,29400.0,76.76,77.21,76.4,76.94,29400.0
2022-02-02 11:00:00,76.95,76.95,76.35,76.43,23677.0,76.95,76.95,76.35,76.43,23677.0
2022-02-02 11:30:00,76.36,76.62,75.9,76.61,18862.0,76.36,76.62,75.9,76.61,18862.0
2022-02-02 12:00:00,76.58,76.91,76.36,76.75,17619.0,76.58,76.91,76.36,76.75,17619.0
2022-02-02 12:30:00,76.76,76.91,76.6,76.81,28579.0,76.76,76.91,76.6,76.81,28579.0
2022-02-02 13:00:00,76.81,76.81,76.43,76.5,18701.0,76.81,76.81,76.43,76.5,18701.0
2022-02-02 13:30:00,76.52,76.77,76.47,76.72,12628.0,76.52,76.77,76.47,76.72,12628.0
2022-02-02 14:00:00,76.89,77.07,76.25,76.37,22735.0,76.89,77.07,76.25,76.37,22735.0
2022-02-02 14:30:00,76.32,76.85,76.29,76.72,31737.0,76.32,76.85,76.29,76.72,31737.0
2022-02-02 15:00:00,76.68,76.91,76.53,76.72,18877.0,76.68,76.91,76.53,76.72,18877.0
2022-02-02 15:30:00,76.74,76.74,76.22,76.38,130822.0,76.74,76.74,76.22,76.38,130822.0
2022-02-03 09:30:00,72.23,74.05,71.5,72.87,222745.0,72.23,74.05,71.5,72.87,222745.0
2022-02-03 10:00:00,72.82,74.21,72.51,73.28,75237.0,72.82,74.21,72.51,73.28,75237.0
2022-02-03 10:30:00,73.38,73.59,72.68,73.21,39469.0,73.38,73.59,72.68,73.21,39469.0
2022-02-03 11:00:00,73.21,73.5,72.94,72.95,40045.0,73.21,73.5,72.94,72.95,40045.0
2022-02-03 11:30:00,72.93,73.04,72.7,72.7,89920.0,72.93,73.04,72.7,72.7,89920.0
2022-02-03 12:00:00,72.64,72.65,71.96,71.97,78523.0,72.64,72.65,71.96,71.97,78523.0
2022-02-03 12:30:00,71.91,72.07,71.51,71.76,94534.0,71.91,72.07,71.51,71.76,94534.0
2022-02-03 13:00:00,71.77,71.92,71.24,71.77,118617.0,71.77,71.92,71.24,71.77,118617.0
2022-02-03 13:30:00,71.8,71.92,71.56,71.66,67568.0,71.8,71.92,71.56,71.66,67568.0
2022-02-03 14:00:00,71.67,72.01,71.42,71.43,63178.0,71.67,72.01,71.42,71.43,63178.0
2022-02-03 14:30:00,71.45,71.53,71.02,71.28,69452.0,71.45,71.53,71.02,71.28,69452.0
2022-02-03 15:00:00,71.28,72.55,71.22,72.06,118937.0,71.28,72.55,71.22,72.06,118937.0
2022-02-03 15:30:00,72.05,72.08,71.25,71.27,365885.0,72.05,72.08,71.25,71.27,365885.0
2022-02-04 09:30:00,71.38,71.5,67.39,69.78,490029.0,71.38,71.5,67.39,69.78,490029.0
2022-02-04 10:00:00,69.88,71.22,69.87,70.51,127608.0,69.88,71.22,69.87,70.51,127608.0
2022-02-04 10:30:00,70.58,71.1,70.05,70.23,118572.0,70.58,71.1,70.05,70.23,118572.0
2022-02-04 11:00:00,70.23,70.57,69.51,69.92,114794.0,70.23,70.57,69.51,69.92,114794.0
2022-02-04 11:30:00,69.94,70.04,69.12,69.21,227748.0,69.94,70.04,69.12,69.21,227748.0
2022-02-04 12:00:00,69.29,69.61,68.85,69.15,141462.0,69.29,69.61,68.85,69.15,141462.0
2022-02-04 12:30:00,69.16,69.68,69.1,69.61,74950.0,69.16,69.68,69.1,69.61,74950.0
2022-02-04 13:00:00,69.61,70.33,69.59,70.08,97519.0,69.61,70.33,69.59,70.08,97519.0
2022-02-04 13:30:00,70.09,70.24,69.61,70.09,147599.0,70.09,70.24,69.61,70.09,147599.0
2022-02-04 14:00:00,70.14,70.71,70.04,70.64,90574.0,70.14,70.71,70.04,70.64,90574.0
2022-02-04 14:30:00,70.63,70.89,70.53,70.87,68359.0,70.63,70.89,70.53,70.87,68359.0
2022-02-04 15:00:00,70.86,71.25,70.81,71.23,77604.0,70.86,71.25,70.81,71.23,77604.0
2022-02-04 15:30:00,71.25,71.46,70.78,70.99,258798.0,71.25,71.46,70.78,70.99,258798.0
2022-02-07 09:30:00,70.94,71.42,70.35,70.81,92352.0,70.94,71.42,70.35,70.81,92352.0
2022-02-07 10:00:00,70.66,70.67,69.22,69.46,76737.0,70.66,70.67,69.22,69.46,76737.0
2022-02-07 10:30:00,69.45,69.82,69.22,69.71,53675.0,69.45,69.82,69.22,69.71,53675.0
2022-02-07 11:00:00,69.74,70.04,69.57,69.84,26039.0,69.74,70.04,69.57,69.84,26039.0
2022-02-07 11:30:00,69.82,69.87,69.17,69.66,46458.0,69.82,69.87,69.17,69.66,46458.0
2022-02-07 12:00:00,69.62,69.91,69.42,69.73,23113.0,69.62,69.91,69.42,69.73,23113.0
2022-02-07 12:30:00,69.7,70.09,69.43,69.97,59117.0,69.7,70.09,69.43,69.97,59117.0
2022-02-07 13:00:00,69.95,70.27,69.84,70.17,30826.0,69.95,70.27,69.84,70.17,30826.0
2022-02-07 13:30:00,70.17,70.56,70.1,70.44,53027.0,70.17,70.56,70.1,70.44,53027.0
2022-02-07 14:00:00,70.44,70.64,70.17,70.62,57303.0,70.44,70.64,70.17,70.62,57303.0
2022-02-07 14:30:00,70.66,70.8,70.46,70.61,45615.0,70.66,70.8,70.46,70.61,45615.0
2022-02-07 15:00:00,70.58,70.77,70.32,70.35,45087.0,70.58,70.77,70.32,70.35,45087.0
2022-02-07 15:30:00,70.36,70.48,69.65,69.76,162410.0,70.36,70.48,69.65,69.76,162410.0
2022-02-08 09:30:00,69.91,69.98,68.92,69.36,90446.0,69.91,69.98,68.92,69.36,90446.0
2022-02-08 10:00:00,69.23,70.1,69.05,69.39,52905.0,69.23,70.1,69.05,69.39,52905.0
2022-02-08 10:30:00,69.46,70.1,69.01,69.89,43340.0,69.46,70.1,69.01,69.89,43340.0
2022-02-08 11:00:00,69.96,70.13,69.74,69.83,72319.0,69.96,70.13,69.74,69.83,72319.0
2022-02-08 11:30:00,69.83,70.16,69.79,70.0,41812.0,69.83,70.16,69.79,70.0,41812.0
2022-02-08 12:00:00,70.04,70.16,69.88,69.99,34784.0,70.04,70.16,69.88,69.99,34784.0
2022-02-08 12:30:00,70.02,70.2,69.84,69.87,37545.0,70.02,70.2,69.84,69.87,37545.0
2022-02-08 13:00:00,69.85,70.06,69.78,69.93,27385.0,69.85,70.06,69.78,69.93,27385.0
2022-02-08 13:30:00,69.92,70.04,69.64,69.89,24448.0,69.92,70.04,69.64,69.89,24448.0
2022-02-08 14:00:00,69.94,69.99,69.16,69.28,50073.0,69.94,69.99,69.16,69.28,50073.0
2022-02-08 14:30:00,69.25,69.73,69.24,69.5,48432.0,69.25,69.73,69.24,69.5,48432.0
2022-02-08 15:00:00,69.5,69.94,69.42,69.89,57198.0,69.5,69.94,69.42,69.89,57198.0
2022-02-08 15:30:00,69.93,70.6,69.91,70.35,192735.0,69.93,70.6,69.91,70.35,192735.0
2022-02-09 09:30:00,74.0,74.23,71.81,72.43,436077.0,74.0,74.23,71.81,72.43,436077.0
2022-02-09 10:00:00,72.49,73.5,72.36,73.34,143087.0,72.49,73.5,72.36,73.34,143087.0
2022-02-09 10:30:00,73.34,74.19,73.02,73.39,112844.0,73.34,74.19,73.02,73.39,112844.0
2022-02-09 11:00:00,73.45,73.95,73.3,73.86,57787.0,73.45,73.95,73.3,73.86,57787.0
2022-02-09 11:30:00,73.91,74.04,73.35,73.35,85964.0,73.91,74.04,73.35,73.35,85964.0
2022-02-09 12:00:00,73.38,73.61,73.07,73.12,53439.0,73.38,73.61,73.07,73.12,53439.0
2022-02-09 12:30:00,73.1,73.73,73.0,73.67,41428.0,73.1,73.73,73.0,73.67,41428.0
2022-02-09 13:00:00,73.65,73.77,73.55,73.66,26013.0,73.65,73.77,73.55,73.66,26013.0
2022-02-09 13:30:00,73.68,73.72,73.44,73.7,24895.0,73.68,73.72,73.44,73.7,24895.0
2022-02-09 14:00:00,73.74,74.13,73.65,73.67,48144.0,73.74,74.13,73.65,73.67,48144.0
2022-02-09 14:30:00,73.65,73.88,73.51,73.64,42048.0,73.65,73.88,73.51,73.64,42048.0
2022-02-09 15:00:00,73.61,73.87,73.47,73.87,56411.0,73.61,73.87,73.47,73.87,56411.0
2022-02-09 15:30:00,73.79,74.22,73.72,74.2,189433.0,73.79,74.22,73.72,74.2,189433.0
2022-02-10 09:30:00,72.0,73.42,71.87,73.42,112834.0,72.0,73.42,71.87,73.42,112834.0
2022-02-10 10:00:00,73.36,73.9,72.79,73.43,67973.0,73.36,73.9,72.79,73.43,67973.0
2022-02-10 10:30:00,73.44,73.81,72.91,73.22,86742.0,73.44,73.81,72.91,73.22,86742.0
2022-02-10 11:00:00,73.17,73.56,73.0,73.32,50344.0,73.17,73.56,73.0,73.32,50344.0
2022-02-10 11:30:00,73.25,73.59,72.97,73.39,26558.0,73.25,73.59,72.97,73.39,26558.0
2022-02-10 12:00:00,73.38,73.56,73.21,73.25,67856.0,73.38,73.56,73.21,73.25,67856.0
2022-02-10 12:30:00,73.28,73.41,72.26,72.51,25411.0,73.28,73.41,72.26,72.51,25411.0
2022-02-10 13:00:00,72.52,72.71,71.64,71.64,38568.0,72.52,72.71,71.64,71.64,38568.0
2022-02-10 13:30:00,71.65,72.08,71.3,72.06,58132.0,71.65,72.08,71.3,72.06,58132.0
2022-02-10 14:00:00,72.15,72.15,71.6,71.86,25361.0,72.15,72.15,71.6,71.86,25361.0
2022-02-10 14:30:00,71.91,72.25,71.65,71.7,60010.0,71.91,72.25,71.65,71.7,60010.0
2022-02-10 15:00:00,71.78,71.94,71.4,71.5,44391.0,71.78,71.94,71.4,71.5,44391.0
2022-02-10 15:30:00,71.5,71.51,70.87,71.22,163928.0,71.5,71.51,70.87,71.22,163928.0
2022-02-11 09:30:00,71.34,71.75,70.57,70.95,61175.0,71.34,71.75,70.57,70.95,61175.0
2022-02-11 10:00:00,71.0,71.71,70.76,71.64,35977.0,71.0,71.71,70.76,71.64,35977.0
2022-02-11 10:30:00,71.65,71.93,71.31,71.34,29235.0,71.65,71.93,71.31,71.34,29235.0
2022-02-11 11:00:00,71.31,71.45,70.62,70.77,33834.0,71.31,71.45,70.62,70.77,33834.0
2022-02-11 11:30:00,70.76,70.92,70.58,70.66,32994.0,70.76,70.92,70.58,70.66,32994.0
2022-02-11 12:00:00,70.66,71.03,70.66,70.89,22121.0,70.66,71.03,70.66,70.89,22121.0
2022-02-11 12:30:00,70.89,70.96,70.32,70.36,14914.0,70.89,70.96,70.32,70.36,14914.0
2022-02-11 13:00:00,70.33,70.54,70.2,70.21,12608.0,70.33,70.54,70.2,70.21,12608.0
2022-02-11 13:30:00,70.19,70.19,69.36,69.46,42160.0,70.19,70.19,69.36,69.46,42160.0
2022-02-11 14:00:00,69.44,69.87,69.08,69.21,32470.0,69.44,69.87,69.08,69.21,32470.0
2022-02-11 14:30:00,69.25,69.47,68.56,68.91,54143.0,69.25,69.47,68.56,68.91,54143.0
2022-02-11 15:00:00,68.95,69.33,68.58,68.84,47312.0,68.95,69.33,68.58,68.84,47312.0
2022-02-11 15:30:00,68.81,69.57,68.64,69.32,211829.0,68.81,69.57,68.64,69.32,211829.0
2022-02-14 09:30:00,68.86,70.34,68.51,69.81,73908.0,68.86,70.34,68.51,69.81,73908.0
2022-02-14 10:00:00,69.67,70.15,69.3,69.53,32671.0,69.67,70.15,69.3,69.53,32671.0
2022-02-14 10:30:00,69.54,70.0,68.89,69.43,25956.0,69.54,70.0,68.89,69.43,25956.0
2022-02-14 11:00:00,69.31,70.0,69.31,69.91,28195.0,69.31,70.0,69.31,69.91,28195.0
2022-02-14 11:30:00,69.92,69.93,69.23,69.49,25098.0,69.92,69.93,69.23,69.49,25098.0
2022-02-14 12:00:00,69.45,69.54,69.09,69.27,20578.0,69.45,69.54,69.09,69.27,20578.0
2022-02-14 12:30:00,69.31,69.4,69.04,69.05,18387.0,69.31,69.4,69.04,69.05,18387.0
2022-02-14 13:00:00,69.06,69.13,68.64,68.7,22198.0,69.06,69.13,68.64,68.7,22198.0
2022-02-14 13:30:00,68.7,68.77,68.01,68.06,30058.0,68.7,68.77,68.01,68.06,30058.0
2022-02-14 14:00:00,68.01,68.66,67.88,68.52,51423.0,68.01,68.66,67.88,68.52,51423.0
2022-02-14 14:30:00,68.55,68.63,68.11,68.43,32478.0,68.55,68.63,68.11,68.43,32478.0
2022-02-14 15:00:00,68.46,68.6,68.11,68.47,58312.0,68.46,68.6,68.11,68.47,58312.0
2022-02-14 15:30:00,68.47,68.82,68.08,68.3,167461.0,68.47,68.82,68.08,68.3,167461.0
2022-02-15 09:30:00,70.1,70.57,69.27,70.34,70952.0,70.1,70.57,69.27,70.34,70952.0
2022-02-15 10:00:00,70.32,70.5,69.71,70.43,51200.0,70.32,70.5,69.71,70.43,51200.0
2022-02-15 10:30:00,70.45,71.14,70.31,70.83,54459.0,70.45,71.14,70.31,70.83,54459.0
2022-02-15 11:00:00,70.85,70.96,70.6,70.88,53278.0,70.85,70.96,70.6,70.88,53278.0
2022-02-15 11:30:00,70.93,71.27,70.91,71.01,30476.0,70.93,71.27,70.91,71.01,30476.0
2022-02-15 12:00:00,71.02,71.02,70.59,70.7,17732.0,71.02,71.02,70.59,70.7,17732.0
2022-02-15 12:30:00,70.76,70.76,70.39,70.72,16400.0,70.76,70.76,70.39,70.72,16400.0
2022-02-15 13:00:00,70.7,71.35,70.7,71.31,15107.0,70.7,71.35,70.7,71.31,15107.0
2022-02-15 13:30:00,71.34,71.63,71.34,71.57,15759.0,71.34,71.63,71.34,71.57,15759.0
2022-02-15 14:00:00,71.56,71.71,71.37,71.52,25583.0,71.56,71.71,71.37,71.52,25583.0
2022-02-15 14:30:00,71.53,71.9,71.41,71.86,37269.0,71.53,71.9,71.41,71.86,37269.0
2022-02-15 15:00:00,71.85,72.18,71.85,72.03,62450.0,71.85,72.18,71.85,72.03,62450.0
2022-02-15 15:30:00,72.01,72.17,71.44,72.14,182345.0,72.01,72.17,71.44,72.14,182345.0
2022-02-16 09:30:00,70.92,71.07,70.02,70.59,61192.0,70.92,71.07,70.02,70.59,61192.0
2022-02-16 10:00:00,70.55,71.01,70.11,70.58,51535.0,70.55,71.01,70.11,70.58,51535.0
2022-02-16 10:30:00,70.57,71.26,70.55,71.2,37777.0,70.57,71.26,70.55,71.2,37777.0
2022-02-16 11:00:00,71.23,71.52,71.08,71.26,32500.0,71.23,71.52,71.08,71.26,32500.0
2022-02-16 11:30:00,71.31,71.45,71.07,71.31,25536.0,71.31,71.45,71.07,71.31,25536.0
2022-02-16 12:00:00,71.35,71.35,70.94,71.01,29419.0,71.35,71.35,70.94,71.01,29419.0
2022-02-16 12:30:00,71.0,71.02,70.62,70.77,29402.0,71.0,71.02,70.62,70.77,29402.0
2022-02-16 13:00:00,70.81,71.21,70.72,70.97,37475.0,70.81,71.21,70.72,70.97,37475.0
2022-02-16 13:30:00,71.02,71.02,70.75,70.99,27322.0,71.02,71.02,70.75,70.99,27322.0
2022-02-16 14:00:00,71.0,71.57,70.65,71.55,91540.0,71.0,71.57,70.65,71.55,91540.0
2022-02-16 14:30:00,71.59,71.73,71.03,71.33,75809.0,71.59,71.73,71.03,71.33,75809.0
2022-02-16 15:00:00,71.34,71.97,71.3,71.95,53142.0,71.34,71.97,71.3,71.95,53142.0
2022-02-16 15:30:00,72.04,72.07,71.62,71.66,80225.0,72.04,72.07,71.62,71.66,80225.0
2022-02-17 09:30:00,70.71,71.8,70.6,71.44,67932.0,70.71,71.8,70.6,71.44,67932.0
2022-02-17 10:00:00,71.44,71.85,71.3,71.53,70262.0,71.44,71.85,71.3,71.53,70262.0
2022-02-17 10:30:00,71.59,71.85,71.25,71.69,53992.0,71.59,71.85,71.25,71.69,53992.0
2022-02-17 11:00:00,71.7,71.7,71.34,71.51,31090.0,71.7,71.7,71.34,71.51,31090.0
2022-02-17 11:30:00,71.61,71.61,71.03,71.09,41160.0,71.61,71.61,71.03,71.09,41160.0
2022-02-17 12:00:00,71.11,71.51,71.07,71.37,28789.0,71.11,71.51,71.07,71.37,28789.0
2022-02-17 12:30:00,71.34,71.56,71.04,71.45,31959.0,71.34,71.56,71.04,71.45,31959.0
2022-02-17 13:00:00,71.48,71.48,70.93,71.18,47774.0,71.48,71.48,70.93,71.18,47774.0
2022-02-17 13:30:00,71.19,71.33,70.79,70.95,21965.0,71.19,71.33,70.79,70.95,21965.0
2022-02-17 14:00:00,70.93,70.97,70.64,70.73,34431.0,70.93,70.97,70.64,70.73,34431.0
2022-02-17 14:30:00,70.72,70.75,70.4,70.42,27478.0,70.72,70.75,70.4,70.42,27478.0
2022-02-17 15:00:00,70.47,70.47,70.06,70.09,55586.0,70.47,70.47,70.06,70.09,55586.0
2022-02-17 15:30:00,70.06,70.48,69.89,70.01,211128.0,70.06,70.48,69.89,70.01,211128.0
2022-02-18 09:30:00,69.98,70.22,69.15,69.67,48574.0,69.98,70.22,69.15,69.67,48574.0
2022-02-18 10:00:00,69.66,69.66,68.65,68.78,30595.0,69.66,69.66,68.65,68.78,30595.0
2022-02-18 10:30:00,68.72,68.72,68.29,68.4,46564.0,68.72,68.72,68.29,68.4,46564.0
2022-02-18 11:00:00,68.35,68.83,68.04,68.6,57408.0,68.35,68.83,68.04,68.6,57408.0
2022-02-18 11:30:00,68.62,68.84,68.34,68.42,23400.0,68.62,68.84,68.34,68.42,23400.0
2022-02-18 12:00:00,68.47,68.9,68.36,68.53,22974.0,68.47,68.9,68.36,68.53,22974.0
2022-02-18 12:30:00,68.44,68.67,68.19,68.32,18545.0,68.44,68.67,68.19,68.32,18545.0
2022-02-18 13:00:00,68.34,68.41,67.9,68.1,55381.0,68.34,68.41,67.9,68.1,55381.0
2022-02-18 13:30:00,68.1,68.73,68.1,68.63,16072.0,68.1,68.73,68.1,68.63,16072.0
2022-02-18 14:00:00,68.62,69.09,68.41,69.09,33744.0,68.62,69.09,68.41,69.09,33744.0
2022-02-18 14:30:00,69.02,69.17,68.63,69.08,23071.0,69.02,69.17,68.63,69.08,23071.0
2022-02-18 15:00:00,69.06,69.31,68.65,68.66,28017.0,69.06,69.31,68.65,68.66,28017.0
2022-02-18 15:30:00,68.66,68.98,68.43,68.58,134934.0,68.66,68.98,68.43,68.58,134934.0
2022-02-22 09:30:00,67.24,68.28,67.0,67.12,61025.0,67.24,68.28,67.0,67.12,61025.0
2022-02-22 10:00:00,67.12,67.79,66.83,67.77,52131.0,67.12,67.79,66.83,67.77,52131.0
2022-02-22 10:30:00,67.74,67.74,66.78,66.82,40135.0,67.74,67.74,66.78,66.82,40135.0
2022-02-22 11:00:00,66.79,66.85,66.31,66.44,41519.0,66.79,66.85,66.31,66.44,41519.0
2022-02-22 11:30:00,66.45,66.81,66.28,66.44,34781.0,66.45,66.81,66.28,66.44,34781.0
2022-02-22 12:00:00,66.48,66.74,66.25,66.52,19438.0,66.48,66.74,66.25,66.52,19438.0
2022-02-22 12:30:00,66.5,66.73,66.26,66.45,20217.0,66.5,66.73,66.26,66.45,20217.0
2022-02-22 13:00:00,66.45,66.45,66.03,66.12,38186.0,66.45,66.45,66.03,66.12,38186.0
2022-02-22 13:30:00,66.12,66.38,65.67,65.79,71692.0,66.12,66.38,65.67,65.79,71692.0
2022-02-22 14:00:00,65.78,66.04,65.53,65.98,68804.0,65.78,66.04,65.53,65.98,68804.0
2022-02-22 14:30:00,66.04,66.95,65.68,66.8,64193.0,66.04,66.95,65.68,66.8,64193.0
2022-02-22 15:00:00,66.89,67.38,66.58,66.72,34006.0,66.89,67.38,66.58,66.72,34006.0
2022-02-22 15:30:00,66.66,66.66,65.64,65.8,129472.0,66.66,66.66,65.64,65.8,129472.0
2022-02-23 09:30:00,66.59,66.88,65.66,66.68,116964.0,66.59,66.88,65.66,66.68,116964.0
2022-02-23 10:00:00,66.66,66.71,65.95,65.98,37821.0,66.66,66.71,65.95,65.98,37821.0
2022-02-23 10:30:00,65.9,66.04,65.13,65.56,114969.0,65.9,66.04,65.13,65.56,114969.0
2022-02-23 11:00:00,65.49,65.55,65.17,65.37,21947.0,65.49,65.55,65.17,65.37,21947.0
2022-02-23 11:30:00,65.36,65.83,65.15,65.78,39954.0,65.36,65.83,65.15,65.78,39954.0
2022-02-23 12:00:00,65.77,66.2,65.65,66.13,40260.0,65.77,66.2,65.65,66.13,40260.0
2022-02-23 12:30:00,66.12,66.13,65.6,65.63,21343.0,66.12,66.13,65.6,65.63,21343.0
2022-02-23 13:00:00,65.63,65.72,65.15,65.21,17571.0,65.63,65.72,65.15,65.21,17571.0
2022-02-23 13:30:00,65.29,65.78,65.15,65.47,31093.0,65.29,65.78,65.15,65.47,31093.0
2022-02-23 14:00:00,65.48,65.62,65.1,65.13,25395.0,65.48,65.62,65.1,65.13,25395.0
2022-02-23 14:30:00,65.17,65.19,64.83,64.94,49903.0,65.17,65.19,64.83,64.94,49903.0
2022-02-23 15:00:00,64.97,65.2,64.72,65.16,66097.0,64.97,65.2,64.72,65.16,66097.0
2022-02-23 15:30:00,65.17,65.19,64.72,64.9,190497.0,65.17,65.19,64.72,64.9,190497.0
2022-02-24 09:30:00,62.13,64.62,61.24,64.43,263660.0,62.13,64.62,61.24,64.43,263660.0
2022-02-24 10:00:00,64.38,64.8,63.55,64.13,97464.0,64.38,64.8,63.55,64.13,97464.0
2022-02-24 10:30:00,64.15,65.5,63.75,65.22,85049.0,64.15,65.5,63.75,65.22,85049.0
2022-02-24 11:00:00,65.12,66.43,65.03,65.87,182799.0,65.12,66.43,65.03,65.87,182799.0
2022-02-24 11:30:00,65.86,66.54,65.56,66.49,61257.0,65.86,66.54,65.56,66.49,61257.0
2022-02-24 12:00:00,66.45,66.79,65.98,66.21,77803.0,66.45,66.79,65.98,66.21,77803.0
2022-02-24 12:30:00,66.35,66.83,66.13,66.41,61228.0,66.35,66.83,66.13,66.41,61228.0
2022-02-24 13:00:00,66.39,67.25,66.26,66.76,61975.0,66.39,67.25,66.26,66.76,61975.0
2022-02-24 13:30:00,66.91,67.72,66.84,67.19,94217.0,66.91,67.72,66.84,67.19,94217.0
2022-02-24 14:00:00,67.11,67.76,66.88,67.6,88878.0,67.11,67.76,66.88,67.6,88878.0
2022-02-24 14:30:00,67.64,68.44,67.63,68.06,175635.0,67.64,68.44,67.63,68.06,175635.0
2022-02-24 15:00:00,68.07,68.58,67.96,68.18,169133.0,68.07,68.58,67.96,68.18,169133.0
2022-02-24 15:30:00,68.19,69.06,68.19,68.94,282931.0,68.19,69.06,68.19,68.94,282931.0
2022-02-25 09:30:00,69.15,69.62,68.51,68.56,269611.0,69.15,69.62,68.51,68.56,269611.0
2022-02-25 10:00:00,68.56,69.78,68.08,69.69,90147.0,68.56,69.78,68.08,69.69,90147.0
2022-02-25 10:30:00,69.72,70.5,69.55,70.14,70187.0,69.72,70.5,69.55,70.14,70187.0
2022-02-25 11:00:00,70.18,70.26,69.67,69.75,38603.0,70.18,70.26,69.67,69.75,38603.0
2022-02-25 11:30:00,69.79,69.96,69.52,69.92,54075.0,69.79,69.96,69.52,69.92,54075.0
2022-02-25 12:00:00,69.96,70.15,69.6,69.77,48061.0,69.96,70.15,69.6,69.77,48061.0
2022-02-25 12:30:00,69.82,69.91,69.5,69.74,33334.0,69.82,69.91,69.5,69.74,33334.0
2022-02-25 13:00:00,69.75,70.35,69.56,70.31,48225.0,69.75,70.35,69.56,70.31,48225.0
2022-02-25 13:30:00,70.31,70.46,70.0,70.22,31294.0,70.31,70.46,70.0,70.22,31294.0
2022-02-25 14:00:00,70.12,70.32,69.96,70.2,33397.0,70.12,70.32,69.96,70.2,33397.0
2022-02-25 14:30:00,70.22,70.39,70.02,70.3,34063.0,70.22,70.39,70.02,70.3,34063.0
2022-02-25 15:00:00,70.28,70.57,70.12,70.41,43933.0,70.28,70.57,70.12,70.41,43933.0
2022-02-25 15:30:00,70.43,70.73,70.37,70.67,172431.0,70.43,70.73,70.37,70.67,172431.0
2022-02-28 09:30:00,71.94,74.46,71.84,74.33,291847.0,71.94,74.46,71.84,74.33,291847.0
2022-02-28 10:00:00,74.33,74.4,73.17,74.22,251236.0,74.33,74.4,73.17,74.22,251236.0
2022-02-28 10:30:00,74.23,75.3,74.23,74.81,168018.0,74.23,75.3,74.23,74.81,168018.0
2022-02-28 11:00:00,74.85,75.54,74.84,75.41,160007.0,74.85,75.54,74.84,75.41,160007.0
2022-02-28 11:30:00,75.41,75.52,75.15,75.4,130380.0,75.41,75.52,75.15,75.4,130380.0
2022-02-28 12:00:00,75.39,75.49,74.21,74.69,150197.0,75.39,75.49,74.21,74.69,150197.0
2022-02-28 12:30:00,74.68,74.85,73.93,74.41,55636.0,74.68,74.85,73.93,74.41,55636.0
2022-02-28 13:00:00,74.44,74.68,73.99,74.5,60379.0,74.44,74.68,73.99,74.5,60379.0
2022-02-28 13:30:00,74.49,74.91,74.47,74.65,81624.0,74.49,74.91,74.47,74.65,81624.0
2022-02-28 14:00:00,74.66,74.66,74.15,74.34,88936.0,74.66,74.66,74.15,74.34,88936.0
2022-02-28 14:30:00,74.36,74.88,74.11,74.73,98788.0,74.36,74.88,74.11,74.73,98788.0
2022-02-28 15:00:00,74.74,75.11,74.38,75.0,107896.0,74.74,75.11,74.38,75.0,107896.0
2022-02-28 15:30:00,74.99,75.45,74.55,75.33,357040.0,74.99,75.45,74.55,75.33,357040.0
2022-03-01 09:30:00,75.17,76.5,74.81,75.11,164404.0,75.17,76.5,74.81,75.11,164404.0
2022-03-01 10:00:00,75.17,76.6,74.6,76.6,129352.0,75.17,76.6,74.6,76.6,129352.0
2022-03-01 10:30:00,76.6,76.82,75.88,76.28,87167.0,76.6,76.82,75.88,76.28,87167.0
2022-03-01 11:00:00,76.24,76.94,75.84,76.0,120094.0,76.24,76.94,75.84,76.0,120094.0
2022-03-01 11:30:00,76.04,76.08,75.41,75.9,85206.0,76.04,76.08,75.41,75.9,85206.0
2022-03-01 12:00:00,75.79,76.6,75.65,76.31,70296.0,75.79,76.6,75.65,76.31,70296.0
2022-03-01 12:30:00,76.22,76.33,75.89,76.13,74585.0,76.22,76.33,75.89,76.13,74585.0
2022-03-01 13:00:00,76.11,76.59,75.54,75.72,128718.0,76.11,76.59,75.54,75.72,128718.0
2022-03-01 13:30:00,75.73,76.3,75.47,76.12,116535.0,75.73,76.3,75.47,76.12,116535.0
2022-03-01 14:00:00,76.13,76.37,75.67,76.01,117011.0,76.13,76.37,75.67,76.01,117011.0
2022-03-01 14:30:00,76.02,76.04,75.44,75.51,168341.0,76.02,76.04,75.44,75.51,168341.0
2022-03-01 15:00:00,75.48,76.21,75.33,75.33,131345.0,75.48,76.21,75.33,75.33,131345.0
2022-03-01 15:30:00,75.33,75.72,74.62,75.71,366967.0,75.33,75.72,74.62,75.71,366967.0
2022-03-02 09:30:00,65.8,68.98,63.01,67.23,2380174.0,65.8,68.98,63.01,67.23,2380174.0
2022-03-02 10:00:00,67.28,67.3,64.82,66.49,962239.0,67.28,67.3,64.82,66.49,962239.0
2022-03-02 10:30:00,66.48,66.96,65.89,66.51,395983.0,66.48,66.96,65.89,66.51,395983.0
2022-03-02 11:00:00,66.52,67.84,66.11,67.72,399259.0,66.52,67.84,66.11,67.72,399259.0
2022-03-02 11:30:00,67.72,68.44,67.46,67.96,253374.0,67.72,68.44,67.46,67.96,253374.0
2022-03-02 12:00:00,67.96,68.0,66.87,67.32,203110.0,67.96,68.0,66.87,67.32,203110.0
2022-03-02 12:30:00,67.38,67.67,66.53,67.52,179824.0,67.38,67.67,66.53,67.52,179824.0
2022-03-02 13:00:00,67.55,67.8,67.17,67.58,137022.0,67.55,67.8,67.17,67.58,137022.0
2022-03-02 13:30:00,67.61,68.21,67.59,68.06,145412.0,67.61,68.21,67.59,68.06,145412.0
2022-03-02 14:00:00,68.13,68.76,68.05,68.56,160296.0,68.13,68.76,68.05,68.56,160296.0
2022-03-02 14:30:00,68.6,69.13,68.27,68.91,157280.0,68.6,69.13,68.27,68.91,157280.0
2022-03-02 15:00:00,68.92,69.21,68.31,68.78,401013.0,68.92,69.21,68.31,68.78,401013.0
2022-03-02 15:30:00,68.77,69.66,68.77,69.51,543441.0,68.77,69.66,68.77,69.51,543441.0
2022-03-03 09:30:00,68.63,70.14,68.45,68.54,264116.0,68.63,70.14,68.45,68.54,264116.0
2022-03-03 10:00:00,68.55,69.46,68.42,68.55,95989.0,68.55,69.46,68.42,68.55,95989.0
2022-03-03 10:30:00,68.51,69.3,68.45,68.56,131607.0,68.51,69.3,68.45,68.56,131607.0
2022-03-03 11:00:00,68.54,68.55,67.7,68.13,156797.0,68.54,68.55,67.7,68.13,156797.0
2022-03-03 11:30:00,68.09,68.11,67.28,67.79,134699.0,68.09,68.11,67.28,67.79,134699.0
2022-03-03 12:00:00,67.77,67.81,67.18,67.33,127375.0,67.77,67.81,67.18,67.33,127375.0
2022-03-03 12:30:00,67.32,68.13,67.24,67.47,64006.0,67.32,68.13,67.24,67.47,64006.0
2022-03-03 13:00:00,67.47,68.42,67.37,68.39,67031.0,67.47,68.42,67.37,68.39,67031.0
2022-03-03 13:30:00,68.38,68.38,67.83,67.88,56140.0,68.38,68.38,67.83,67.88,56140.0
2022-03-03 14:00:00,67.87,68.06,67.65,67.92,81078.0,67.87,68.06,67.65,67.92,81078.0
2022-03-03 14:30:00,67.91,67.92,67.47,67.59,88715.0,67.91,67.92,67.47,67.59,88715.0
2022-03-03 15:00:00,67.57,67.57,67.14,67.45,118700.0,67.57,67.57,67.14,67.45,118700.0
2022-03-03 15:30:00,67.44,67.79,66.89,67.36,335383.0,67.44,67.79,66.89,67.36,335383.0
2022-03-04 09:30:00,67.0,68.98,66.45,68.55,180972.0,67.0,68.98,66.45,68.55,180972.0
2022-03-04 10:00:00,68.51,68.81,67.45,67.8,107792.0,68.51,68.81,67.45,67.8,107792.0
2022-03-04 10:30:00,67.83,68.53,67.62,68.52,135608.0,67.83,68.53,67.62,68.52,135608.0
2022-03-04 11:00:00,68.52,69.07,68.38,68.78,254768.0,68.52,69.07,68.38,68.78,254768.0
2022-03-04 11:30:00,68.78,68.87,68.44,68.66,162560.0,68.78,68.87,68.44,68.66,162560.0
2022-03-04 12:00:00,68.65,70.26,68.53,70.23,144111.0,68.65,70.26,68.53,70.23,144111.0
2022-03-04 12:30:00,70.23,71.26,70.13,71.11,190154.0,70.23,71.26,70.13,71.11,190154.0
2022-03-04 13:00:00,71.15,71.7,71.01,71.26,139870.0,71.15,71.7,71.01,71.26,139870.0
2022-03-04 13:30:00,71.29,71.67,70.97,71.4,101196.0,71.29,71.67,70.97,71.4,101196.0
2022-03-04 14:00:00,71.39,72.48,71.28,72.27,127133.0,71.39,72.48,71.28,72.27,127133.0
2022-03-04 14:30:00,72.28,72.48,71.65,71.67,135468.0,72.28,72.48,71.65,71.67,135468.0
2022-03-04 15:00:00,71.66,72.4,71.66,72.25,105692.0,71.66,72.4,71.66,72.25,105692.0
2022-03-04 15:30:00,72.25,72.43,71.41,71.84,411681.0,72.25,72.43,71.41,71.84,411681.0
2022-03-07 09:30:00,73.82,74.83,72.11,74.24,401821.0,73.82,74.83,72.11,74.24,401821.0
2022-03-07 10:00:00,74.17,75.8,74.1,74.91,298645.0,74.17,75.8,74.1,74.91,298645.0
2022-03-07 10:30:00,74.82,75.59,74.73,75.32,169810.0,74.82,75.59,74.73,75.32,169810.0
2022-03-07 11:00:00,75.28,76.12,75.07,75.94,200325.0,75.28,76.12,75.07,75.94,200325.0
2022-03-07 11:30:00,75.92,76.4,75.08,75.27,201575.0,75.92,76.4,75.08,75.27,201575.0
2022-03-07 12:00:00,75.27,75.49,74.62,75.17,119809.0,75.27,75.49,74.62,75.17,119809.0
2022-03-07 12:30:00,75.13,76.24,75.02,75.82,88775.0,75.13,76.24,75.02,75.82,88775.0
2022-03-07 13:00:00,75.81,76.49,75.76,76.12,73614.0,75.81,76.49,75.76,76.12,73614.0
2022-03-07 13:30:00,76.1,76.67,75.66,75.72,122612.0,76.1,76.67,75.66,75.72,122612.0
2022-03-07 14:00:00,75.68,76.14,75.43,76.0,100434.0,75.68,76.14,75.43,76.0,100434.0
2022-03-07 14:30:00,75.92,76.05,75.32,75.73,122448.0,75.92,76.05,75.32,75.73,122448.0
2022-03-07 15:00:00,75.73,75.8,74.9,75.57,116251.0,75.73,75.8,74.9,75.57,116251.0
2022-03-07 15:30:00,75.55,75.59,74.91,74.94,267278.0,75.55,75.59,74.91,74.94,267278.0
2022-03-08 09:30:00,75.5,78.76,75.5,78.2,340086.0,75.5,78.76,75.5,78.2,340086.0
2022-03-08 10:00:00,78.25,79.89,77.67,79.11,299215.0,78.25,79.89,77.67,79.11,299215.0
2022-03-08 10:30:00,79.11,80.05,78.86,79.58,294610.0,79.11,80.05,78.86,79.58,294610.0
2022-03-08 11:00:00,79.58,79.59,78.27,78.45,266134.0,79.58,79.59,78.27,78.45,266134.0
2022-03-08 11:30:00,78.45,80.72,78.4,80.38,186783.0,78.45,80.72,78.4,80.38,186783.0
2022-03-08 12:00:00,80.4,81.8,80.04,80.2,229126.0,80.4,81.8,80.04,80.2,229126.0
2022-03-08 12:30:00,80.23,81.25,79.11,79.86,203491.0,80.23,81.25,79.11,79.86,203491.0
2022-03-08 13:00:00,79.89,81.44,79.88,80.56,175718.0,79.89,81.44,79.88,80.56,175718.0
2022-03-08 13:30:00,80.6,80.62,79.69,79.7,104458.0,80.6,80.62,79.69,79.7,104458.0
2022-03-08 14:00:00,79.72,80.55,79.4,80.39,76988.0,79.72,80.55,79.4,80.39,76988.0
2022-03-08 14:30:00,80.38,80.92,80.22,80.61,88622.0,80.38,80.92,80.22,80.61,88622.0
2022-03-08 15:00:00,80.58,80.83,79.71,79.73,153102.0,80.58,80.83,79.71,79.73,153102.0
2022-03-08 15:30:00,79.73,80.08,79.27,79.52,271582.0,79.73,80.08,79.27,79.52,271582.0
2022-03-09 09:30:00,78.69,79.95,76.08,78.11,340499.0,78.69,79.95,76.08,78.11,340499.0
2022-03-09 10:00:00,78.18,79.8,78.11,79.8,147588.0,78.18,79.8,78.11,79.8,147588.0
2022-03-09 10:30:00,79.83,80.4,79.54,80.3,129817.0,79.83,80.4,79.54,80.3,129817.0
2022-03-09 11:00:00,80.38,80.38,79.36,79.73,83067.0,80.38,80.38,79.36,79.73,83067.0
2022-03-09 11:30:00,79.79,80.08,79.07,79.43,84689.0,79.79,80.08,79.07,79.43,84689.0
2022-03-09 12:00:00,79.42,79.53,79.0,79.45,60849.0,79.42,79.53,79.0,79.45,60849.0
2022-03-09 12:30:00,79.48,79.75,78.81,79.0,68198.0,79.48,79.75,78.81,79.0,68198.0
2022-03-09 13:00:00,79.01,79.01,78.56,78.82,44032.0,79.01,79.01,78.56,78.82,44032.0
2022-03-09 13:30:00,78.77,78.82,77.65,77.9,74303.0,78.77,78.82,77.65,77.9,74303.0
2022-03-09 14:00:00,77.96,78.26,77.57,78.19,68256.0,77.96,78.26,77.57,78.19,68256.0
2022-03-09 14:30:00,78.22,78.56,78.16,78.34,52618.0,78.22,78.56,78.16,78.34,52618.0
2022-03-09 15:00:00,78.3,78.67,78.28,78.56,57955.0,78.3,78.67,78.28,78.56,57955.0
2022-03-09 15:30:00,78.59,78.96,78.54,78.9,227541.0,78.59,78.96,78.54,78.9,227541.0
2022-03-10 09:30:00,77.98,78.32,75.13,75.58,334769.0,77.98,78.32,75.13,75.58,334769.0
2022-03-10 10:00:00,75.52,75.73,74.57,74.6,193677.0,75.52,75.73,74.57,74.6,193677.0
2022-03-10 10:30:00,74.56,75.22,73.89,74.67,138225.0,74.56,75.22,73.89,74.67,138225.0
2022-03-10 11:00:00,74.62,74.62,73.84,74.59,185298.0,74.62,74.62,73.84,74.59,185298.0
2022-03-10 11:30:00,74.72,75.45,74.64,75.43,73781.0,74.72,75.45,74.64,75.43,73781.0
2022-03-10 12:00:00,75.37,76.04,75.15,75.63,38720.0,75.37,76.04,75.15,75.63,38720.0
2022-03-10 12:30:00,75.63,75.99,75.45,75.87,34750.0,75.63,75.99,75.45,75.87,34750.0
2022-03-10 13:00:00,75.9,76.02,75.67,76.02,31766.0,75.9,76.02,75.67,76.02,31766.0
2022-03-10 13:30:00,76.02,76.47,75.83,76.38,35009.0,76.02,76.47,75.83,76.38,35009.0
2022-03-10 14:00:00,76.42,76.62,75.79,76.0,67935.0,76.42,76.62,75.79,76.0,67935.0
2022-03-10 14:30:00,76.0,76.51,75.87,76.44,45027.0,76.0,76.51,75.87,76.44,45027.0
2022-03-10 15:00:00,76.4,76.41,75.91,76.24,33824.0,76.4,76.41,75.91,76.24,33824.0
2022-03-10 15:30:00,76.25,76.94,76.14,76.49,177219.0,76.25,76.94,76.14,76.49,177219.0
2022-03-11 09:30:00,76.47,77.99,76.23,76.55,248161.0,76.47,77.99,76.23,76.55,248161.0
2022-03-11 10:00:00,76.6,76.64,75.77,75.95,72594.0,76.6,76.64,75.77,75.95,72594.0
2022-03-11 10:30:00,75.89,76.88,75.6,76.83,70518.0,75.89,76.88,75.6,76.83,70518.0
2022-03-11 11:00:00,76.93,76.93,76.25,76.42,34545.0,76.93,76.93,76.25,76.42,34545.0
2022-03-11 11:30:00,76.41,76.53,75.92,75.98,49852.0,76.41,76.53,75.92,75.98,49852.0
2022-03-11 12:00:00,75.95,76.46,75.89,76.26,27795.0,75.95,76.46,75.89,76.26,27795.0
2022-03-11 12:30:00,76.24,76.29,75.67,75.8,46063.0,76.24,76.29,75.67,75.8,46063.0
2022-03-11 13:00:00,75.89,76.27,75.64,75.73,32344.0,75.89,76.27,75.64,75.73,32344.0
2022-03-11 13:30:00,75.73,75.75,75.14,75.26,45737.0,75.73,75.75,75.14,75.26,45737.0
2022-03-11 14:00:00,75.22,75.69,75.07,75.57,46550.0,75.22,75.69,75.07,75.57,46550.0
2022-03-11 14:30:00,75.6,75.82,75.48,75.74,26524.0,75.6,75.82,75.48,75.74,26524.0
2022-03-11 15:00:00,75.73,76.14,75.73,75.79,34018.0,75.73,76.14,75.73,75.79,34018.0
2022-03-11 15:30:00,75.77,75.97,75.35,75.44,160749.0,75.77,75.97,75.35,75.44,160749.0
2022-03-14 09:30:00,74.47,75.12,71.81,72.23,141619.0,74.47,75.12,71.81,72.23,141619.0
2022-03-14 10:00:00,72.14,74.1,71.93,73.52,103480.0,72.14,74.1,71.93,73.52,103480.0
2022-03-14 10:30:00,73.49,73.54,72.22,72.77,64050.0,73.49,73.54,72.22,72.77,64050.0
2022-03-14 11:00:00,72.79,72.85,72.4,72.5,44411.0,72.79,72.85,72.4,72.5,44411.0
2022-03-14 11:30:00,72.5,72.63,72.0,72.24,67528.0,72.5,72.63,72.0,72.24,67528.0
2022-03-14 12:00:00,72.24,72.25,71.43,72.01,62256.0,72.24,72.25,71.43,72.01,62256.0
2022-03-14 12:30:00,71.97,72.17,71.4,71.56,61333.0,71.97,72.17,71.4,71.56,61333.0
2022-03-14 13:00:00,71.55,71.97,71.42,71.78,98394.0,71.55,71.97,71.42,71.78,98394.0
2022-03-14 13:30:00,71.81,71.9,71.35,71.6,47482.0,71.81,71.9,71.35,71.6,47482.0
2022-03-14 14:00:00,71.61,71.79,71.37,71.46,38186.0,71.61,71.79,71.37,71.46,38186.0
2022-03-14 14:30:00,71.48,71.92,71.48,71.92,33362.0,71.48,71.92,71.48,71.92,33362.0
2022-03-14 15:00:00,71.96,72.15,71.61,71.68,51595.0,71.96,72.15,71.61,71.68,51595.0
2022-03-14 15:30:00,71.69,72.06,71.43,71.96,199101.0,71.69,72.06,71.43,71.96,199101.0
2022-03-15 09:30:00,71.34,72.62,70.52,70.98,98498.0,71.34,72.62,70.52,70.98,98498.0
2022-03-15 10:00:00,70.89,72.36,70.83,72.3,36841.0,70.89,72.36,70.83,72.3,36841.0
2022-03-15 10:30:00,72.29,73.07,72.05,72.69,69483.0,72.29,73.07,72.05,72.69,69483.0
2022-03-15 11:00:00,72.83,73.26,72.52,73.22,43236.0,72.83,73.26,72.52,73.22,43236.0
2022-03-15 11:30:00,73.25,73.59,73.0,73.56,45311.0,73.25,73.59,73.0,73.56,45311.0
2022-03-15 12:00:00,73.54,74.04,73.35,73.8,54356.0,73.54,74.04,73.35,73.8,54356.0
2022-03-15 12:30:00,73.81,73.91,73.33,73.65,77452.0,73.81,73.91,73.33,73.65,77452.0
2022-03-15 13:00:00,73.7,74.02,73.4,73.49,141175.0,73.7,74.02,73.4,73.49,141175.0
2022-03-15 13:30:00,73.55,74.01,73.51,74.0,31513.0,73.55,74.01,73.51,74.0,31513.0
2022-03-15 14:00:00,74.0,74.18,73.64,73.89,30730.0,74.0,74.18,73.64,73.89,30730.0
2022-03-15 14:30:00,73.87,74.53,73.78,74.47,49335.0,73.87,74.53,73.78,74.47,49335.0
2022-03-15 15:00:00,74.46,74.55,74.22,74.31,58263.0,74.46,74.55,74.22,74.31,58263.0
2022-03-15 15:30:00,74.36,75.0,74.14,74.96,230830.0,74.36,75.0,74.14,74.96,230830.0
2022-03-16 09:30:00,75.31,76.2,74.0,74.73,120757.0,75.31,76.2,74.0,74.73,120757.0
2022-03-16 10:00:00,74.7,75.87,74.45,75.65,79517.0,74.7,75.87,74.45,75.65,79517.0
2022-03-16 10:30:00,75.69,76.09,75.17,76.01,60769.0,75.69,76.09,75.17,76.01,60769.0
2022-03-16 11:00:00,76.05,76.89,75.96,76.84,83254.0,76.05,76.89,75.96,76.84,83254.0
2022-03-16 11:30:00,76.86,77.09,76.39,77.01,50401.0,76.86,77.09,76.39,77.01,50401.0
2022-03-16 12:00:00,76.97,77.31,76.94,76.97,34679.0,76.97,77.31,76.94,76.97,34679.0
2022-03-16 12:30:00,76.94,77.15,76.41,77.05,53224.0,76.94,77.15,76.41,77.05,53224.0
2022-03-16 13:00:00,77.09,77.15,76.07,76.45,40528.0,77.09,77.15,76.07,76.45,40528.0
2022-03-16 13:30:00,76.48,76.63,76.13,76.63,47015.0,76.48,76.63,76.13,76.63,47015.0
2022-03-16 14:00:00,76.49,76.68,75.05,75.38,84126.0,76.49,76.68,75.05,75.38,84126.0
2022-03-16 14:30:00,75.32,76.52,74.88,76.36,58318.0,75.32,76.52,74.88,76.36,58318.0
2022-03-16 15:00:00,76.38,77.21,76.29,77.02,56351.0,76.38,77.21,76.29,77.02,56351.0
2022-03-16 15:30:00,77.02,77.67,76.65,77.6,264754.0,77.02,77.67,76.65,77.6,264754.0
2022-03-17 09:30:00,76.54,77.94,75.97,77.67,107646.0,76.54,77.94,75.97,77.67,107646.0
2022-03-17 10:00:00,77.73,77.79,76.94,77.51,66274.0,77.73,77.79,76.94,77.51,66274.0
2022-03-17 10:30:00,77.54,77.8,76.71,77.03,96538.0,77.54,77.8,76.71,77.03,96538.0
2022-03-17 11:00:00,76.92,77.78,76.57,77.58,93851.0,76.92,77.78,76.57,77.58,93851.0
2022-03-17 11:30:00,77.6,77.97,77.53,77.74,54662.0,77.6,77.97,77.53,77.74,54662.0
2022-03-17 12:00:00,77.77,78.17,77.61,78.09,47873.0,77.77,78.17,77.61,78.09,47873.0
2022-03-17 12:30:00,78.08,78.14,77.35,77.69,49590.0,78.08,78.14,77.35,77.69,49590.0
2022-03-17 13:00:00,77.68,78.05,77.45,77.93,44578.0,77.68,78.05,77.45,77.93,44578.0
2022-03-17 13:30:00,77.92,78.22,77.9,78.0,39806.0,77.92,78.22,77.9,78.0,39806.0
2022-03-17 14:00:00,78.02,78.08,77.63,77.64,58043.0,78.02,78.08,77.63,77.64,58043.0
2022-03-17 14:30:00,77.65,77.88,77.61,77.79,29542.0,77.65,77.88,77.61,77.79,29542.0
2022-03-17 15:00:00,77.78,78.11,77.36,78.1,56812.0,77.78,78.11,77.36,78.1,56812.0
2022-03-17 15:30:00,78.11,78.39,77.77,78.28,181132.0,78.11,78.39,77.77,78.28,181132.0
2022-03-18 09:30:00,77.22,78.13,77.17,77.75,140830.0,77.22,78.13,77.17,77.75,140830.0
2022-03-18 10:00:00,77.75,78.43,77.72,78.36,59687.0,77.75,78.43,77.72,78.36,59687.0
2022-03-18 10:30:00,78.3,78.63,78.1,78.42,67297.0,78.3,78.63,78.1,78.42,67297.0
2022-03-18 11:00:00,78.47,78.8,77.93,78.17,52433.0,78.47,78.8,77.93,78.17,52433.0
2022-03-18 11:30:00,78.22,78.45,77.72,77.98,32082.0,78.22,78.45,77.72,77.98,32082.0
2022-03-18 12:00:00,77.97,78.08,77.43,77.64,51312.0,77.97,78.08,77.43,77.64,51312.0
2022-03-18 12:30:00,77.69,78.24,77.43,78.16,40809.0,77.69,78.24,77.43,78.16,40809.0
2022-03-18 13:00:00,78.17,78.27,77.93,78.1,28279.0,78.17,78.27,77.93,78.1,28279.0
2022-03-18 13:30:00,78.1,78.16,77.53,77.69,28804.0,78.1,78.16,77.53,77.69,28804.0
2022-03-18 14:00:00,77.66,77.83,77.55,77.7,24904.0,77.66,77.83,77.55,77.7,24904.0
2022-03-18 14:30:00,77.66,78.04,77.64,77.87,43413.0,77.66,78.04,77.64,77.87,43413.0
2022-03-18 15:00:00,77.91,77.99,77.74,77.86,44264.0,77.91,77.99,77.74,77.86,44264.0
2022-03-18 15:30:00,77.9,78.11,77.43,77.58,243721.0,77.9,78.11,77.43,77.58,243721.0
2022-03-21 09:30:00,77.66,78.48,77.02,77.82,101545.0,77.66,78.48,77.02,77.82,101545.0
2022-03-21 10:00:00,77.75,77.91,76.36,76.37,92530.0,77.75,77.91,76.36,76.37,92530.0
2022-03-21 10:30:00,76.38,76.9,76.24,76.55,63656.0,76.38,76.9,76.24,76.55,63656.0
2022-03-21 11:00:00,76.44,77.23,76.38,76.96,63870.0,76.44,77.23,76.38,76.96,63870.0
2022-03-21 11:30:00,76.96,77.58,76.95,77.48,38520.0,76.96,77.58,76.95,77.48,38520.0
2022-03-21 12:00:00,77.43,77.5,77.07,77.34,44564.0,77.43,77.5,77.07,77.34,44564.0
2022-03-21 12:30:00,77.3,77.32,76.34,76.42,39407.0,77.3,77.32,76.34,76.42,39407.0
2022-03-21 13:00:00,76.46,76.47,75.95,76.24,46092.0,76.46,76.47,75.95,76.24,46092.0
2022-03-21 13:30:00,76.25,76.74,76.2,76.73,26136.0,76.25,76.74,76.2,76.73,26136.0
2022-03-21 14:00:00,76.71,77.0,76.35,76.9,29730.0,76.71,77.0,76.35,76.9,29730.0
2022-03-21 14:30:00,76.89,77.18,76.73,76.73,20894.0,76.89,77.18,76.73,76.73,20894.0
2022-03-21 15:00:00,76.72,77.28,76.49,77.21,33878.0,76.72,77.28,76.49,77.21,33878.0
2022-03-21 15:30:00,77.25,77.46,76.84,77.38,96220.0,77.25,77.46,76.84,77.38,96220.0
2022-03-22 09:30:00,77.6,79.16,77.49,79.03,94969.0,77.6,79.16,77.49,79.03,94969.0
2022-03-22 10:00:00,79.06,80.04,78.97,79.88,120125.0,79.06,80.04,78.97,79.88,120125.0
2022-03-22 10:30:00,79.9,80.02,79.29,79.75,44225.0,79.9,80.02,79.29,79.75,44225.0
2022-03-22 11:00:00,79.76,80.36,79.66,80.27,58180.0,79.76,80.36,79.66,80.27,58180.0
2022-03-22 11:30:00,80.22,80.45,79.85,79.88,41707.0,80.22,80.45,79.85,79.88,41707.0
2022-03-22 12:00:00,79.85,79.89,79.12,79.28,51413.0,79.85,79.89,79.12,79.28,51413.0
2022-03-22 12:30:00,79.3,79.76,79.25,79.61,28936.0,79.3,79.76,79.25,79.61,28936.0
2022-03-22 13:00:00,79.65,79.65,78.99,79.3,38886.0,79.65,79.65,78.99,79.3,38886.0
2022-03-22 13:30:00,79.32,79.55,79.21,79.5,20319.0,79.32,79.55,79.21,79.5,20319.0
2022-03-22 14:00:00,79.49,79.62,79.22,79.33,38811.0,79.49,79.62,79.22,79.33,38811.0
2022-03-22 14:30:00,79.35,79.49,79.11,79.25,41972.0,79.35,79.49,79.11,79.25,41972.0
2022-03-22 15:00:00,79.27,79.55,78.91,78.93,37737.0,79.27,79.55,78.91,78.93,37737.0
2022-03-22 15:30:00,78.9,79.15,78.8,79.13,111939.0,78.9,79.15,78.8,79.13,111939.0
2022-03-23 09:30:00,79.12,79.58,78.13,78.25,79120.0,79.12,79.58,78.13,78.25,79120.0
2022-03-23 10:00:00,78.11,79.13,77.72,78.87,50476.0,78.11,79.13,77.72,78.87,50476.0
2022-03-23 10:30:00,78.84,79.57,78.84,79.5,37109.0,78.84,79.57,78.84,79.5,37109.0
2022-03-23 11:00:00,79.55,79.58,79.14,79.33,73499.0,79.55,79.58,79.14,79.33,73499.0
2022-03-23 11:30:00,79.39,79.79,79.2,79.48,70204.0,79.39,79.79,79.2,79.48,70204.0
2022-03-23 12:00:00,79.46,79.62,78.9,79.31,42782.0,79.46,79.62,78.9,79.31,42782.0
2022-03-23 12:30:00,79.3,79.33,78.52,78.95,28578.0,79.3,79.33,78.52,78.95,28578.0
2022-03-23 13:00:00,78.98,79.03,78.25,78.3,47072.0,78.98,79.03,78.25,78.3,47072.0
2022-03-23 13:30:00,78.23,78.39,77.85,78.3,36924.0,78.23,78.39,77.85,78.3,36924.0
2022-03-23 14:00:00,78.27,78.27,77.8,78.05,21768.0,78.27,78.27,77.8,78.05,21768.0
2022-03-23 14:30:00,78.03,78.2,77.79,77.84,22996.0,78.03,78.2,77.79,77.84,22996.0
2022-03-23 15:00:00,77.78,77.98,77.61,77.91,28212.0,77.78,77.98,77.61,77.91,28212.0
2022-03-23 15:30:00,77.85,78.29,77.85,77.92,111954.0,77.85,78.29,77.85,77.92,111954.0
2022-03-24 09:30:00,78.14,79.0,78.14,78.75,79387.0,78.14,79.0,78.14,78.75,79387.0
2022-03-24 10:00:00,78.76,79.5,77.94,78.21,83775.0,78.76,79.5,77.94,78.21,83775.0
2022-03-24 10:30:00,78.23,78.95,78.11,78.85,59091.0,78.23,78.95,78.11,78.85,59091.0
2022-03-24 11:00:00,78.83,79.5,78.82,79.3,41631.0,78.83,79.5,78.82,79.3,41631.0
2022-03-24 11:30:00,79.33,79.5,79.04,79.26,44999.0,79.33,79.5,79.04,79.26,44999.0
2022-03-24 12:00:00,79.18,79.75,79.03,79.54,32927.0,79.18,79.75,79.03,79.54,32927.0
2022-03-24 12:30:00,79.52,79.75,79.34,79.54,32611.0,79.52,79.75,79.34,79.54,32611.0
2022-03-24 13:00:00,79.56,79.75,79.51,79.69,18837.0,79.56,79.75,79.51,79.69,18837.0
2022-03-24 13:30:00,79.67,79.68,79.35,79.58,13652.0,79.67,79.68,79.35,79.58,13652.0
2022-03-24 14:00:00,79.57,79.58,79.1,79.26,34405.0,79.57,79.58,79.1,79.26,34405.0
2022-03-24 14:30:00,79.31,79.45,79.23,79.31,15389.0,79.31,79.45,79.23,79.31,15389.0
2022-03-24 15:00:00,79.28,79.31,79.09,79.14,18195.0,79.28,79.31,79.09,79.14,18195.0
2022-03-24 15:30:00,79.12,79.64,79.07,79.58,119388.0,79.12,79.64,79.07,79.58,119388.0
2022-03-25 09:30:00,79.67,79.83,78.24,78.37,84147.0,79.67,79.83,78.24,78.37,84147.0
2022-03-25 10:00:00,78.33,78.79,78.25,78.66,36688.0,78.33,78.79,78.25,78.66,36688.0
2022-03-25 10:30:00,78.59,79.26,78.45,78.91,68356.0,78.59,79.26,78.45,78.91,68356.0
2022-03-25 11:00:00,78.95,78.95,77.91,78.12,46414.0,78.95,78.95,77.91,78.12,46414.0
2022-03-25 11:30:00,78.08,78.38,78.04,78.27,47439.0,78.08,78.38,78.04,78.27,47439.0
2022-03-25 12:00:00,78.28,78.83,78.22,78.8,32766.0,78.28,78.83,78.22,78.8,32766.0
2022-03-25 12:30:00,78.8,78.8,78.36,78.44,20209.0,78.8,78.8,78.36,78.44,20209.0
2022-03-25 13:00:00,78.42,78.87,78.39,78.5,20873.0,78.42,78.87,78.39,78.5,20873.0
2022-03-25 13:30:00,78.5,78.79,78.38,78.72,14108.0,78.5,78.79,78.38,78.72,14108.0
2022-03-25 14:00:00,78.73,79.15,78.73,79.15,51663.0,78.73,79.15,78.73,79.15,51663.0
2022-03-25 14:30:00,79.2,79.24,78.94,79.06,21915.0,79.2,79.24,78.94,79.06,21915.0
2022-03-25 15:00:00,79.03,79.17,78.85,78.93,33602.0,79.03,79.17,78.85,78.93,33602.0
2022-03-25 15:30:00,78.92,79.73,78.88,79.65,133453.0,78.92,79.73,78.88,79.65,133453.0
2022-03-28 09:30:00,79.61,84.3,79.47,82.77,482711.0,79.61,84.3,79.47,82.77,482711.0
2022-03-28 10:00:00,82.85,82.85,80.94,82.19,179271.0,82.85,82.85,80.94,82.19,179271.0
2022-03-28 10:30:00,82.15,82.84,82.11,82.34,104465.0,82.15,82.84,82.11,82.34,104465.0
2022-03-28 11:00:00,82.34,82.45,81.89,82.1,104091.0,82.34,82.45,81.89,82.1,104091.0
2022-03-28 11:30:00,82.11,82.29,81.7,82.08,85541.0,82.11,82.29,81.7,82.08,85541.0
2022-03-28 12:00:00,82.11,83.73,81.78,83.68,322668.0,82.11,83.73,81.78,83.68,322668.0
2022-03-28 12:30:00,83.61,85.53,83.2,84.42,637069.0,83.61,85.53,83.2,84.42,637069.0
2022-03-28 13:00:00,84.42,85.6,84.41,85.41,347560.0,84.42,85.6,84.41,85.41,347560.0
2022-03-28 13:30:00,85.41,85.79,84.9,84.99,146704.0,85.41,85.79,84.9,84.99,146704.0
2022-03-28 14:00:00,84.97,85.15,84.44,84.64,114773.0,84.97,85.15,84.44,84.64,114773.0
2022-03-28 14:30:00,84.6,84.79,84.23,84.77,59918.0,84.6,84.79,84.23,84.77,59918.0
2022-03-28 15:00:00,84.74,85.04,84.5,85.0,65751.0,84.74,85.04,84.5,85.0,65751.0
2022-03-28 15:30:00,85.01,85.06,83.95,84.08,276795.0,85.01,85.06,83.95,84.08,276795.0
2022-03-29 09:30:00,83.39,84.15,81.82,83.71,192048.0,83.39,84.15,81.82,83.71,192048.0
2022-03-29 10:00:00,83.65,84.18,83.1,84.18,92579.0,83.65,84.18,83.1,84.18,92579.0
2022-03-29 10:30:00,84.2,84.74,83.59,84.7,93207.0,84.2,84.74,83.59,84.7,93207.0
2022-03-29 11:00:00,84.73,84.97,84.4,84.8,75141.0,84.73,84.97,84.4,84.8,75141.0
2022-03-29 11:30:00,84.69,84.8,84.36,84.78,40612.0,84.69,84.8,84.36,84.78,40612.0
2022-03-29 12:00:00,84.77,84.77,84.02,84.13,46758.0,84.77,84.77,84.02,84.13,46758.0
2022-03-29 12:30:00,84.15,84.54,83.77,83.89,46228.0,84.15,84.54,83.77,83.89,46228.0
2022-03-29 13:00:00,83.85,83.88,83.61,83.85,31177.0,83.85,83.88,83.61,83.85,31177.0
2022-03-29 13:30:00,83.87,84.76,83.85,84.76,38934.0,83.87,84.76,83.85,84.76,38934.0
2022-03-29 14:00:00,84.78,85.17,84.62,85.17,32857.0,84.78,85.17,84.62,85.17,32857.0
2022-03-29 14:30:00,85.16,85.24,84.69,84.88,28749.0,85.16,85.24,84.69,84.88,28749.0
2022-03-29 15:00:00,84.93,84.98,84.51,84.96,43135.0,84.93,84.98,84.51,84.96,43135.0
2022-03-29 15:30:00,84.98,85.19,84.44,84.6,170097.0,84.98,85.19,84.44,84.6,170097.0
2022-03-30 09:30:00,83.83,84.39,83.03,84.0,48461.0,83.83,84.39,83.03,84.0,48461.0
2022-03-30 10:00:00,84.02,84.42,83.46,84.09,42077.0,84.02,84.42,83.46,84.09,42077.0
2022-03-30 10:30:00,84.24,84.25,83.01,83.08,32560.0,84.24,84.25,83.01,83.08,32560.0
2022-03-30 11:00:00,83.04,83.73,83.04,83.19,41798.0,83.04,83.73,83.04,83.19,41798.0
2022-03-30 11:30:00,83.26,83.28,82.77,83.16,28940.0,83.26,83.28,82.77,83.16,28940.0
2022-03-30 12:00:00,83.18,83.34,83.04,83.14,18660.0,83.18,83.34,83.04,83.14,18660.0
2022-03-30 12:30:00,83.12,83.17,82.79,83.08,21385.0,83.12,83.17,82.79,83.08,21385.0
2022-03-30 13:00:00,83.08,83.27,82.7,82.83,26637.0,83.08,83.27,82.7,82.83,26637.0
2022-03-30 13:30:00,82.88,82.91,82.3,82.41,33058.0,82.88,82.91,82.3,82.41,33058.0
2022-03-30 14:00:00,82.41,82.5,82.11,82.25,27820.0,82.41,82.5,82.11,82.25,27820.0
2022-03-30 14:30:00,82.22,82.44,82.01,82.05,37701.0,82.22,82.44,82.01,82.05,37701.0
2022-03-30 15:00:00,82.06,82.06,81.41,81.48,90788.0,82.06,82.06,81.41,81.48,90788.0
2022-03-30 15:30:00,81.44,82.15,81.42,81.97,198500.0,81.44,82.15,81.42,81.97,198500.0
2022-03-31 09:30:00,82.15,82.84,81.93,82.69,56393.0,82.15,82.84,81.93,82.69,56393.0
2022-03-31 10:00:00,82.64,83.08,82.15,82.4,37399.0,82.64,83.08,82.15,82.4,37399.0
2022-03-31 10:30:00,82.38,83.14,82.34,82.85,33659.0,82.38,83.14,82.34,82.85,33659.0
2022-03-31 11:00:00,82.87,82.95,82.58,82.77,30907.0,82.87,82.95,82.58,82.77,30907.0
2022-03-31 11:30:00,82.73,85.28,82.7,84.17,515649.0,82.73,85.28,82.7,84.17,515649.0
2022-03-31 12:00:00,84.1,84.44,83.74,83.86,48363.0,84.1,84.44,83.74,83.86,48363.0
2022-03-31 12:30:00,83.84,84.09,83.66,83.94,35416.0,83.84,84.09,83.66,83.94,35416.0
2022-03-31 13:00:00,83.92,84.19,83.76,84.1,41841.0,83.92,84.19,83.76,84.1,41841.0
2022-03-31 13:30:00,84.11,84.16,83.6,83.77,61627.0,84.11,84.16,83.6,83.77,61627.0
2022-03-31 14:00:00,83.79,84.56,83.63,84.28,50901.0,83.79,84.56,83.63,84.28,50901.0
2022-03-31 14:30:00,84.28,84.83,84.18,84.76,73106.0,84.28,84.83,84.18,84.76,73106.0
2022-03-31 15:00:00,84.76,85.05,84.61,84.73,87464.0,84.76,85.05,84.61,84.73,87464.0
2022-03-31 15:30:00,84.72,84.78,83.74,83.74,300613.0,84.72,84.78,83.74,83.74,300613.0
2022-04-01 09:30:00,84.1,86.31,83.59,85.8,227106.0,84.1,86.31,83.59,85.8,227106.0
2022-04-01 10:00:00,85.8,86.14,84.45,84.69,103523.0,85.8,86.14,84.45,84.69,103523.0
2022-04-01 10:30:00,84.72,85.09,84.23,84.23,70498.0,84.72,85.09,84.23,84.23,70498.0
2022-04-01 11:00:00,84.31,84.41,83.85,84.13,42293.0,84.31,84.41,83.85,84.13,42293.0
2022-04-01 11:30:00,84.15,84.2,83.12,83.23,69679.0,84.15,84.2,83.12,83.23,69679.0
2022-04-01 12:00:00,83.23,83.6,82.89,83.52,35922.0,83.23,83.6,82.89,83.52,35922.0
2022-04-01 12:30:00,83.45,83.69,83.08,83.42,22936.0,83.45,83.69,83.08,83.42,22936.0
2022-04-01 13:00:00,83.43,83.62,83.25,83.29,22367.0,83.43,83.62,83.25,83.29,22367.0
2022-04-01 13:30:00,83.24,83.78,83.06,83.59,24732.0,83.24,83.78,83.06,83.59,24732.0
2022-04-01 14:00:00,83.59,83.93,83.47,83.6,27735.0,83.59,83.93,83.47,83.6,27735.0
2022-04-01 14:30:00,83.69,83.79,83.5,83.59,27035.0,83.69,83.79,83.5,83.59,27035.0
2022-04-01 15:00:00,83.6,83.83,83.25,83.45,35538.0,83.6,83.83,83.25,83.45,35538.0
2022-04-01 15:30:00,83.44,84.12,83.22,84.01,132756.0,83.44,84.12,83.22,84.01,132756.0
2022-04-04 09:30:00,83.46,84.78,82.72,83.13,126771.0,83.46,84.78,82.72,83.13,126771.0
2022-04-04 10:00:00,83.1,83.35,82.45,82.91,115522.0,83.1,83.35,82.45,82.91,115522.0
2022-04-04 10:30:00,82.89,83.9,82.86,83.81,65302.0,82.89,83.9,82.86,83.81,65302.0
2022-04-04 11:00:00,83.76,84.23,83.51,83.57,45416.0,83.76,84.23,83.51,83.57,45416.0
2022-04-04 11:30:00,83.53,83.87,83.32,83.33,53878.0,83.53,83.87,83.32,83.33,53878.0
2022-04-04 12:00:00,83.3,83.51,82.82,82.95,35630.0,83.3,83.51,82.82,82.95,35630.0
2022-04-04 12:30:00,82.95,83.12,82.76,82.86,49773.0,82.95,83.12,82.76,82.86,49773.0
2022-04-04 13:00:00,82.84,83.08,82.52,82.9,51363.0,82.84,83.08,82.52,82.9,51363.0
2022-04-04 13:30:00,82.93,83.59,82.89,83.39,47888.0,82.93,83.59,82.89,83.39,47888.0
2022-04-04 14:00:00,83.34,83.56,82.97,83.47,36845.0,83.34,83.56,82.97,83.47,36845.0
2022-04-04 14:30:00,83.51,83.81,83.5,83.67,37819.0,83.51,83.81,83.5,83.67,37819.0
2022-04-04 15:00:00,83.65,83.85,83.5,83.8,26420.0,83.65,83.85,83.5,83.8,26420.0
2022-04-04 15:30:00,83.78,84.02,83.71,83.96,119289.0,83.78,84.02,83.71,83.96,119289.0
2022-04-05 09:30:00,81.4,82.33,80.52,82.12,404969.0,81.4,82.33,80.52,82.12,404969.0
2022-04-05 10:00:00,82.13,82.92,81.05,81.81,377574.0,82.13,82.92,81.05,81.81,377574.0
2022-04-05 10:30:00,81.77,81.99,80.51,80.88,110783.0,81.77,81.99,80.51,80.88,110783.0
2022-04-05 11:00:00,80.9,81.74,80.86,81.25,131050.0,80.9,81.74,80.86,81.25,131050.0
2022-04-05 11:30:00,81.19,81.29,80.01,80.51,195531.0,81.19,81.29,80.01,80.51,195531.0
2022-04-05 12:00:00,80.51,80.77,79.91,80.0,110574.0,80.51,80.77,79.91,80.0,110574.0
2022-04-05 12:30:00,79.98,80.68,79.83,80.58,60422.0,79.98,80.68,79.83,80.58,60422.0
2022-04-05 13:00:00,80.6,81.11,80.55,80.93,41794.0,80.6,81.11,80.55,80.93,41794.0
2022-04-05 13:30:00,80.92,81.02,80.5,80.67,32666.0,80.92,81.02,80.5,80.67,32666.0
2022-04-05 14:00:00,80.68,80.78,80.35,80.47,33109.0,80.68,80.78,80.35,80.47,33109.0
2022-04-05 14:30:00,80.48,80.76,80.38,80.66,24082.0,80.48,80.76,80.38,80.66,24082.0
2022-04-05 15:00:00,80.66,80.73,80.34,80.39,41204.0,80.66,80.73,80.34,80.39,41204.0
2022-04-05 15:30:00,80.38,80.44,80.06,80.34,166921.0,80.38,80.44,80.06,80.34,166921.0
2022-04-06 09:30:00,79.42,79.99,78.2,78.7,97724.0,79.42,79.99,78.2,78.7,97724.0
2022-04-06 10:00:00,78.75,78.76,77.59,77.62,87248.0,78.75,78.76,77.59,77.62,87248.0
2022-04-06 10:30:00,77.61,78.26,77.41,77.91,88269.0,77.61,78.26,77.41,77.91,88269.0
2022-04-06 11:00:00,77.9,78.42,77.77,77.88,46007.0,77.9,78.42,77.77,77.88,46007.0
2022-04-06 11:30:00,77.9,78.37,77.72,78.28,28369.0,77.9,78.37,77.72,78.28,28369.0
2022-04-06 12:00:00,78.27,78.33,77.94,78.01,24180.0,78.27,78.33,77.94,78.01,24180.0
2022-04-06 12:30:00,77.98,78.17,77.68,77.92,32020.0,77.98,78.17,77.68,77.92,32020.0
2022-04-06 13:00:00,77.95,78.19,77.83,78.19,41900.0,77.95,78.19,77.83,78.19,41900.0
2022-04-06 13:30:00,78.2,78.64,78.08,78.43,28663.0,78.2,78.64,78.08,78.43,28663.0
2022-04-06 14:00:00,78.4,78.97,77.64,77.95,37067.0,78.4,78.97,77.64,77.95,37067.0
2022-04-06 14:30:00,78.0,78.57,78.0,78.48,34643.0,78.0,78.57,78.0,78.48,34643.0
2022-04-06 15:00:00,78.55,78.79,77.94,78.03,41644.0,78.55,78.79,77.94,78.03,41644.0
2022-04-06 15:30:00,78.02,78.59,77.81,78.11,123756.0,78.02,78.59,77.81,78.11,123756.0
2022-04-07 09:30:00,78.26,79.9,78.15,79.37,50627.0,78.26,79.9,78.15,79.37,50627.0
2022-04-07 10:00:00,79.3,79.68,78.81,78.94,29997.0,79.3,79.68,78.81,78.94,29997.0
2022-04-07 10:30:00,78.98,79.02,78.3,78.47,30291.0,78.98,79.02,78.3,78.47,30291.0
2022-04-07 11:00:00,78.65,78.86,78.09,78.15,25794.0,78.65,78.86,78.09,78.15,25794.0
2022-04-07 11:30:00,78.14,78.56,77.88,77.92,30661.0,78.14,78.56,77.88,77.92,30661.0
2022-04-07 12:00:00,77.89,77.89,77.52,77.52,18994.0,77.89,77.89,77.52,77.52,18994.0
2022-04-07 12:30:00,77.56,77.63,77.07,77.31,30681.0,77.56,77.63,77.07,77.31,30681.0
2022-04-07 13:00:00,77.43,77.77,77.34,77.72,17875.0,77.43,77.77,77.34,77.72,17875.0
2022-04-07 13:30:00,77.72,77.92,77.51,77.92,18746.0,77.72,77.92,77.51,77.92,18746.0
2022-04-07 14:00:00,77.86,78.23,77.67,78.12,37780.0,77.86,78.23,77.67,78.12,37780.0
2022-04-07 14:30:00,77.93,78.24,77.73,78.19,28993.0,77.93,78.24,77.73,78.19,28993.0
2022-04-07 15:00:00,78.19,78.69,78.18,78.62,24962.0,78.19,78.69,78.18,78.62,24962.0
2022-04-07 15:30:00,78.62,78.96,78.44,78.54,133325.0,78.62,78.96,78.44,78.54,133325.0
2022-04-08 09:30:00,78.38,79.43,77.75,77.75,58456.0,78.38,79.43,77.75,77.75,58456.0
2022-04-08 10:00:00,77.74,77.81,77.08,77.37,63547.0,77.74,77.81,77.08,77.37,63547.0
2022-04-08 10:30:00,77.39,78.16,76.95,78.14,79164.0,77.39,78.16,76.95,78.14,79164.0
2022-04-08 11:00:00,78.13,78.93,78.07,78.45,34322.0,78.13,78.93,78.07,78.45,34322.0
2022-04-08 11:30:00,78.38,78.49,77.99,78.1,30988.0,78.38,78.49,77.99,78.1,30988.0
2022-04-08 12:00:00,78.09,78.65,77.9,78.61,23839.0,78.09,78.65,77.9,78.61,23839.0
2022-04-08 12:30:00,78.55,78.71,78.49,78.68,14655.0,78.55,78.71,78.49,78.68,14655.0
2022-04-08 13:00:00,78.64,78.64,77.85,77.93,21702.0,78.64,78.64,77.85,77.93,21702.0
2022-04-08 13:30:00,77.9,78.0,77.75,77.84,14018.0,77.9,78.0,77.75,77.84,14018.0
2022-04-08 14:00:00,77.83,78.04,77.68,77.97,18190.0,77.83,78.04,77.68,77.97,18190.0
2022-04-08 14:30:00,77.93,78.01,77.72,77.96,19561.0,77.93,78.01,77.72,77.96,19561.0
2022-04-08 15:00:00,77.92,78.18,77.81,78.01,32607.0,77.92,78.18,77.81,78.01,32607.0
2022-04-08 15:30:00,78.04,78.07,77.39,77.58,101287.0,78.04,78.07,77.39,77.58,101287.0
2022-04-11 09:30:00,76.8,79.13,76.25,79.09,127739.0,76.8,79.13,76.25,79.09,127739.0
2022-04-11 10:00:00,79.08,80.37,79.03,79.73,123664.0,79.08,80.37,79.03,79.73,123664.0
2022-04-11 10:30:00,79.72,79.97,78.37,78.47,64673.0,79.72,79.97,78.37,78.47,64673.0
2022-04-11 11:00:00,78.56,78.82,78.34,78.73,46832.0,78.56,78.82,78.34,78.73,46832.0
2022-04-11 11:30:00,78.76,78.95,78.61,78.75,36673.0,78.76,78.95,78.61,78.75,36673.0
2022-04-11 12:00:00,78.71,78.75,78.43,78.64,19026.0,78.71,78.75,78.43,78.64,19026.0
2022-04-11 12:30:00,78.72,78.86,78.55,78.82,23311.0,78.72,78.86,78.55,78.82,23311.0
2022-04-11 13:00:00,78.81,78.93,78.68,78.81,24708.0,78.81,78.93,78.68,78.81,24708.0
2022-04-11 13:30:00,78.86,78.86,78.41,78.62,27075.0,78.86,78.86,78.41,78.62,27075.0
2022-04-11 14:00:00,78.62,78.78,78.08,78.39,25609.0,78.62,78.78,78.08,78.39,25609.0
2022-04-11 14:30:00,78.3,78.77,78.26,78.69,25110.0,78.3,78.77,78.26,78.69,25110.0
2022-04-11 15:00:00,78.73,78.85,78.31,78.6,55133.0,78.73,78.85,78.31,78.6,55133.0
2022-04-11 15:30:00,78.69,78.86,78.38,78.86,163752.0,78.69,78.86,78.38,78.86,163752.0
2022-04-12 09:30:00,79.89,81.6,79.89,81.48,109090.0,79.89,81.6,79.89,81.48,109090.0
2022-04-12 10:00:00,81.5,81.59,80.4,80.44,95692.0,81.5,81.59,80.4,80.44,95692.0
2022-04-12 10:30:00,80.44,80.84,80.33,80.47,70952.0,80.44,80.84,80.33,80.47,70952.0
2022-04-12 11:00:00,80.46,81.11,80.09,80.94,144125.0,80.46,81.11,80.09,80.94,144125.0
2022-04-12 11:30:00,80.97,81.01,80.15,80.25,59357.0,80.97,81.01,80.15,80.25,59357.0
2022-04-12 12:00:00,80.22,80.41,79.89,80.24,54217.0,80.22,80.41,79.89,80.24,54217.0
2022-04-12 12:30:00,80.18,80.6,80.09,80.48,47148.0,80.18,80.6,80.09,80.48,47148.0
2022-04-12 13:00:00,80.48,81.01,80.38,80.66,47977.0,80.48,81.01,80.38,80.66,47977.0
2022-04-12 13:30:00,80.63,80.71,79.91,80.06,39463.0,80.63,80.71,79.91,80.06,39463.0
2022-04-12 14:00:00,80.05,80.09,79.45,79.69,49198.0,80.05,80.09,79.45,79.69,49198.0
2022-04-12 14:30:00,79.72,79.99,79.67,79.8,51439.0,79.72,79.99,79.67,79.8,51439.0
2022-04-12 15:00:00,79.77,79.83,79.24,79.37,43209.0,79.77,79.83,79.24,79.37,43209.0
2022-04-12 15:30:00,79.3,79.51,79.05,79.1,160898.0,79.3,79.51,79.05,79.1,160898.0
2022-04-13 09:30:00,79.06,79.53,77.76,79.06,78838.0,79.06,79.53,77.76,79.06,78838.0
2022-04-13 10:00:00,79.2,79.49,78.82,78.97,27158.0,79.2,79.49,78.82,78.97,27158.0
2022-04-13 10:30:00,78.94,79.52,78.86,79.4,24273.0,78.94,79.52,78.86,79.4,24273.0
2022-04-13 11:00:00,79.4,79.97,79.23,79.82,41749.0,79.4,79.97,79.23,79.82,41749.0
2022-04-13 11:30:00,79.84,79.95,79.62,79.74,20391.0,79.84,79.95,79.62,79.74,20391.0
2022-04-13 12:00:00,79.71,79.78,79.36,79.56,14870.0,79.71,79.78,79.36,79.56,14870.0
2022-04-13 12:30:00,79.54,79.75,79.54,79.65,14660.0,79.54,79.75,79.54,79.65,14660.0
2022-04-13 13:00:00,79.67,79.68,79.4,79.46,15345.0,79.67,79.68,79.4,79.46,15345.0
2022-04-13 13:30:00,79.47,79.49,78.82,79.0,20439.0,79.47,79.49,78.82,79.0,20439.0
2022-04-13 14:00:00,79.04,79.27,79.0,79.23,18537.0,79.04,79.27,79.0,79.23,18537.0
2022-04-13 14:30:00,79.23,79.42,79.18,79.34,18865.0,79.23,79.42,79.18,79.34,18865.0
2022-04-13 15:00:00,79.35,79.44,79.18,79.44,20539.0,79.35,79.44,79.18,79.44,20539.0
2022-04-13 15:30:00,79.44,79.84,79.39,79.7,91089.0,79.44,79.84,79.39,79.7,91089.0
2022-04-14 09:30:00,79.62,80.09,79.12,80.09,39259.0,79.62,80.09,79.12,80.09,39259.0
2022-04-14 10:00:00,80.09,80.64,79.71,79.71,75992.0,80.09,80.64,79.71,79.71,75992.0
2022-04-14 10:30:00,79.77,79.77,78.96,79.1,31641.0,79.77,79.77,78.96,79.1,31641.0
2022-04-14 11:00:00,78.99,79.35,78.86,79.06,17772.0,78.99,79.35,78.86,79.06,17772.0
2022-04-14 11:30:00,79.03,79.06,78.72,78.92,17304.0,79.03,79.06,78.72,78.92,17304.0
2022-04-14 12:00:00,78.86,79.15,78.72,79.15,15374.0,78.86,79.15,78.72,79.15,15374.0
2022-04-14 12:30:00,79.1,79.24,78.97,79.2,10533.0,79.1,79.24,78.97,79.2,10533.0
2022-04-14 13:00:00,79.28,79.28,78.77,78.83,18232.0,79.28,79.28,78.77,78.83,18232.0
2022-04-14 13:30:00,78.87,79.25,78.83,79.22,10601.0,78.87,79.25,78.83,79.22,10601.0
2022-04-14 14:00:00,79.38,79.51,79.1,79.2,16815.0,79.38,79.51,79.1,79.2,16815.0
2022-04-14 14:30:00,79.2,79.23,78.6,78.61,24731.0,79.2,79.23,78.6,78.61,24731.0
2022-04-14 15:00:00,78.62,78.82,78.54,78.54,34417.0,78.62,78.82,78.54,78.54,34417.0
2022-04-14 15:30:00,78.56,78.59,78.1,78.13,137774.0,78.56,78.59,78.1,78.13,137774.0
2022-04-18 09:30:00,77.85,79.01,77.53,78.91,48904.0,77.85,79.01,77.53,78.91,48904.0
2022-04-18 10:00:00,78.96,79.22,78.35,78.74,33743.0,78.96,79.22,78.35,78.74,33743.0
2022-04-18 10:30:00,78.75,78.75,78.03,78.44,23777.0,78.75,78.75,78.03,78.44,23777.0
2022-04-18 11:00:00,78.42,78.6,78.24,78.53,15185.0,78.42,78.6,78.24,78.53,15185.0
2022-04-18 11:30:00,78.6,78.63,78.15,78.42,12670.0,78.6,78.63,78.15,78.42,12670.0
2022-04-18 12:00:00,78.41,78.54,78.14,78.26,14017.0,78.41,78.54,78.14,78.26,14017.0
2022-04-18 12:30:00,78.31,78.54,78.2,78.41,9690.0,78.31,78.54,78.2,78.41,9690.0
2022-04-18 13:00:00,78.46,78.79,78.33,78.73,11182.0,78.46,78.79,78.33,78.73,11182.0
2022-04-18 13:30:00,78.72,79.36,78.72,79.33,14658.0,78.72,79.36,78.72,79.33,14658.0
2022-04-18 14:00:00,79.3,79.35,79.08,79.24,15548.0,79.3,79.35,79.08,79.24,15548.0
2022-04-18 14:30:00,79.24,79.29,78.82,78.84,17476.0,79.24,79.29,78.82,78.84,17476.0
2022-04-18 15:00:00,78.89,78.92,78.6,78.64,16350.0,78.89,78.92,78.6,78.64,16350.0
2022-04-18 15:30:00,78.61,78.7,78.14,78.66,55203.0,78.61,78.7,78.14,78.66,55203.0
2022-04-19 09:30:00,78.03,79.13,77.71,78.81,51251.0,78.03,79.13,77.71,78.81,51251.0
2022-04-19 10:00:00,78.79,79.11,78.58,78.81,24160.0,78.79,79.11,78.58,78.81,24160.0
2022-04-19 10:30:00,78.82,79.58,78.61,79.51,25760.0,78.82,79.58,78.61,79.51,25760.0
2022-04-19 11:00:00,79.5,79.5,78.99,79.31,20219.0,79.5,79.5,78.99,79.31,20219.0
2022-04-19 11:30:00,79.22,79.49,79.03,79.14,26615.0,79.22,79.49,79.03,79.14,26615.0
2022-04-19 12:00:00,79.19,79.51,79.09,79.13,33724.0,79.19,79.51,79.09,79.13,33724.0
2022-04-19 12:30:00,79.12,79.15,78.58,78.67,22686.0,79.12,79.15,78.58,78.67,22686.0
2022-04-19 13:00:00,78.67,78.84,78.44,78.51,23789.0,78.67,78.84,78.44,78.51,23789.0
2022-04-19 13:30:00,78.45,78.51,78.1,78.33,30746.0,78.45,78.51,78.1,78.33,30746.0
2022-04-19 14:00:00,78.33,78.52,77.85,78.06,34954.0,78.33,78.52,77.85,78.06,34954.0
2022-04-19 14:30:00,78.09,78.5,77.99,78.48,28026.0,78.09,78.5,77.99,78.48,28026.0
2022-04-19 15:00:00,78.48,78.67,78.23,78.44,24249.0,78.48,78.67,78.23,78.44,24249.0
2022-04-19 15:30:00,78.44,78.74,78.22,78.71,150528.0,78.44,78.74,78.22,78.71,150528.0
2022-04-20 09:30:00,79.52,80.08,78.04,78.18,69243.0,79.52,80.08,78.04,78.18,69243.0
2022-04-20 10:00:00,78.21,78.45,77.17,77.26,68353.0,78.21,78.45,77.17,77.26,68353.0
2022-04-20 10:30:00,77.3,77.67,77.04,77.24,57647.0,77.3,77.67,77.04,77.24,57647.0
2022-04-20 11:00:00,77.24,77.55,76.91,77.14,34123.0,77.24,77.55,76.91,77.14,34123.0
2022-04-20 11:30:00,77.14,77.48,77.1,77.28,25001.0,77.14,77.48,77.1,77.28,25001.0
2022-04-20 12:00:00,77.27,77.44,76.79,77.25,28835.0,77.27,77.44,76.79,77.25,28835.0
2022-04-20 12:30:00,77.25,77.43,77.06,77.2,21434.0,77.25,77.43,77.06,77.2,21434.0
2022-04-20 13:00:00,77.25,77.27,76.91,77.0,23142.0,77.25,77.27,76.91,77.0,23142.0
2022-04-20 13:30:00,77.0,77.24,76.96,77.15,20098.0,77.0,77.24,76.96,77.15,20098.0
2022-04-20 14:00:00,77.14,77.27,76.77,76.83,30597.0,77.14,77.27,76.77,76.83,30597.0
2022-04-20 14:30:00,76.81,76.95,76.74,76.82,26291.0,76.81,76.95,76.74,76.82,26291.0
2022-04-20 15:00:00,76.82,77.13,76.78,76.88,27804.0,76.82,77.13,76.78,76.88,27804.0
2022-04-20 15:30:00,76.93,77.27,76.86,76.97,98694.0,76.93,77.27,76.86,76.97,98694.0
2022-04-21 09:30:00,77.99,79.1,77.14,77.29,98199.0,77.99,79.1,77.14,77.29,98199.0
2022-04-21 10:00:00,77.28,77.38,75.9,76.01,78350.0,77.28,77.38,75.9,76.01,78350.0
2022-04-21 10:30:00,76.02,76.18,74.74,75.09,107902.0,76.02,76.18,74.74,75.09,107902.0
2022-04-21 11:00:00,75.05,75.51,74.83,75.29,84817.0,75.05,75.51,74.83,75.29,84817.0
2022-04-21 11:30:00,75.25,75.5,75.1,75.27,55927.0,75.25,75.5,75.1,75.27,55927.0
2022-04-21 12:00:00,75.28,75.75,75.08,75.15,39873.0,75.28,75.75,75.08,75.15,39873.0
2022-04-21 12:30:00,75.16,75.25,74.69,74.7,50117.0,75.16,75.25,74.69,74.7,50117.0
2022-04-21 13:00:00,74.75,75.17,74.38,75.14,59888.0,74.75,75.17,74.38,75.14,59888.0
2022-04-21 13:30:00,75.16,75.31,74.83,74.88,36598.0,75.16,75.31,74.83,74.88,36598.0
2022-04-21 14:00:00,74.87,74.87,74.45,74.63,47725.0,74.87,74.87,74.45,74.63,47725.0
2022-04-21 14:30:00,74.58,74.98,74.33,74.64,57223.0,74.58,74.98,74.33,74.64,57223.0
2022-04-21 15:00:00,74.61,74.65,74.1,74.34,83336.0,74.61,74.65,74.1,74.34,83336.0
2022-04-21 15:30:00,74.32,74.66,73.9,74.46,262368.0,74.32,74.66,73.9,74.46,262368.0
2022-04-22 09:30:00,74.36,75.03,74.11,74.8,62899.0,74.36,75.03,74.11,74.8,62899.0
2022-04-22 10:00:00,74.8,75.53,73.81,73.81,58805.0,74.8,75.53,73.81,73.81,58805.0
2022-04-22 10:30:00,73.87,74.32,73.45,73.45,46268.0,73.87,74.32,73.45,73.45,46268.0
2022-04-22 11:00:00,73.41,73.54,72.97,73.02,71793.0,73.41,73.54,72.97,73.02,71793.0
2022-04-22 11:30:00,73.04,73.1,72.49,72.51,41965.0,73.04,73.1,72.49,72.51,41965.0
2022-04-22 12:00:00,72.52,72.56,72.18,72.34,43116.0,72.52,72.56,72.18,72.34,43116.0
2022-04-22 12:30:00,72.33,72.81,72.33,72.51,21281.0,72.33,72.81,72.33,72.51,21281.0
2022-04-22 13:00:00,72.52,72.69,72.31,72.47,28502.0,72.52,72.69,72.31,72.47,28502.0
2022-04-22 13:30:00,72.47,72.59,72.22,72.31,41579.0,72.47,72.59,72.22,72.31,41579.0
2022-04-22 14:00:00,72.29,72.61,72.23,72.35,41032.0,72.29,72.61,72.23,72.35,41032.0
2022-04-22 14:30:00,72.42,72.45,72.14,72.23,51552.0,72.42,72.45,72.14,72.23,51552.0
2022-04-22 15:00:00,72.27,72.8,72.2,72.63,52872.0,72.27,72.8,72.2,72.63,52872.0
2022-04-22 15:30:00,72.62,72.9,72.19,72.28,257814.0,72.62,72.9,72.19,72.28,257814.0
2022-04-25 09:30:00,71.01,71.16,69.56,69.76,112514.0,71.01,71.16,69.56,69.76,112514.0
2022-04-25 10:00:00,69.76,71.44,69.59,71.44,83927.0,69.76,71.44,69.59,71.44,83927.0
2022-04-25 10:30:00,71.45,71.81,70.62,70.69,51499.0,71.45,71.81,70.62,70.69,51499.0
2022-04-25 11:00:00,70.75,70.91,70.4,70.75,39047.0,70.75,70.91,70.4,70.75,39047.0
2022-04-25 11:30:00,70.72,70.92,70.32,70.53,36483.0,70.72,70.92,70.32,70.53,36483.0
2022-04-25 12:00:00,70.52,71.18,70.29,71.15,24148.0,70.52,71.18,70.29,71.15,24148.0
2022-04-25 12:30:00,71.16,71.43,70.89,70.97,28707.0,71.16,71.43,70.89,70.97,28707.0
2022-04-25 13:00:00,70.98,71.34,70.67,70.98,21302.0,70.98,71.34,70.67,70.98,21302.0
2022-04-25 13:30:00,71.01,71.6,70.73,71.46,40508.0,71.01,71.6,70.73,71.46,40508.0
2022-04-25 14:00:00,71.53,72.05,71.25,72.05,59731.0,71.53,72.05,71.25,72.05,59731.0
2022-04-25 14:30:00,72.03,72.25,71.7,71.76,32785.0,72.03,72.25,71.7,71.76,32785.0
2022-04-25 15:00:00,71.79,71.98,71.36,71.92,33093.0,71.79,71.98,71.36,71.92,33093.0
2022-04-25 15:30:00,71.91,72.5,71.81,72.45,152530.0,71.91,72.5,71.81,72.45,152530.0
2022-04-26 09:30:00,71.85,72.45,71.11,71.27,73319.0,71.85,72.45,71.11,71.27,73319.0
2022-04-26 10:00:00,71.24,72.32,71.24,71.92,59830.0,71.24,72.32,71.24,71.92,59830.0
2022-04-26 10:30:00,71.92,72.31,71.67,72.19,45189.0,71.92,72.31,71.67,72.19,45189.0
2022-04-26 11:00:00,72.19,72.72,71.63,72.7,49085.0,72.19,72.72,71.63,72.7,49085.0
2022-04-26 11:30:00,72.73,72.98,72.25,72.34,40551.0,72.73,72.98,72.25,72.34,40551.0
2022-04-26 12:00:00,72.34,72.74,71.97,72.74,43151.0,72.34,72.74,71.97,72.74,43151.0
2022-04-26 12:30:00,72.67,73.2,72.55,73.0,32921.0,72.67,73.2,72.55,73.0,32921.0
2022-04-26 13:00:00,72.88,72.88,71.68,71.69,50268.0,72.88,72.88,71.68,71.69,50268.0
2022-04-26 13:30:00,71.58,71.86,71.49,71.69,26613.0,71.58,71.86,71.49,71.69,26613.0
2022-04-26 14:00:00,71.73,72.48,71.64,72.37,21016.0,71.73,72.48,71.64,72.37,21016.0
2022-04-26 14:30:00,72.37,72.54,71.84,72.46,31350.0,72.37,72.54,71.84,72.46,31350.0
2022-04-26 15:00:00,72.58,72.58,71.62,71.71,36128.0,72.58,72.58,71.62,71.71,36128.0
2022-04-26 15:30:00,71.66,71.88,71.38,71.41,164028.0,71.66,71.88,71.38,71.41,164028.0
2022-04-27 09:30:00,72.43,74.41,71.92,74.16,101819.0,72.43,74.41,71.92,74.16,101819.0
2022-04-27 10:00:00,74.23,74.6,72.64,72.64,51613.0,74.23,74.6,72.64,72.64,51613.0
2022-04-27 10:30:00,72.64,73.6,72.44,72.98,39741.0,72.64,73.6,72.44,72.98,39741.0
2022-04-27 11:00:00,72.98,73.52,72.53,72.73,33565.0,72.98,73.52,72.53,72.73,33565.0
2022-04-27 11:30:00,72.79,73.15,72.41,72.7,24758.0,72.79,73.15,72.41,72.7,24758.0
2022-04-27 12:00:00,72.67,73.19,72.62,72.99,24556.0,72.67,73.19,72.62,72.99,24556.0
2022-04-27 12:30:00,73.04,73.09,72.61,72.87,20992.0,73.04,73.09,72.61,72.87,20992.0
2022-04-27 13:00:00,72.8,72.96,72.32,72.55,39327.0,72.8,72.96,72.32,72.55,39327.0
2022-04-27 13:30:00,72.53,72.72,72.35,72.58,19725.0,72.53,72.72,72.35,72.58,19725.0
2022-04-27 14:00:00,72.64,72.71,72.4,72.43,24639.0,72.64,72.71,72.4,72.43,24639.0
2022-04-27 14:30:00,72.46,72.71,72.23,72.28,26933.0,72.46,72.71,72.23,72.28,26933.0
2022-04-27 15:00:00,72.22,72.36,72.01,72.09,41967.0,72.22,72.36,72.01,72.09,41967.0
2022-04-27 15:30:00,72.08,72.39,71.95,72.19,165578.0,72.08,72.39,71.95,72.19,165578.0
2022-04-28 09:30:00,72.71,73.52,71.66,71.97,78776.0,72.71,73.52,71.66,71.97,78776.0
2022-04-28 10:00:00,71.97,71.97,70.57,70.66,70342.0,71.97,71.97,70.57,70.66,70342.0
2022-04-28 10:30:00,70.74,70.79,70.01,70.4,48804.0,70.74,70.79,70.01,70.4,48804.0
2022-04-28 11:00:00,70.48,71.48,70.39,71.26,59248.0,70.48,71.48,70.39,71.26,59248.0
2022-04-28 11:30:00,71.29,71.31,70.28,70.48,71468.0,71.29,71.31,70.28,70.48,71468.0
2022-04-28 12:00:00,70.46,71.22,70.32,71.04,75659.0,70.46,71.22,70.32,71.04,75659.0
2022-04-28 12:30:00,71.04,71.61,71.02,71.5,50217.0,71.04,71.61,71.02,71.5,50217.0
2022-04-28 13:00:00,71.48,71.69,71.09,71.4,83891.0,71.48,71.69,71.09,71.4,83891.0
2022-04-28 13:30:00,71.39,72.19,70.91,72.13,67587.0,71.39,72.19,70.91,72.13,67587.0
2022-04-28 14:00:00,72.07,72.19,71.85,72.02,24761.0,72.07,72.19,71.85,72.02,24761.0
2022-04-28 14:30:00,72.04,72.77,72.01,72.65,46525.0,72.04,72.77,72.01,72.65,46525.0
2022-04-28 15:00:00,72.66,73.03,72.55,72.62,64510.0,72.66,73.03,72.55,72.62,64510.0
2022-04-28 15:30:00,72.63,72.69,72.02,72.25,215388.0,72.63,72.69,72.02,72.25,215388.0
2022-04-29 09:30:00,73.07,74.98,72.6,74.43,269390.0,73.07,74.98,72.6,74.43,269390.0
2022-04-29 10:00:00,74.32,74.69,73.65,74.02,107139.0,74.32,74.69,73.65,74.02,107139.0
2022-04-29 10:30:00,73.96,74.14,73.46,73.78,71892.0,73.96,74.14,73.46,73.78,71892.0
2022-04-29 11:00:00,73.75,74.25,73.46,73.85,151275.0,73.75,74.25,73.46,73.85,151275.0
2022-04-29 11:30:00,73.85,74.31,73.25,73.25,171129.0,73.85,74.31,73.25,73.25,171129.0
2022-04-29 12:00:00,73.31,73.75,72.97,73.38,88461.0,73.31,73.75,72.97,73.38,88461.0
2022-04-29 12:30:00,73.35,73.91,72.95,73.61,228271.0,73.35,73.91,72.95,73.61,228271.0
2022-04-29 13:00:00,73.6,74.07,73.33,74.07,78479.0,73.6,74.07,73.33,74.07,78479.0
2022-04-29 13:30:00,74.05,74.06,73.47,73.52,33170.0,74.05,74.06,73.47,73.52,33170.0
2022-04-29 14:00:00,73.54,73.75,73.21,73.58,79337.0,73.54,73.75,73.21,73.58,79337.0
2022-04-29 14:30:00,73.57,73.67,73.17,73.29,95162.0,73.57,73.67,73.17,73.29,95162.0
2022-04-29 15:00:00,73.31,73.36,72.92,73.04,77207.0,73.31,73.36,72.92,73.04,77207.0
2022-04-29 15:30:00,73.03,73.27,72.79,73.08,232732.0,73.03,73.27,72.79,73.08,232732.0
2022-05-02 09:30:00,72.77,73.38,71.74,73.11,97214.0,72.77,73.38,71.74,73.11,97214.0
2022-05-02 10:00:00,73.03,73.74,72.81,73.7,115221.0,73.03,73.74,72.81,73.7,115221.0
2022-05-02 10:30:00,73.72,73.87,73.32,73.51,81511.0,73.72,73.87,73.32,73.51,81511.0
2022-05-02 11:00:00,73.44,73.48,72.84,73.2,123087.0,73.44,73.48,72.84,73.2,123087.0
2022-05-02 11:30:00,73.18,73.78,73.08,73.63,27148.0,73.18,73.78,73.08,73.63,27148.0
2022-05-02 12:00:00,73.61,73.9,73.45,73.84,17973.0,73.61,73.9,73.45,73.84,17973.0
2022-05-02 12:30:00,73.84,74.31,73.3,73.31,26799.0,73.84,74.31,73.3,73.31,26799.0
2022-05-02 13:00:00,73.31,73.32,72.13,72.13,76124.0,73.31,73.32,72.13,72.13,76124.0
2022-05-02 13:30:00,72.16,72.37,71.6,72.04,25673.0,72.16,72.37,71.6,72.04,25673.0
2022-05-02 14:00:00,71.98,72.14,71.42,71.82,26762.0,71.98,72.14,71.42,71.82,26762.0
2022-05-02 14:30:00,71.85,72.33,71.56,72.0,18750.0,71.85,72.33,71.56,72.0,18750.0
2022-05-02 15:00:00,72.05,73.08,72.05,72.84,52882.0,72.05,73.08,72.05,72.84,52882.0
2022-05-02 15:30:00,72.85,73.67,72.85,73.64,134060.0,72.85,73.67,72.85,73.64,134060.0
2022-05-03 09:30:00,72.85,75.37,72.57,75.22,102017.0,72.85,75.37,72.57,75.22,102017.0
2022-05-03 10:00:00,75.23,75.84,75.13,75.79,113750.0,75.23,75.84,75.13,75.79,113750.0
2022-05-03 10:30:00,75.74,75.99,75.25,75.77,61091.0,75.74,75.99,75.25,75.77,61091.0
2022-05-03 11:00:00,75.74,76.59,75.73,76.4,73337.0,75.74,76.59,75.73,76.4,73337.0
2022-05-03 11:30:00,76.38,76.47,75.95,76.46,33022.0,76.38,76.47,75.95,76.46,33022.0
2022-05-03 12:00:00,76.45,76.65,75.91,75.91,16597.0,76.45,76.65,75.91,75.91,16597.0
2022-05-03 12:30:00,75.94,76.04,75.52,75.77,18337.0,75.94,76.04,75.52,75.77,18337.0
2022-05-03 13:00:00,75.81,76.02,75.67,75.93,13744.0,75.81,76.02,75.67,75.93,13744.0
2022-05-03 13:30:00,75.91,76.34,75.91,76.14,19359.0,75.91,76.34,75.91,76.14,19359.0
2022-05-03 14:00:00,76.06,76.06,75.27,75.29,21568.0,76.06,76.06,75.27,75.29,21568.0
2022-05-03 14:30:00,75.22,75.9,75.0,75.9,18656.0,75.22,75.9,75.0,75.9,18656.0
2022-05-03 15:00:00,75.9,75.98,75.35,75.53,38677.0,75.9,75.98,75.35,75.53,38677.0
2022-05-03 15:30:00,75.48,75.52,74.73,75.14,126396.0,75.48,75.52,74.73,75.14,126396.0
2022-05-04 09:30:00,75.66,77.09,75.41,76.05,65657.0,75.66,77.09,75.41,76.05,65657.0
2022-05-04 10:00:00,76.05,76.43,75.04,75.22,51362.0,76.05,76.43,75.04,75.22,51362.0
2022-05-04 10:30:00,75.2,76.33,75.01,76.19,38055.0,75.2,76.33,75.01,76.19,38055.0
2022-05-04 11:00:00,76.11,76.47,75.7,76.42,33904.0,76.11,76.47,75.7,76.42,33904.0
2022-05-04 11:30:00,76.36,77.04,76.3,76.87,51037.0,76.36,77.04,76.3,76.87,51037.0
2022-05-04 12:00:00,76.91,77.57,76.82,77.19,114269.0,76.91,77.57,76.82,77.19,114269.0
2022-05-04 12:30:00,77.15,77.66,77.15,77.5,34561.0,77.15,77.66,77.15,77.5,34561.0
2022-05-04 13:00:00,77.51,77.89,77.32,77.81,40089.0,77.51,77.89,77.32,77.81,40089.0
2022-05-04 13:30:00,77.81,78.1,77.67,78.05,60370.0,77.81,78.1,77.67,78.05,60370.0
2022-05-04 14:00:00,78.01,78.12,76.62,77.36,57154.0,78.01,78.12,76.62,77.36,57154.0
2022-05-04 14:30:00,77.44,78.52,76.31,78.39,57361.0,77.44,78.52,76.31,78.39,57361.0
2022-05-04 15:00:00,78.46,78.73,78.26,78.46,52218.0,78.46,78.73,78.26,78.46,52218.0
2022-05-04 15:30:00,78.47,78.96,78.41,78.75,176023.0,78.47,78.96,78.41,78.75,176023.0
2022-05-05 09:30:00,77.38,77.92,76.04,77.27,107684.0,77.38,77.92,76.04,77.27,107684.0
2022-05-05 10:00:00,77.33,77.89,76.53,77.24,74691.0,77.33,77.89,76.53,77.24,74691.0
2022-05-05 10:30:00,77.17,77.64,76.8,77.06,49871.0,77.17,77.64,76.8,77.06,49871.0
2022-05-05 11:00:00,77.02,77.06,75.87,76.08,32540.0,77.02,77.06,75.87,76.08,32540.0
2022-05-05 11:30:00,76.04,76.46,75.5,75.66,49381.0,76.04,76.46,75.5,75.66,49381.0
2022-05-05 12:00:00,75.57,76.34,75.21,76.16,31286.0,75.57,76.34,75.21,76.16,31286.0
2022-05-05 12:30:00,76.22,76.6,75.88,76.53,23670.0,76.22,76.6,75.88,76.53,23670.0
2022-05-05 13:00:00,76.59,76.92,76.43,76.72,21482.0,76.59,76.92,76.43,76.72,21482.0
2022-05-05 13:30:00,76.58,76.77,76.06,76.23,23785.0,76.58,76.77,76.06,76.23,23785.0
2022-05-05 14:00:00,76.26,76.88,76.14,76.16,22432.0,76.26,76.88,76.14,76.16,22432.0
2022-05-05 14:30:00,76.14,76.77,76.1,76.46,22792.0,76.14,76.77,76.1,76.46,22792.0
2022-05-05 15:00:00,76.43,76.49,75.69,75.8,33887.0,76.43,76.49,75.69,75.8,33887.0
2022-05-05 15:30:00,75.8,76.63,75.71,76.45,135768.0,75.8,76.63,75.71,76.45,135768.0
2022-05-06 09:30:00,75.27,75.68,72.41,72.71,88262.0,75.27,75.68,72.41,72.71,88262.0
2022-05-06 10:00:00,72.63,73.99,72.62,72.8,85116.0,72.63,73.99,72.62,72.8,85116.0
2022-05-06 10:30:00,72.95,73.68,72.47,73.49,38997.0,72.95,73.68,72.47,73.49,38997.0
2022-05-06 11:00:00,73.5,74.3,73.21,74.09,57373.0,73.5,74.3,73.21,74.09,57373.0
2022-05-06 11:30:00,74.05,74.15,72.97,73.03,42221.0,74.05,74.15,72.97,73.03,42221.0
2022-05-06 12:00:00,73.01,73.95,72.99,73.79,40157.0,73.01,73.95,72.99,73.79,40157.0
2022-05-06 12:30:00,73.64,73.99,73.29,73.97,28911.0,73.64,73.99,73.29,73.97,28911.0
2022-05-06 13:00:00,73.92,73.95,72.87,72.96,51953.0,73.92,73.95,72.87,72.96,51953.0
2022-05-06 13:30:00,72.99,73.32,72.65,72.71,36266.0,72.99,73.32,72.65,72.71,36266.0
2022-05-06 14:00:00,72.69,72.72,71.92,71.96,46092.0,72.69,72.72,71.92,71.96,46092.0
2022-05-06 14:30:00,71.92,72.19,71.66,71.67,58189.0,71.92,72.19,71.66,71.67,58189.0
2022-05-06 15:00:00,71.66,71.72,71.25,71.53,56805.0,71.66,71.72,71.25,71.53,56805.0
2022-05-06 15:30:00,71.53,72.52,71.51,72.14,183242.0,71.53,72.52,71.51,72.14,183242.0
2022-05-09 09:30:00,70.17,71.13,70.01,70.42,46538.0,70.17,71.13,70.01,70.42,46538.0
2022-05-09 10:00:00,70.32,70.43,69.3,69.61,50518.0,70.32,70.43,69.3,69.61,50518.0
2022-05-09 10:30:00,69.61,69.7,68.88,69.03,46706.0,69.61,69.7,68.88,69.03,46706.0
2022-05-09 11:00:00,69.04,69.3,68.63,68.76,46712.0,69.04,69.3,68.63,68.76,46712.0
2022-05-09 11:30:00,68.81,69.22,68.53,69.22,39108.0,68.81,69.22,68.53,69.22,39108.0
2022-05-09 12:00:00,69.16,69.65,68.87,69.3,36129.0,69.16,69.65,68.87,69.3,36129.0
2022-05-09 12:30:00,69.27,69.46,68.81,68.84,23543.0,69.27,69.46,68.81,68.84,23543.0
2022-05-09 13:00:00,68.86,69.03,68.62,68.92,24929.0,68.86,69.03,68.62,68.92,24929.0
2022-05-09 13:30:00,68.95,69.0,67.81,67.93,70627.0,68.95,69.0,67.81,67.93,70627.0
2022-05-09 14:00:00,67.97,68.06,67.29,67.31,61866.0,67.97,68.06,67.29,67.31,61866.0
2022-05-09 14:30:00,67.3,67.43,67.01,67.29,74363.0,67.3,67.43,67.01,67.29,74363.0
2022-05-09 15:00:00,67.32,67.61,67.09,67.18,94328.0,67.32,67.61,67.09,67.18,94328.0
2022-05-09 15:30:00,67.16,68.38,67.12,68.25,269296.0,67.16,68.38,67.12,68.25,269296.0
2022-05-10 09:30:00,69.98,70.68,68.78,69.86,81590.0,69.98,70.68,68.78,69.86,81590.0
2022-05-10 10:00:00,69.91,70.53,69.71,70.25,51919.0,69.91,70.53,69.71,70.25,51919.0
2022-05-10 10:30:00,70.3,70.37,68.69,68.79,60473.0,70.3,70.37,68.69,68.79,60473.0
2022-05-10 11:00:00,68.8,68.88,67.5,67.66,67413.0,68.8,68.88,67.5,67.66,67413.0
2022-05-10 11:30:00,67.78,67.79,66.91,67.27,33278.0,67.78,67.79,66.91,67.27,33278.0
2022-05-10 12:00:00,67.27,67.55,66.72,66.76,24971.0,67.27,67.55,66.72,66.76,24971.0
2022-05-10 12:30:00,66.8,67.11,66.45,66.55,28920.0,66.8,67.11,66.45,66.55,28920.0
2022-05-10 13:00:00,66.53,67.11,66.5,67.1,25349.0,66.53,67.11,66.5,67.1,25349.0
2022-05-10 13:30:00,67.16,68.34,67.16,68.28,24851.0,67.16,68.34,67.16,68.28,24851.0
2022-05-10 14:00:00,68.35,68.36,67.6,67.78,17839.0,68.35,68.36,67.6,67.78,17839.0
2022-05-10 14:30:00,67.83,68.15,67.58,67.83,51085.0,67.83,68.15,67.58,67.83,51085.0
2022-05-10 15:00:00,67.86,68.07,67.49,67.65,47798.0,67.86,68.07,67.49,67.65,47798.0
2022-05-10 15:30:00,67.64,67.75,67.43,67.6,155167.0,67.64,67.75,67.43,67.6,155167.0
2022-05-11 09:30:00,66.85,67.39,65.29,65.91,74537.0,66.85,67.39,65.29,65.91,74537.0
2022-05-11 10:00:00,65.8,66.04,64.92,65.55,117708.0,65.8,66.04,64.92,65.55,117708.0
2022-05-11 10:30:00,65.53,65.64,64.2,64.43,140817.0,65.53,65.64,64.2,64.43,140817.0
2022-05-11 11:00:00,64.44,64.52,63.72,64.42,120632.0,64.44,64.52,63.72,64.42,120632.0
2022-05-11 11:30:00,64.42,65.11,64.33,64.46,87957.0,64.42,65.11,64.33,64.46,87957.0
2022-05-11 12:00:00,64.39,64.41,63.73,63.8,56566.0,64.39,64.41,63.73,63.8,56566.0
2022-05-11 12:30:00,63.76,63.83,63.05,63.17,76020.0,63.76,63.83,63.05,63.17,76020.0
2022-05-11 13:00:00,63.16,63.39,62.8,62.8,69957.0,63.16,63.39,62.8,62.8,69957.0
2022-05-11 13:30:00,62.81,63.09,62.59,62.76,90845.0,62.81,63.09,62.59,62.76,90845.0
2022-05-11 14:00:00,62.78,63.15,62.55,62.96,72635.0,62.78,63.15,62.55,62.96,72635.0
2022-05-11 14:30:00,62.86,63.46,62.75,63.03,61288.0,62.86,63.46,62.75,63.03,61288.0
2022-05-11 15:00:00,62.96,62.98,62.05,62.2,95426.0,62.96,62.98,62.05,62.2,95426.0
2022-05-11 15:30:00,62.2,62.31,61.56,61.71,320296.0,62.2,62.31,61.56,61.71,320296.0
2022-05-12 09:30:00,60.98,61.5,59.6,60.68,206439.0,60.98,61.5,59.6,60.68,206439.0
2022-05-12 10:00:00,60.61,62.42,60.45,62.39,96529.0,60.61,62.42,60.45,62.39,96529.0
2022-05-12 10:30:00,62.38,62.63,61.65,62.21,57995.0,62.38,62.63,61.65,62.21,57995.0
2022-05-12 11:00:00,62.27,62.64,61.84,62.16,158047.0,62.27,62.64,61.84,62.16,158047.0
2022-05-12 11:30:00,62.16,62.22,61.03,61.07,87199.0,62.16,62.22,61.03,61.07,87199.0
2022-05-12 12:00:00,61.05,61.47,60.79,61.47,118163.0,61.05,61.47,60.79,61.47,118163.0
2022-05-12 12:30:00,61.49,61.89,61.17,61.17,37091.0,61.49,61.89,61.17,61.17,37091.0
2022-05-12 13:00:00,61.26,61.37,60.68,60.84,45891.0,61.26,61.37,60.68,60.84,45891.0
2022-05-12 13:30:00,60.77,60.87,59.86,60.13,93636.0,60.77,60.87,59.86,60.13,93636.0
2022-05-12 14:00:00,60.18,60.45,59.96,60.28,39257.0,60.18,60.45,59.96,60.28,39257.0
2022-05-12 14:30:00,60.3,60.33,59.85,59.96,93186.0,60.3,60.33,59.85,59.96,93186.0
2022-05-12 15:00:00,59.91,60.89,59.91,60.57,130925.0,59.91,60.89,59.91,60.57,130925.0
2022-05-12 15:30:00,60.57,61.43,60.57,61.42,181685.0,60.57,61.43,60.57,61.42,181685.0
2022-05-13 09:30:00,64.97,65.89,64.0,65.62,235707.0,64.97,65.89,64.0,65.62,235707.0
2022-05-13 10:00:00,65.66,65.99,65.37,65.59,78622.0,65.66,65.99,65.37,65.59,78622.0
2022-05-13 10:30:00,65.63,66.01,65.53,65.63,123302.0,65.63,66.01,65.53,65.63,123302.0
2022-05-13 11:00:00,65.66,66.01,65.18,65.22,63346.0,65.66,66.01,65.18,65.22,63346.0
2022-05-13 11:30:00,65.22,65.53,65.04,65.21,33271.0,65.22,65.53,65.04,65.21,33271.0
2022-05-13 12:00:00,65.2,65.65,65.12,65.17,22976.0,65.2,65.65,65.12,65.17,22976.0
2022-05-13 12:30:00,65.15,65.26,64.56,64.96,31899.0,65.15,65.26,64.56,64.96,31899.0
2022-05-13 13:00:00,65.05,65.15,64.64,64.96,23505.0,65.05,65.15,64.64,64.96,23505.0
2022-05-13 13:30:00,64.99,65.0,64.39,64.4,18633.0,64.99,65.0,64.39,64.4,18633.0
2022-05-13 14:00:00,64.41,64.41,63.55,63.76,35838.0,64.41,64.41,63.55,63.76,35838.0
2022-05-13 14:30:00,63.77,64.23,63.73,64.23,34245.0,63.77,64.23,63.73,64.23,34245.0
2022-05-13 15:00:00,64.22,64.48,63.95,64.43,41181.0,64.22,64.48,63.95,64.43,41181.0
2022-05-13 15:30:00,64.43,64.57,64.04,64.26,158282.0,64.43,64.57,64.04,64.26,158282.0
2022-05-16 09:30:00,63.74,64.23,62.66,63.36,57081.0,63.74,64.23,62.66,63.36,57081.0
2022-05-16 10:00:00,63.34,63.86,62.92,63.83,47592.0,63.34,63.86,62.92,63.83,47592.0
2022-05-16 10:30:00,63.82,63.82,62.69,62.8,17594.0,63.82,63.82,62.69,62.8,17594.0
2022-05-16 11:00:00,62.76,63.04,62.37,62.83,28894.0,62.76,63.04,62.37,62.83,28894.0
2022-05-16 11:30:00,62.88,63.6,62.74,63.52,28718.0,62.88,63.6,62.74,63.52,28718.0
2022-05-16 12:00:00,63.52,63.7,63.06,63.09,23875.0,63.52,63.7,63.06,63.09,23875.0
2022-05-16 12:30:00,63.09,63.31,62.9,62.97,18610.0,63.09,63.31,62.9,62.97,18610.0
2022-05-16 13:00:00,62.94,63.45,62.89,63.39,16836.0,62.94,63.45,62.89,63.39,16836.0
2022-05-16 13:30:00,63.43,63.63,63.18,63.32,17503.0,63.43,63.63,63.18,63.32,17503.0
2022-05-16 14:00:00,63.18,63.49,63.11,63.42,10912.0,63.18,63.49,63.11,63.42,10912.0
2022-05-16 14:30:00,63.4,63.49,63.17,63.3,61779.0,63.4,63.49,63.17,63.3,61779.0
2022-05-16 15:00:00,63.36,63.36,62.8,62.85,24746.0,63.36,63.36,62.8,62.85,24746.0
2022-05-16 15:30:00,62.83,62.92,62.53,62.76,105971.0,62.83,62.92,62.53,62.76,105971.0
2022-05-17 09:30:00,64.82,65.39,64.21,64.35,59428.0,64.82,65.39,64.21,64.35,59428.0
2022-05-17 10:00:00,64.33,64.51,63.91,64.0,34918.0,64.33,64.51,63.91,64.0,34918.0
2022-05-17 10:30:00,63.91,64.23,63.66,63.85,27092.0,63.91,64.23,63.66,63.85,27092.0
2022-05-17 11:00:00,63.81,64.21,63.73,64.08,30100.0,63.81,64.21,63.73,64.08,30100.0
2022-05-17 11:30:00,64.1,64.69,64.06,64.51,29248.0,64.1,64.69,64.06,64.51,29248.0
2022-05-17 12:00:00,64.48,64.64,64.35,64.52,10488.0,64.48,64.64,64.35,64.52,10488.0
2022-05-17 12:30:00,64.49,64.69,64.47,64.59,16623.0,64.49,64.69,64.47,64.59,16623.0
2022-05-17 13:00:00,64.56,65.02,64.38,64.94,22596.0,64.56,65.02,64.38,64.94,22596.0
2022-05-17 13:30:00,64.92,65.12,64.84,64.9,23162.0,64.92,65.12,64.84,64.9,23162.0
2022-05-17 14:00:00,64.91,65.2,64.47,64.79,45865.0,64.91,65.2,64.47,64.79,45865.0
2022-05-17 14:30:00,64.75,65.28,64.66,65.16,22591.0,64.75,65.28,64.66,65.16,22591.0
2022-05-17 15:00:00,65.18,65.48,65.08,65.23,39264.0,65.18,65.48,65.08,65.23,39264.0
2022-05-17 15:30:00,65.24,65.53,64.95,65.39,136935.0,65.24,65.53,64.95,65.39,136935.0
2022-05-18 09:30:00,63.87,65.9,63.82,65.28,56217.0,63.87,65.9,63.82,65.28,56217.0
2022-05-18 10:00:00,65.38,66.86,65.32,66.05,90256.0,65.38,66.86,65.32,66.05,90256.0
2022-05-18 10:30:00,66.19,66.5,65.97,66.35,22810.0,66.19,66.5,65.97,66.35,22810.0
2022-05-18 11:00:00,66.4,66.45,65.71,65.77,52451.0,66.4,66.45,65.71,65.77,52451.0
2022-05-18 11:30:00,65.71,66.18,65.68,65.81,30565.0,65.71,66.18,65.68,65.81,30565.0
2022-05-18 12:00:00,65.82,66.37,65.82,66.3,43704.0,65.82,66.37,65.82,66.3,43704.0
2022-05-18 12:30:00,66.3,66.49,65.96,66.28,20427.0,66.3,66.49,65.96,66.28,20427.0
2022-05-18 13:00:00,66.23,66.24,65.46,65.63,75978.0,66.23,66.24,65.46,65.63,75978.0
2022-05-18 13:30:00,65.58,65.77,65.08,65.17,22924.0,65.58,65.77,65.08,65.17,22924.0
2022-05-18 14:00:00,65.21,65.4,65.06,65.35,21778.0,65.21,65.4,65.06,65.35,21778.0
2022-05-18 14:30:00,65.35,65.5,65.04,65.26,40173.0,65.35,65.5,65.04,65.26,40173.0
2022-05-18 15:00:00,65.25,65.59,65.16,65.26,52322.0,65.25,65.59,65.16,65.26,52322.0
2022-05-18 15:30:00,65.25,65.7,65.1,65.36,203586.0,65.25,65.7,65.1,65.36,203586.0
2022-05-19 09:30:00,65.34,66.64,65.24,65.78,95912.0,65.34,66.64,65.24,65.78,95912.0
2022-05-19 10:00:00,65.96,66.59,65.77,66.09,55388.0,65.96,66.59,65.77,66.09,55388.0
2022-05-19 10:30:00,65.99,67.32,65.88,67.05,43793.0,65.99,67.32,65.88,67.05,43793.0
2022-05-19 11:00:00,67.15,67.37,66.8,67.07,31406.0,67.15,67.37,66.8,67.07,31406.0
2022-05-19 11:30:00,67.15,67.85,67.15,67.46,57060.0,67.15,67.85,67.15,67.46,57060.0
2022-05-19 12:00:00,67.48,67.58,66.99,67.2,23040.0,67.48,67.58,66.99,67.2,23040.0
2022-05-19 12:30:00,67.26,67.27,66.45,66.74,26983.0,67.26,67.27,66.45,66.74,26983.0
2022-05-19 13:00:00,66.7,66.89,66.32,66.74,34264.0,66.7,66.89,66.32,66.74,34264.0
2022-05-19 13:30:00,66.73,67.21,66.34,67.15,30744.0,66.73,67.21,66.34,67.15,30744.0
2022-05-19 14:00:00,67.11,67.11,66.68,66.9,18149.0,67.11,67.11,66.68,66.9,18149.0
2022-05-19 14:30:00,66.84,67.07,66.66,66.82,30157.0,66.84,67.07,66.66,66.82,30157.0
2022-05-19 15:00:00,66.88,67.03,66.41,66.46,42780.0,66.88,67.03,66.41,66.46,42780.0
2022-05-19 15:30:00,66.42,66.95,66.41,66.45,135887.0,66.42,66.95,66.41,66.45,135887.0
2022-05-20 09:30:00,67.56,68.67,65.15,65.79,270219.0,67.56,68.67,65.15,65.79,270219.0
2022-05-20 10:00:00,65.82,66.05,65.09,66.0,44075.0,65.82,66.05,65.09,66.0,44075.0
2022-05-20 10:30:00,65.96,66.15,65.18,65.31,26926.0,65.96,66.15,65.18,65.31,26926.0
2022-05-20 11:00:00,65.32,65.52,64.59,65.07,87594.0,65.32,65.52,64.59,65.07,87594.0
2022-05-20 11:30:00,65.13,65.23,64.8,64.8,34805.0,65.13,65.23,64.8,64.8,34805.0
2022-05-20 12:00:00,64.78,64.81,64.39,64.47,27504.0,64.78,64.81,64.39,64.47,27504.0
2022-05-20 12:30:00,64.45,64.58,63.84,64.2,34831.0,64.45,64.58,63.84,64.2,34831.0
2022-05-20 13:00:00,64.2,64.23,63.88,63.89,21653.0,64.2,64.23,63.88,63.89,21653.0
2022-05-20 13:30:00,63.88,64.61,63.87,64.58,30755.0,63.88,64.61,63.87,64.58,30755.0
2022-05-20 14:00:00,64.54,64.64,64.28,64.35,29045.0,64.54,64.64,64.28,64.35,29045.0
2022-05-20 14:30:00,64.43,64.89,64.09,64.68,27176.0,64.43,64.89,64.09,64.68,27176.0
2022-05-20 15:00:00,64.7,64.98,64.43,64.95,43825.0,64.7,64.98,64.43,64.95,43825.0
2022-05-20 15:30:00,64.96,65.79,64.89,65.73,157607.0,64.96,65.79,64.89,65.73,157607.0
2022-05-23 09:30:00,66.35,66.46,64.03,64.09,68683.0,66.35,66.46,64.03,64.09,68683.0
2022-05-23 10:00:00,64.14,64.6,64.0,64.46,31137.0,64.14,64.6,64.0,64.46,31137.0
2022-05-23 10:30:00,64.52,64.85,64.13,64.41,25646.0,64.52,64.85,64.13,64.41,25646.0
2022-05-23 11:00:00,64.39,65.05,64.25,65.04,33310.0,64.39,65.05,64.25,65.04,33310.0
2022-05-23 11:30:00,65.08,65.75,65.07,65.64,39088.0,65.08,65.75,65.07,65.64,39088.0
2022-05-23 12:00:00,65.63,66.2,65.61,66.12,20538.0,65.63,66.2,65.61,66.12,20538.0
2022-05-23 12:30:00,66.11,66.21,65.8,66.02,24466.0,66.11,66.21,65.8,66.02,24466.0
2022-05-23 13:00:00,66.02,66.2,65.62,65.92,16602.0,66.02,66.2,65.62,65.92,16602.0
2022-05-23 13:30:00,65.92,66.16,65.81,65.95,16009.0,65.92,66.16,65.81,65.95,16009.0
2022-05-23 14:00:00,65.98,66.44,65.85,66.29,19498.0,65.98,66.44,65.85,66.29,19498.0
2022-05-23 14:30:00,66.31,66.44,66.11,66.13,14118.0,66.31,66.44,66.11,66.13,14118.0
2022-05-23 15:00:00,66.15,66.45,65.78,65.83,28148.0,66.15,66.45,65.78,65.83,28148.0
2022-05-23 15:30:00,65.86,66.09,65.53,66.09,106426.0,65.86,66.09,65.53,66.09,106426.0
2022-05-24 09:30:00,65.46,65.61,64.12,64.32,57048.0,65.46,65.61,64.12,64.32,57048.0
2022-05-24 10:00:00,64.31,64.78,63.83,64.77,29487.0,64.31,64.78,63.83,64.77,29487.0
2022-05-24 10:30:00,64.76,65.08,64.29,64.49,32871.0,64.76,65.08,64.29,64.49,32871.0
2022-05-24 11:00:00,64.48,64.63,64.01,64.33,39606.0,64.48,64.63,64.01,64.33,39606.0
2022-05-24 11:30:00,64.42,65.04,64.34,64.82,30069.0,64.42,65.04,64.34,64.82,30069.0
2022-05-24 12:00:00,64.78,65.16,64.65,64.75,19867.0,64.78,65.16,64.65,64.75,19867.0
2022-05-24 12:30:00,64.79,64.87,64.48,64.58,19379.0,64.79,64.87,64.48,64.58,19379.0
2022-05-24 13:00:00,64.54,64.54,64.11,64.34,17769.0,64.54,64.54,64.11,64.34,17769.0
2022-05-24 13:30:00,64.24,64.65,64.07,64.63,36389.0,64.24,64.65,64.07,64.63,36389.0
2022-05-24 14:00:00,64.62,64.97,64.41,64.61,23620.0,64.62,64.97,64.41,64.61,23620.0
2022-05-24 14:30:00,64.62,64.78,64.19,64.34,28605.0,64.62,64.78,64.19,64.34,28605.0
2022-05-24 15:00:00,64.34,64.68,64.32,64.63,28707.0,64.34,64.68,64.32,64.63,28707.0
2022-05-24 15:30:00,64.65,65.23,64.47,64.56,109531.0,64.65,65.23,64.47,64.56,109531.0
2022-05-25 09:30:00,64.88,65.74,64.16,64.56,58959.0,64.88,65.74,64.16,64.56,58959.0
2022-05-25 10:00:00,64.53,65.35,64.46,65.28,40649.0,64.53,65.35,64.46,65.28,40649.0
2022-05-25 10:30:00,65.35,65.5,64.94,65.29,26820.0,65.35,65.5,64.94,65.29,26820.0
2022-05-25 11:00:00,65.36,65.38,64.96,65.02,18163.0,65.36,65.38,64.96,65.02,18163.0
2022-05-25 11:30:00,64.98,65.29,64.92,65.18,14329.0,64.98,65.29,64.92,65.18,14329.0
2022-05-25 12:00:00,65.18,65.3,64.96,65.07,11993.0,65.18,65.3,64.96,65.07,11993.0
2022-05-25 12:30:00,65.09,65.57,65.07,65.57,14391.0,65.09,65.57,65.07,65.57,14391.0
2022-05-25 13:00:00,65.49,65.5,65.29,65.5,7985.0,65.49,65.5,65.29,65.5,7985.0
2022-05-25 13:30:00,65.48,65.68,65.43,65.54,16178.0,65.48,65.68,65.43,65.54,16178.0
2022-05-25 14:00:00,65.48,65.78,65.13,65.65,30197.0,65.48,65.78,65.13,65.65,30197.0
2022-05-25 14:30:00,65.74,65.94,65.61,65.94,18750.0,65.74,65.94,65.61,65.94,18750.0
2022-05-25 15:00:00,65.87,66.2,65.87,66.05,51664.0,65.87,66.2,65.87,66.05,51664.0
2022-05-25 15:30:00,66.05,66.12,65.81,66.03,135703.0,66.05,66.12,65.81,66.03,135703.0
2022-05-26 09:30:00,66.0,67.21,65.75,67.1,33426.0,66.0,67.21,65.75,67.1,33426.0
2022-05-26 10:00:00,67.07,67.9,66.88,67.46,59300.0,67.07,67.9,66.88,67.46,59300.0
2022-05-26 10:30:00,67.42,68.0,67.39,67.95,80384.0,67.42,68.0,67.39,67.95,80384.0
2022-05-26 11:00:00,67.95,68.2,67.74,67.92,28364.0,67.95,68.2,67.74,67.92,28364.0
2022-05-26 11:30:00,67.87,67.92,67.63,67.88,21105.0,67.87,67.92,67.63,67.88,21105.0
2022-05-26 12:00:00,67.85,68.39,67.76,68.3,28326.0,67.85,68.39,67.76,68.3,28326.0
2022-05-26 12:30:00,68.28,68.39,68.24,68.31,16302.0,68.28,68.39,68.24,68.31,16302.0
2022-05-26 13:00:00,68.29,68.45,68.21,68.42,16929.0,68.29,68.45,68.21,68.42,16929.0
2022-05-26 13:30:00,68.41,68.48,68.21,68.27,13887.0,68.41,68.48,68.21,68.27,13887.0
2022-05-26 14:00:00,68.25,68.46,68.19,68.37,18243.0,68.25,68.46,68.19,68.37,18243.0
2022-05-26 14:30:00,68.35,68.35,68.17,68.28,17697.0,68.35,68.35,68.17,68.28,17697.0
2022-05-26 15:00:00,68.31,68.31,67.92,68.05,23118.0,68.31,68.31,67.92,68.05,23118.0
2022-05-26 15:30:00,68.03,68.32,68.02,68.11,118853.0,68.03,68.32,68.02,68.11,118853.0
2022-05-27 09:30:00,68.6,69.86,68.6,69.84,78972.0,68.6,69.86,68.6,69.84,78972.0
2022-05-27 10:00:00,69.78,70.33,69.55,70.33,100541.0,69.78,70.33,69.55,70.33,100541.0
2022-05-27 10:30:00,70.33,70.7,70.27,70.45,75751.0,70.33,70.7,70.27,70.45,75751.0
2022-05-27 11:00:00,70.46,70.84,70.0,70.24,105543.0,70.46,70.84,70.0,70.24,105543.0
2022-05-27 11:30:00,70.27,70.63,70.18,70.63,28199.0,70.27,70.63,70.18,70.63,28199.0
2022-05-27 12:00:00,70.65,71.11,70.61,71.04,128461.0,70.65,71.11,70.61,71.04,128461.0
2022-05-27 12:30:00,70.99,71.17,70.85,71.0,35825.0,70.99,71.17,70.85,71.0,35825.0
2022-05-27 13:00:00,71.02,71.16,70.95,71.1,29206.0,71.02,71.16,70.95,71.1,29206.0
2022-05-27 13:30:00,71.1,71.54,71.1,71.36,55880.0,71.1,71.54,71.1,71.36,55880.0
2022-05-27 14:00:00,71.38,71.62,71.33,71.48,29826.0,71.38,71.62,71.33,71.48,29826.0
2022-05-27 14:30:00,71.5,71.73,71.45,71.7,33190.0,71.5,71.73,71.45,71.7,33190.0
2022-05-27 15:00:00,71.7,71.9,71.62,71.86,43937.0,71.7,71.9,71.62,71.86,43937.0
2022-05-27 15:30:00,71.87,72.15,71.66,72.01,311889.0,71.87,72.15,71.66,72.01,311889.0
2022-05-31 09:30:00,72.06,73.49,71.79,71.95,103612.0,72.06,73.49,71.79,71.95,103612.0
2022-05-31 10:00:00,72.02,72.1,71.18,72.06,64568.0,72.02,72.1,71.18,72.06,64568.0
2022-05-31 10:30:00,71.98,72.82,71.94,72.65,56081.0,71.98,72.82,71.94,72.65,56081.0
2022-05-31 11:00:00,72.66,72.68,71.8,71.89,37717.0,72.66,72.68,71.8,71.89,37717.0
2022-05-31 11:30:00,71.85,72.27,71.6,72.19,28355.0,71.85,72.27,71.6,72.19,28355.0
2022-05-31 12:00:00,72.22,72.45,71.93,72.0,18677.0,72.22,72.45,71.93,72.0,18677.0
2022-05-31 12:30:00,71.97,72.17,71.59,71.62,39208.0,71.97,72.17,71.59,71.62,39208.0
2022-05-31 13:00:00,71.59,71.75,71.22,71.26,25734.0,71.59,71.75,71.22,71.26,25734.0
2022-05-31 13:30:00,71.22,71.4,71.1,71.3,32205.0,71.22,71.4,71.1,71.3,32205.0
2022-05-31 14:00:00,71.28,71.3,70.47,70.49,37452.0,71.28,71.3,70.47,70.49,37452.0
2022-05-31 14:30:00,70.43,70.64,69.98,70.18,36114.0,70.43,70.64,69.98,70.18,36114.0
2022-05-31 15:00:00,70.2,70.62,70.1,70.61,67736.0,70.2,70.62,70.1,70.61,67736.0
2022-05-31 15:30:00,70.62,70.88,70.15,70.6,153981.0,70.62,70.88,70.15,70.6,153981.0
2022-06-01 09:30:00,70.5,71.01,70.29,70.75,54862.0,70.5,71.01,70.29,70.75,54862.0
2022-06-01 10:00:00,70.77,70.9,70.06,70.14,25373.0,70.77,70.9,70.06,70.14,25373.0
2022-06-01 10:30:00,70.24,70.79,70.0,70.7,34809.0,70.24,70.79,70.0,70.7,34809.0
2022-06-01 11:00:00,70.71,71.02,70.24,70.44,38047.0,70.71,71.02,70.24,70.44,38047.0
2022-06-01 11:30:00,70.42,70.51,69.86,69.95,26241.0,70.42,70.51,69.86,69.95,26241.0
2022-06-01 12:00:00,69.91,70.03,69.58,69.59,24844.0,69.91,70.03,69.58,69.59,24844.0
2022-06-01 12:30:00,69.56,69.9,69.49,69.77,19586.0,69.56,69.9,69.49,69.77,19586.0
2022-06-01 13:00:00,69.8,70.19,69.8,70.02,19272.0,69.8,70.19,69.8,70.02,19272.0
2022-06-01 13:30:00,70.04,70.38,69.85,70.32,19893.0,70.04,70.38,69.85,70.32,19893.0
2022-06-01 14:00:00,70.31,71.0,70.31,70.95,93749.0,70.31,71.0,70.31,70.95,93749.0
2022-06-01 14:30:00,70.98,71.49,70.88,71.16,89871.0,70.98,71.49,70.88,71.16,89871.0
2022-06-01 15:00:00,71.2,71.61,70.97,71.26,92922.0,71.2,71.61,70.97,71.26,92922.0
2022-06-01 15:30:00,71.27,71.75,70.86,70.87,233859.0,71.27,71.75,70.86,70.87,233859.0
2022-06-02 09:30:00,70.85,72.99,70.62,72.02,134503.0,70.85,72.99,70.62,72.02,134503.0
2022-06-02 10:00:00,72.26,73.0,72.26,72.89,38868.0,72.26,73.0,72.26,72.89,38868.0
2022-06-02 10:30:00,72.92,73.95,72.87,73.65,78139.0,72.92,73.95,72.87,73.65,78139.0
2022-06-02 11:00:00,73.66,73.92,73.49,73.85,66054.0,73.66,73.92,73.49,73.85,66054.0
2022-06-02 11:30:00,73.87,74.58,73.71,73.73,64904.0,73.87,74.58,73.71,73.73,64904.0
2022-06-02 12:00:00,73.75,74.35,73.74,74.34,42573.0,73.75,74.35,73.74,74.34,42573.0
2022-06-02 12:30:00,74.36,74.64,73.92,74.24,54417.0,74.36,74.64,73.92,74.24,54417.0
2022-06-02 13:00:00,74.22,74.46,73.88,74.4,43930.0,74.22,74.46,73.88,74.4,43930.0
2022-06-02 13:30:00,74.38,74.55,74.15,74.25,35815.0,74.38,74.55,74.15,74.25,35815.0
2022-06-02 14:00:00,74.3,74.6,74.09,74.21,48687.0,74.3,74.6,74.09,74.21,48687.0
2022-06-02 14:30:00,74.22,74.32,73.72,73.78,43562.0,74.22,74.32,73.72,73.78,43562.0
2022-06-02 15:00:00,73.79,74.11,73.75,73.86,46914.0,73.79,74.11,73.75,73.86,46914.0
2022-06-02 15:30:00,73.85,74.29,73.76,74.24,277019.0,73.85,74.29,73.76,74.24,277019.0
2022-06-03 09:30:00,73.14,75.87,73.14,75.75,113456.0,73.14,75.87,73.14,75.75,113456.0
2022-06-03 10:00:00,75.79,75.99,74.85,75.07,72518.0,75.79,75.99,74.85,75.07,72518.0
2022-06-03 10:30:00,75.0,75.27,74.64,74.68,56007.0,75.0,75.27,74.64,74.68,56007.0
2022-06-03 11:00:00,74.62,74.62,74.13,74.51,32876.0,74.62,74.62,74.13,74.51,32876.0
2022-06-03 11:30:00,74.51,75.18,74.43,75.17,30423.0,74.51,75.18,74.43,75.17,30423.0
2022-06-03 12:00:00,75.26,75.62,75.05,75.62,28349.0,75.26,75.62,75.05,75.62,28349.0
2022-06-03 12:30:00,75.64,75.89,75.48,75.89,31306.0,75.64,75.89,75.48,75.89,31306.0
2022-06-03 13:00:00,75.9,76.2,75.67,75.89,49732.0,75.9,76.2,75.67,75.89,49732.0
2022-06-03 13:30:00,75.87,75.87,75.15,75.18,25036.0,75.87,75.87,75.15,75.18,25036.0
2022-06-03 14:00:00,75.17,75.58,75.11,75.56,25563.0,75.17,75.58,75.11,75.56,25563.0
2022-06-03 14:30:00,75.55,75.57,75.23,75.38,29423.0,75.55,75.57,75.23,75.38,29423.0
2022-06-03 15:00:00,75.33,75.36,74.98,75.21,29876.0,75.33,75.36,74.98,75.21,29876.0
2022-06-03 15:30:00,75.17,75.18,74.88,74.95,109419.0,75.17,75.18,74.88,74.95,109419.0
2022-06-06 09:30:00,76.72,76.72,71.58,74.59,631218.0,76.72,76.72,71.58,74.59,631218.0
2022-06-06 10:00:00,74.6,74.79,73.46,73.83,180498.0,74.6,74.79,73.46,73.83,180498.0
2022-06-06 10:30:00,73.87,74.01,73.37,73.44,125126.0,73.87,74.01,73.37,73.44,125126.0
2022-06-06 11:00:00,73.44,73.96,73.04,73.19,87422.0,73.44,73.96,73.04,73.19,87422.0
2022-06-06 11:30:00,73.23,73.24,72.33,72.72,102823.0,73.23,73.24,72.33,72.72,102823.0
2022-06-06 12:00:00,72.67,72.71,72.04,72.04,154419.0,72.67,72.71,72.04,72.04,154419.0
2022-06-06 12:30:00,72.05,72.47,71.86,72.09,79548.0,72.05,72.47,71.86,72.09,79548.0
2022-06-06 13:00:00,72.08,72.41,71.66,71.78,72698.0,72.08,72.41,71.66,71.78,72698.0
2022-06-06 13:30:00,71.78,72.98,71.77,72.95,187567.0,71.78,72.98,71.77,72.95,187567.0
2022-06-06 14:00:00,72.95,72.96,72.2,72.23,111851.0,72.95,72.96,72.2,72.23,111851.0
2022-06-06 14:30:00,72.23,72.39,71.96,72.08,136369.0,72.23,72.39,71.96,72.08,136369.0
2022-06-06 15:00:00,72.06,72.24,71.71,71.87,134693.0,72.06,72.24,71.71,71.87,134693.0
2022-06-06 15:30:00,71.86,72.18,71.79,71.99,310443.0,71.86,72.18,71.79,71.99,310443.0
2022-06-07 09:30:00,71.23,71.83,70.71,71.25,167054.0,71.23,71.83,70.71,71.25,167054.0
2022-06-07 10:00:00,71.22,71.51,70.85,71.49,80191.0,71.22,71.51,70.85,71.49,80191.0
2022-06-07 10:30:00,71.49,72.02,71.31,71.43,102679.0,71.49,72.02,71.31,71.43,102679.0
2022-06-07 11:00:00,71.44,71.44,70.63,70.76,53421.0,71.44,71.44,70.63,70.76,53421.0
2022-06-07 11:30:00,70.75,70.92,70.62,70.92,33261.0,70.75,70.92,70.62,70.92,33261.0
2022-06-07 12:00:00,70.9,70.9,70.53,70.78,28659.0,70.9,70.9,70.53,70.78,28659.0
2022-06-07 12:30:00,70.75,71.03,70.62,71.0,69737.0,70.75,71.03,70.62,71.0,69737.0
2022-06-07 13:00:00,71.01,71.31,71.0,71.25,31514.0,71.01,71.31,71.0,71.25,31514.0
2022-06-07 13:30:00,71.24,71.32,71.06,71.17,36940.0,71.24,71.32,71.06,71.17,36940.0
2022-06-07 14:00:00,71.17,71.55,71.11,71.53,59781.0,71.17,71.55,71.11,71.53,59781.0
2022-06-07 14:30:00,71.53,71.54,70.98,71.08,65465.0,71.53,71.54,70.98,71.08,65465.0
2022-06-07 15:00:00,71.05,71.68,71.04,71.64,102941.0,71.05,71.68,71.04,71.64,102941.0
2022-06-07 15:30:00,71.61,72.0,71.55,71.99,192644.0,71.61,72.0,71.55,71.99,192644.0
2022-06-08 09:30:00,71.75,72.87,71.56,72.19,83670.0,71.75,72.87,71.56,72.19,83670.0
2022-06-08 10:00:00,72.13,72.45,71.73,72.17,24356.0,72.13,72.45,71.73,72.17,24356.0
2022-06-08 10:30:00,72.21,72.37,71.87,71.88,20881.0,72.21,72.37,71.87,71.88,20881.0
2022-06-08 11:00:00,71.87,71.94,71.61,71.85,21534.0,71.87,71.94,71.61,71.85,21534.0
2022-06-08 11:30:00,71.83,71.92,71.5,71.5,20451.0,71.83,71.92,71.5,71.5,20451.0
2022-06-08 12:00:00,71.5,71.61,71.02,71.15,38169.0,71.5,71.61,71.02,71.15,38169.0
2022-06-08 12:30:00,71.13,71.17,70.61,70.79,27270.0,71.13,71.17,70.61,70.79,27270.0
2022-06-08 13:00:00,70.83,71.15,70.71,71.09,12804.0,70.83,71.15,70.71,71.09,12804.0
2022-06-08 13:30:00,71.05,71.22,70.82,71.15,17770.0,71.05,71.22,70.82,71.15,17770.0
2022-06-08 14:00:00,71.14,71.44,71.12,71.2,17606.0,71.14,71.44,71.12,71.2,17606.0
2022-06-08 14:30:00,71.21,71.3,71.05,71.17,14843.0,71.21,71.3,71.05,71.17,14843.0
2022-06-08 15:00:00,71.19,71.41,71.09,71.29,31237.0,71.19,71.41,71.09,71.29,31237.0
2022-06-08 15:30:00,71.33,71.79,71.25,71.69,125192.0,71.33,71.79,71.25,71.69,125192.0
2022-06-09 09:30:00,70.93,71.7,70.34,71.23,73150.0,70.93,71.7,70.34,71.23,73150.0
2022-06-09 10:00:00,71.33,71.74,71.1,71.68,72072.0,71.33,71.74,71.1,71.68,72072.0
2022-06-09 10:30:00,71.68,71.78,71.14,71.28,81668.0,71.68,71.78,71.14,71.28,81668.0
2022-06-09 11:00:00,71.28,71.61,71.16,71.39,41698.0,71.28,71.61,71.16,71.39,41698.0
2022-06-09 11:30:00,71.44,71.86,71.36,71.73,55670.0,71.44,71.86,71.36,71.73,55670.0
2022-06-09 12:00:00,71.76,71.84,71.23,71.52,25788.0,71.76,71.84,71.23,71.52,25788.0
2022-06-09 12:30:00,71.53,71.65,71.34,71.64,22924.0,71.53,71.65,71.34,71.64,22924.0
2022-06-09 13:00:00,71.62,71.78,71.52,71.53,19911.0,71.62,71.78,71.52,71.53,19911.0
2022-06-09 13:30:00,71.54,71.55,71.25,71.51,22805.0,71.54,71.55,71.25,71.51,22805.0
2022-06-09 14:00:00,71.52,71.53,71.16,71.4,21216.0,71.52,71.53,71.16,71.4,21216.0
2022-06-09 14:30:00,71.38,71.38,70.95,70.95,33298.0,71.38,71.38,70.95,70.95,33298.0
2022-06-09 15:00:00,70.96,70.97,70.4,70.4,49228.0,70.96,70.97,70.4,70.4,49228.0
2022-06-09 15:30:00,70.4,70.43,69.77,69.81,155347.0,70.4,70.43,69.77,69.81,155347.0
2022-06-10 09:30:00,68.23,68.95,67.5,68.47,105776.0,68.23,68.95,67.5,68.47,105776.0
2022-06-10 10:00:00,68.47,68.54,67.56,67.58,44032.0,68.47,68.54,67.56,67.58,44032.0
2022-06-10 10:30:00,67.58,68.19,67.53,67.56,44001.0,67.58,68.19,67.53,67.56,44001.0
2022-06-10 11:00:00,67.55,67.68,67.07,67.39,40249.0,67.55,67.68,67.07,67.39,40249.0
2022-06-10 11:30:00,67.42,67.75,67.23,67.68,22583.0,67.42,67.75,67.23,67.68,22583.0
2022-06-10 12:00:00,67.65,67.98,67.55,67.98,28844.0,67.65,67.98,67.55,67.98,28844.0
2022-06-10 12:30:00,68.0,68.34,67.89,68.09,23231.0,68.0,68.34,67.89,68.09,23231.0
2022-06-10 13:00:00,68.08,68.09,67.69,67.92,49752.0,68.08,68.09,67.69,67.92,49752.0
2022-06-10 13:30:00,67.92,68.28,67.53,67.92,50804.0,67.92,68.28,67.53,67.92,50804.0
2022-06-10 14:00:00,67.98,68.25,67.81,68.11,29314.0,67.98,68.25,67.81,68.11,29314.0
2022-06-10 14:30:00,68.15,68.37,67.89,68.34,49457.0,68.15,68.37,67.89,68.34,49457.0
2022-06-10 15:00:00,68.32,68.64,68.08,68.47,34526.0,68.32,68.64,68.08,68.47,34526.0
2022-06-10 15:30:00,68.47,68.53,67.96,67.98,158482.0,68.47,68.53,67.96,67.98,158482.0
2022-06-13 09:30:00,65.14,66.06,64.59,64.9,106714.0,65.14,66.06,64.59,64.9,106714.0
2022-06-13 10:00:00,64.94,65.17,63.8,63.98,59443.0,64.94,65.17,63.8,63.98,59443.0
2022-06-13 10:30:00,63.98,63.98,62.97,63.13,63486.0,63.98,63.98,62.97,63.13,63486.0
2022-06-13 11:00:00,63.11,63.9,62.92,63.85,47504.0,63.11,63.9,62.92,63.85,47504.0
2022-06-13 11:30:00,63.82,64.27,63.7,63.89,37173.0,63.82,64.27,63.7,63.89,37173.0
2022-06-13 12:00:00,63.92,64.17,63.8,64.13,27968.0,63.92,64.17,63.8,64.13,27968.0
2022-06-13 12:30:00,64.15,64.58,63.76,63.76,24950.0,64.15,64.58,63.76,63.76,24950.0
2022-06-13 13:00:00,63.75,63.92,63.59,63.69,23352.0,63.75,63.92,63.59,63.69,23352.0
2022-06-13 13:30:00,63.71,64.42,63.7,64.23,35294.0,63.71,64.42,63.7,64.23,35294.0
2022-06-13 14:00:00,64.23,64.23,63.52,63.55,39879.0,64.23,64.23,63.52,63.55,39879.0
2022-06-13 14:30:00,63.56,63.7,63.31,63.35,42815.0,63.56,63.7,63.31,63.35,42815.0
2022-06-13 15:00:00,63.37,63.48,62.92,62.95,89199.0,63.37,63.48,62.92,62.95,89199.0
2022-06-13 15:30:00,62.95,63.39,62.77,63.13,263629.0,62.95,63.39,62.77,63.13,263629.0
2022-06-14 09:30:00,63.8,64.04,63.35,63.95,60853.0,63.8,64.04,63.35,63.95,60853.0
2022-06-14 10:00:00,63.94,64.12,63.34,63.44,58905.0,63.94,64.12,63.34,63.44,58905.0
2022-06-14 10:30:00,63.42,64.15,63.27,63.56,47465.0,63.42,64.15,63.27,63.56,47465.0
2022-06-14 11:00:00,63.54,63.71,63.29,63.59,50364.0,63.54,63.71,63.29,63.59,50364.0
2022-06-14 11:30:00,63.64,63.77,63.36,63.55,27252.0,63.64,63.77,63.36,63.55,27252.0
2022-06-14 12:00:00,63.56,63.56,62.73,62.92,72790.0,63.56,63.56,62.73,62.92,72790.0
2022-06-14 12:30:00,62.91,62.93,62.73,62.85,23977.0,62.91,62.93,62.73,62.85,23977.0
2022-06-14 13:00:00,62.89,63.32,62.77,63.08,15454.0,62.89,63.32,62.77,63.08,15454.0
2022-06-14 13:30:00,63.06,63.07,62.34,62.34,46071.0,63.06,63.07,62.34,62.34,46071.0
2022-06-14 14:00:00,62.35,62.42,62.14,62.14,28828.0,62.35,62.42,62.14,62.14,28828.0
2022-06-14 14:30:00,62.15,62.15,61.63,61.65,40859.0,62.15,62.15,61.63,61.65,40859.0
2022-06-14 15:00:00,61.66,61.66,61.07,61.51,51497.0,61.66,61.66,61.07,61.51,51497.0
2022-06-14 15:30:00,61.53,62.02,61.52,61.95,184550.0,61.53,62.02,61.52,61.95,184550.0
2022-06-15 09:30:00,62.5,62.82,61.73,62.48,85413.0,62.5,62.82,61.73,62.48,85413.0
2022-06-15 10:00:00,62.52,63.11,62.37,62.65,53933.0,62.52,63.11,62.37,62.65,53933.0
2022-06-15 10:30:00,62.64,62.68,62.07,62.16,48497.0,62.64,62.68,62.07,62.16,48497.0
2022-06-15 11:00:00,62.22,62.62,62.07,62.52,39775.0,62.22,62.62,62.07,62.52,39775.0
2022-06-15 11:30:00,62.52,62.72,62.26,62.71,32308.0,62.52,62.72,62.26,62.71,32308.0
2022-06-15 12:00:00,62.7,62.72,62.34,62.51,23888.0,62.7,62.72,62.34,62.51,23888.0
2022-06-15 12:30:00,62.51,62.91,61.88,61.92,51466.0,62.51,62.91,61.88,61.92,51466.0
2022-06-15 13:00:00,61.87,62.18,61.85,62.15,31697.0,61.87,62.18,61.85,62.15,31697.0
2022-06-15 13:30:00,62.16,62.46,62.07,62.36,25028.0,62.16,62.46,62.07,62.36,25028.0
2022-06-15 14:00:00,62.36,62.85,61.51,62.02,52450.0,62.36,62.85,61.51,62.02,52450.0
2022-06-15 14:30:00,61.98,64.12,61.54,63.31,57604.0,61.98,64.12,61.54,63.31,57604.0
2022-06-15 15:00:00,63.34,64.09,63.12,64.09,60501.0,63.34,64.09,63.12,64.09,60501.0
2022-06-15 15:30:00,64.1,64.49,63.73,64.03,236935.0,64.1,64.49,63.73,64.03,236935.0
2022-06-16 09:30:00,62.02,64.29,62.0,62.46,135062.0,62.02,64.29,62.0,62.46,135062.0
2022-06-16 10:00:00,62.46,63.51,62.19,63.46,74890.0,62.46,63.51,62.19,63.46,74890.0
2022-06-16 10:30:00,63.33,63.33,62.45,62.82,85888.0,63.33,63.33,62.45,62.82,85888.0
2022-06-16 11:00:00,62.77,63.27,62.76,63.2,63240.0,62.77,63.27,62.76,63.2,63240.0
2022-06-16 11:30:00,63.22,63.46,62.59,62.86,83375.0,63.22,63.46,62.59,62.86,83375.0
2022-06-16 12:00:00,62.83,63.18,62.33,62.67,383478.0,62.83,63.18,62.33,62.67,383478.0
2022-06-16 12:30:00,62.63,62.63,61.92,62.12,97252.0,62.63,62.63,61.92,62.12,97252.0
2022-06-16 13:00:00,62.09,62.23,61.54,61.94,59821.0,62.09,62.23,61.54,61.94,59821.0
2022-06-16 13:30:00,61.85,61.97,61.03,61.05,80565.0,61.85,61.97,61.03,61.05,80565.0
2022-06-16 14:00:00,61.01,61.33,60.77,61.19,76782.0,61.01,61.33,60.77,61.19,76782.0
2022-06-16 14:30:00,61.2,61.84,61.19,61.84,73681.0,61.2,61.84,61.19,61.84,73681.0
2022-06-16 15:00:00,61.81,62.22,61.67,61.97,62193.0,61.81,62.22,61.67,61.97,62193.0
2022-06-16 15:30:00,61.95,62.1,61.5,62.04,216821.0,61.95,62.1,61.5,62.04,216821.0
2022-06-17 09:30:00,62.85,65.46,62.85,65.31,218343.0,62.85,65.46,62.85,65.31,218343.0
2022-06-17 10:00:00,65.33,65.37,64.47,64.62,84147.0,65.33,65.37,64.47,64.62,84147.0
2022-06-17 10:30:00,64.65,64.85,63.87,64.64,55115.0,64.65,64.85,63.87,64.64,55115.0
2022-06-17 11:00:00,64.55,65.6,64.36,65.4,205082.0,64.55,65.6,64.36,65.4,205082.0
2022-06-17 11:30:00,65.43,65.87,65.32,65.6,73973.0,65.43,65.87,65.32,65.6,73973.0
2022-06-17 12:00:00,65.62,66.43,65.46,66.4,38627.0,65.62,66.43,65.46,66.4,38627.0
2022-06-17 12:30:00,66.43,66.54,66.13,66.42,52091.0,66.43,66.54,66.13,66.42,52091.0
2022-06-17 13:00:00,66.41,66.97,66.41,66.63,53743.0,66.41,66.97,66.41,66.63,53743.0
2022-06-17 13:30:00,66.64,66.9,66.48,66.6,92210.0,66.64,66.9,66.48,66.6,92210.0
2022-06-17 14:00:00,66.65,67.26,66.62,67.11,83796.0,66.65,67.26,66.62,67.11,83796.0
2022-06-17 14:30:00,67.07,67.53,66.9,67.05,41502.0,67.07,67.53,66.9,67.05,41502.0
2022-06-17 15:00:00,67.05,67.14,66.53,67.07,54838.0,67.05,67.14,66.53,67.07,54838.0
2022-06-17 15:30:00,67.1,67.1,66.3,66.71,244932.0,67.1,67.1,66.3,66.71,244932.0
2022-06-21 09:30:00,68.19,68.65,66.57,67.66,419946.0,68.19,68.65,66.57,67.66,419946.0
2022-06-21 10:00:00,67.66,68.0,67.33,67.87,79834.0,67.66,68.0,67.33,67.87,79834.0
2022-06-21 10:30:00,67.89,69.0,67.89,68.78,83152.0,67.89,69.0,67.89,68.78,83152.0
2022-06-21 11:00:00,68.81,69.0,68.32,68.68,60858.0,68.81,69.0,68.32,68.68,60858.0
2022-06-21 11:30:00,68.71,68.73,68.0,68.09,63728.0,68.71,68.73,68.0,68.09,63728.0
2022-06-21 12:00:00,68.06,68.32,67.55,67.65,44205.0,68.06,68.32,67.55,67.65,44205.0
2022-06-21 12:30:00,67.66,68.14,67.62,68.12,30053.0,67.66,68.14,67.62,68.12,30053.0
2022-06-21 13:00:00,68.11,68.45,68.0,68.43,31208.0,68.11,68.45,68.0,68.43,31208.0
2022-06-21 13:30:00,68.45,68.62,68.04,68.06,37147.0,68.45,68.62,68.04,68.06,37147.0
2022-06-21 14:00:00,68.06,68.32,68.02,68.11,35526.0,68.06,68.32,68.02,68.11,35526.0
2022-06-21 14:30:00,68.11,68.25,67.91,68.13,40745.0,68.11,68.25,67.91,68.13,40745.0
2022-06-21 15:00:00,68.14,68.39,68.09,68.27,42105.0,68.14,68.39,68.09,68.27,42105.0
2022-06-21 15:30:00,68.3,68.39,67.99,68.19,167533.0,68.3,68.39,67.99,68.19,167533.0
2022-06-22 09:30:00,66.83,67.95,66.66,67.95,152629.0,66.83,67.95,66.66,67.95,152629.0
2022-06-22 10:00:00,67.94,68.74,67.7,68.52,63514.0,67.94,68.74,67.7,68.52,63514.0
2022-06-22 10:30:00,68.55,68.7,67.91,68.25,65372.0,68.55,68.7,67.91,68.25,65372.0
2022-06-22 11:00:00,68.22,68.5,68.01,68.49,24723.0,68.22,68.5,68.01,68.49,24723.0
2022-06-22 11:30:00,68.48,68.58,67.81,67.82,40213.0,68.48,68.58,67.81,67.82,40213.0
2022-06-22 12:00:00,67.83,68.17,67.82,68.15,18976.0,67.83,68.17,67.82,68.15,18976.0
2022-06-22 12:30:00,68.08,68.32,68.06,68.24,12412.0,68.08,68.32,68.06,68.24,12412.0
2022-06-22 13:00:00,68.23,68.3,68.0,68.14,14229.0,68.23,68.3,68.0,68.14,14229.0
2022-06-22 13:30:00,68.14,68.2,67.97,68.0,9770.0,68.14,68.2,67.97,68.0,9770.0
2022-06-22 14:00:00,68.05,68.21,67.84,67.88,28453.0,68.05,68.21,67.84,67.88,28453.0
2022-06-22 14:30:00,67.87,67.98,67.58,67.81,19439.0,67.87,67.98,67.58,67.81,19439.0
2022-06-22 15:00:00,67.81,67.93,67.15,67.25,51179.0,67.81,67.93,67.15,67.25,51179.0
2022-06-22 15:30:00,67.22,67.92,67.16,67.6,124479.0,67.22,67.92,67.16,67.6,124479.0
2022-06-23 09:30:00,68.52,69.24,67.5,68.22,197891.0,68.52,69.24,67.5,68.22,197891.0
2022-06-23 10:00:00,68.2,68.89,67.73,68.5,58558.0,68.2,68.89,67.73,68.5,58558.0
2022-06-23 10:30:00,68.5,69.02,68.24,69.02,59749.0,68.5,69.02,68.24,69.02,59749.0
2022-06-23 11:00:00,69.04,69.05,68.17,68.22,52562.0,69.04,69.05,68.17,68.22,52562.0
2022-06-23 11:30:00,68.2,68.47,67.83,68.14,36615.0,68.2,68.47,67.83,68.14,36615.0
2022-06-23 12:00:00,68.1,68.48,67.82,68.43,70820.0,68.1,68.48,67.82,68.43,70820.0
2022-06-23 12:30:00,68.39,68.46,68.19,68.2,23820.0,68.39,68.46,68.19,68.2,23820.0
2022-06-23 13:00:00,68.13,68.41,67.87,68.21,17661.0,68.13,68.41,67.87,68.21,17661.0
2022-06-23 13:30:00,68.29,68.68,68.07,68.68,19918.0,68.29,68.68,68.07,68.68,19918.0
2022-06-23 14:00:00,68.67,69.01,68.59,68.99,29455.0,68.67,69.01,68.59,68.99,29455.0
2022-06-23 14:30:00,69.01,69.37,69.01,69.35,42412.0,69.01,69.37,69.01,69.35,42412.0
2022-06-23 15:00:00,69.33,69.54,69.22,69.49,46047.0,69.33,69.54,69.22,69.49,46047.0
2022-06-23 15:30:00,69.48,69.87,69.39,69.62,191564.0,69.48,69.87,69.39,69.62,191564.0
2022-06-24 09:30:00,70.25,70.47,69.56,69.66,92084.0,70.25,70.47,69.56,69.66,92084.0
2022-06-24 10:00:00,69.71,70.6,69.52,69.88,47402.0,69.71,70.6,69.52,69.88,47402.0
2022-06-24 10:30:00,69.94,69.94,68.53,68.7,61713.0,69.94,69.94,68.53,68.7,61713.0
2022-06-24 11:00:00,68.66,68.89,68.21,68.49,81880.0,68.66,68.89,68.21,68.49,81880.0
2022-06-24 11:30:00,68.51,69.16,68.26,69.1,58326.0,68.51,69.16,68.26,69.1,58326.0
2022-06-24 12:00:00,69.11,69.77,69.11,69.63,28576.0,69.11,69.77,69.11,69.63,28576.0
2022-06-24 12:30:00,69.73,69.84,69.61,69.66,25075.0,69.73,69.84,69.61,69.66,25075.0
2022-06-24 13:00:00,69.65,69.69,69.38,69.5,37610.0,69.65,69.69,69.38,69.5,37610.0
2022-06-24 13:30:00,69.5,69.67,69.41,69.43,20527.0,69.5,69.67,69.41,69.43,20527.0
2022-06-24 14:00:00,69.47,69.78,69.46,69.7,25338.0,69.47,69.78,69.46,69.7,25338.0
2022-06-24 14:30:00,69.71,69.94,69.7,69.8,25671.0,69.71,69.94,69.7,69.8,25671.0
2022-06-24 15:00:00,69.82,69.96,69.77,69.93,41537.0,69.82,69.96,69.77,69.93,41537.0
2022-06-24 15:30:00,69.92,70.12,69.61,70.09,117299.0,69.92,70.12,69.61,70.09,117299.0
2022-06-27 09:30:00,70.35,71.07,69.51,70.22,65650.0,70.35,71.07,69.51,70.22,65650.0
2022-06-27 10:00:00,70.28,70.94,70.28,70.4,39110.0,70.28,70.94,70.28,70.4,39110.0
2022-06-27 10:30:00,70.39,71.34,70.38,71.2,34756.0,70.39,71.34,70.38,71.2,34756.0
2022-06-27 11:00:00,71.29,71.53,71.14,71.47,32263.0,71.29,71.53,71.14,71.47,32263.0
2022-06-27 11:30:00,71.43,71.44,70.98,71.04,30271.0,71.43,71.44,70.98,71.04,30271.0
2022-06-27 12:00:00,71.07,71.18,70.53,70.53,27518.0,71.07,71.18,70.53,70.53,27518.0
2022-06-27 12:30:00,70.5,70.81,70.49,70.74,37846.0,70.5,70.81,70.49,70.74,37846.0
2022-06-27 13:00:00,70.73,70.91,70.47,70.91,35880.0,70.73,70.91,70.47,70.91,35880.0
2022-06-27 13:30:00,70.88,70.95,70.68,70.74,25975.0,70.88,70.95,70.68,70.74,25975.0
2022-06-27 14:00:00,70.72,70.9,70.63,70.83,20476.0,70.72,70.9,70.63,70.83,20476.0
2022-06-27 14:30:00,70.84,71.07,70.8,70.98,29013.0,70.84,71.07,70.8,70.98,29013.0
2022-06-27 15:00:00,70.96,71.17,70.76,70.87,41412.0,70.96,71.17,70.76,70.87,41412.0
2022-06-27 15:30:00,70.81,70.94,70.38,70.64,101358.0,70.81,70.94,70.38,70.64,101358.0
2022-06-28 09:30:00,70.88,70.96,70.18,70.61,45096.0,70.88,70.96,70.18,70.61,45096.0
2022-06-28 10:00:00,70.6,70.89,70.31,70.66,39319.0,70.6,70.89,70.31,70.66,39319.0
2022-06-28 10:30:00,70.64,70.73,70.15,70.51,56871.0,70.64,70.73,70.15,70.51,56871.0
2022-06-28 11:00:00,70.52,70.54,68.61,68.69,66622.0,70.52,70.54,68.61,68.69,66622.0
2022-06-28 11:30:00,68.71,69.19,68.25,68.28,44380.0,68.71,69.19,68.25,68.28,44380.0
2022-06-28 12:00:00,68.28,68.72,68.26,68.51,85267.0,68.28,68.72,68.26,68.51,85267.0
2022-06-28 12:30:00,68.48,69.0,68.32,68.84,47520.0,68.48,69.0,68.32,68.84,47520.0
2022-06-28 13:00:00,68.84,68.85,68.14,68.34,24565.0,68.84,68.85,68.14,68.34,24565.0
2022-06-28 13:30:00,68.33,68.36,68.05,68.18,22658.0,68.33,68.36,68.05,68.18,22658.0
2022-06-28 14:00:00,68.16,68.48,67.88,68.11,40721.0,68.16,68.48,67.88,68.11,40721.0
2022-06-28 14:30:00,68.09,68.24,67.96,68.07,33078.0,68.09,68.24,67.96,68.07,33078.0
2022-06-28 15:00:00,68.07,68.15,67.8,68.01,57668.0,68.07,68.15,67.8,68.01,57668.0
2022-06-28 15:30:00,68.02,68.28,67.56,67.76,245885.0,68.02,68.28,67.56,67.76,245885.0
2022-06-29 09:30:00,66.56,67.49,65.82,65.91,142455.0,66.56,67.49,65.82,65.91,142455.0
2022-06-29 10:00:00,65.96,66.4,65.66,66.1,28820.0,65.96,66.4,65.66,66.1,28820.0
2022-06-29 10:30:00,66.14,66.72,65.85,66.34,20897.0,66.14,66.72,65.85,66.34,20897.0
2022-06-29 11:00:00,66.31,66.32,65.52,65.72,31549.0,66.31,66.32,65.52,65.72,31549.0
2022-06-29 11:30:00,65.69,66.08,65.52,66.03,27726.0,65.69,66.08,65.52,66.03,27726.0
2022-06-29 12:00:00,66.11,66.2,65.88,65.89,25657.0,66.11,66.2,65.88,65.89,25657.0
2022-06-29 12:30:00,65.87,66.17,65.66,66.14,78254.0,65.87,66.17,65.66,66.14,78254.0
2022-06-29 13:00:00,66.18,66.26,65.97,66.23,28719.0,66.18,66.26,65.97,66.23,28719.0
2022-06-29 13:30:00,66.22,66.44,66.14,66.44,21878.0,66.22,66.44,66.14,66.44,21878.0
2022-06-29 14:00:00,66.42,66.57,66.26,66.38,24652.0,66.42,66.57,66.26,66.38,24652.0
2022-06-29 14:30:00,66.4,66.54,66.23,66.5,35712.0,66.4,66.54,66.23,66.5,35712.0
2022-06-29 15:00:00,66.51,66.96,66.43,66.95,79601.0,66.51,66.96,66.43,66.95,79601.0
2022-06-29 15:30:00,66.95,66.99,66.76,66.85,151832.0,66.95,66.99,66.76,66.85,151832.0
2022-06-30 09:30:00,66.09,66.92,65.79,66.08,51163.0,66.09,66.92,65.79,66.08,51163.0
2022-06-30 10:00:00,66.02,66.07,65.55,65.7,21130.0,66.02,66.07,65.55,65.7,21130.0
2022-06-30 10:30:00,65.6,66.32,65.6,66.28,18440.0,65.6,66.32,65.6,66.28,18440.0
2022-06-30 11:00:00,66.24,67.62,66.24,67.48,55055.0,66.24,67.62,66.24,67.48,55055.0
2022-06-30 11:30:00,67.41,67.78,67.07,67.78,37735.0,67.41,67.78,67.07,67.78,37735.0
2022-06-30 12:00:00,67.72,68.39,67.43,68.35,30780.0,67.72,68.39,67.43,68.35,30780.0
2022-06-30 12:30:00,68.41,68.59,68.15,68.23,29927.0,68.41,68.59,68.15,68.23,29927.0
2022-06-30 13:00:00,68.27,68.49,68.0,68.2,28388.0,68.27,68.49,68.0,68.2,28388.0
2022-06-30 13:30:00,68.19,68.76,68.19,68.69,42326.0,68.19,68.76,68.19,68.69,42326.0
2022-06-30 14:00:00,68.67,68.68,68.05,68.32,36343.0,68.67,68.68,68.05,68.32,36343.0
2022-06-30 14:30:00,68.26,68.28,67.82,68.08,26383.0,68.26,68.28,67.82,68.08,26383.0
2022-06-30 15:00:00,68.03,68.12,67.62,67.97,43818.0,68.03,68.12,67.62,67.97,43818.0
2022-06-30 15:30:00,67.98,68.26,67.81,68.15,111206.0,67.98,68.26,67.81,68.15,111206.0
2022-07-01 09:30:00,67.58,68.89,67.58,68.61,60473.0,67.58,68.89,67.58,68.61,60473.0
2022-07-01 10:00:00,68.69,68.78,67.74,67.8,31707.0,68.69,68.78,67.74,67.8,31707.0
2022-07-01 10:30:00,67.78,68.09,67.56,67.89,29634.0,67.78,68.09,67.56,67.89,29634.0
2022-07-01 11:00:00,67.8,68.33,67.7,68.11,25543.0,67.8,68.33,67.7,68.11,25543.0
2022-07-01 11:30:00,68.11,68.35,67.54,67.54,47705.0,68.11,68.35,67.54,67.54,47705.0
2022-07-01 12:00:00,67.59,68.13,67.47,68.1,28781.0,67.59,68.13,67.47,68.1,28781.0
2022-07-01 12:30:00,68.13,68.24,67.55,67.56,24686.0,68.13,68.24,67.55,67.56,24686.0
2022-07-01 13:00:00,67.56,67.79,67.29,67.74,49451.0,67.56,67.79,67.29,67.74,49451.0
2022-07-01 13:30:00,67.8,68.12,67.72,68.12,44124.0,67.8,68.12,67.72,68.12,44124.0
2022-07-01 14:00:00,68.13,68.25,67.76,67.9,74517.0,68.13,68.25,67.76,67.9,74517.0
2022-07-01 14:30:00,67.9,67.94,67.49,67.51,55295.0,67.9,67.94,67.49,67.51,55295.0
2022-07-01 15:00:00,67.52,68.01,67.24,68.0,45403.0,67.52,68.01,67.24,68.0,45403.0
2022-07-01 15:30:00,68.01,68.37,67.84,68.16,142312.0,68.01,68.37,67.84,68.16,142312.0
2022-07-05 09:30:00,66.87,67.33,64.36,64.36,82509.0,66.87,67.33,64.36,64.36,82509.0
2022-07-05 10:00:00,64.25,64.66,63.64,63.7,107881.0,64.25,64.66,63.64,63.7,107881.0
2022-07-05 10:30:00,63.67,64.28,63.24,63.34,76859.0,63.67,64.28,63.24,63.34,76859.0
2022-07-05 11:00:00,63.34,63.34,62.75,62.81,105319.0,63.34,63.34,62.75,62.81,105319.0
2022-07-05 11:30:00,62.81,63.38,62.39,63.15,88355.0,62.81,63.38,62.39,63.15,88355.0
2022-07-05 12:00:00,63.15,63.87,63.05,63.83,63854.0,63.15,63.87,63.05,63.83,63854.0
2022-07-05 12:30:00,63.86,64.29,63.79,64.15,66938.0,63.86,64.29,63.79,64.15,66938.0
2022-07-05 13:00:00,64.14,64.58,64.06,64.47,30741.0,64.14,64.58,64.06,64.47,30741.0
2022-07-05 13:30:00,64.48,65.14,64.48,64.93,53491.0,64.48,65.14,64.48,64.93,53491.0
2022-07-05 14:00:00,64.9,65.37,64.72,65.37,24172.0,64.9,65.37,64.72,65.37,24172.0
2022-07-05 14:30:00,65.4,65.96,65.39,65.71,43804.0,65.4,65.96,65.39,65.71,43804.0
2022-07-05 15:00:00,65.7,66.08,65.59,65.99,31198.0,65.7,66.08,65.59,65.99,31198.0
2022-07-05 15:30:00,66.0,66.29,65.87,66.23,129298.0,66.0,66.29,65.87,66.23,129298.0
2022-07-06 09:30:00,66.25,67.3,66.11,67.07,51818.0,66.25,67.3,66.11,67.07,51818.0
2022-07-06 10:00:00,67.06,67.38,66.32,66.54,43440.0,67.06,67.38,66.32,66.54,43440.0
2022-07-06 10:30:00,66.44,66.68,65.88,66.25,25414.0,66.44,66.68,65.88,66.25,25414.0
2022-07-06 11:00:00,66.24,66.33,65.8,65.89,32701.0,66.24,66.33,65.8,65.89,32701.0
2022-07-06 11:30:00,65.9,66.01,65.5,65.92,31150.0,65.9,66.01,65.5,65.92,31150.0
2022-07-06 12:00:00,65.94,66.36,65.81,66.34,26659.0,65.94,66.36,65.81,66.34,26659.0
2022-07-06 12:30:00,66.37,66.82,66.37,66.63,22366.0,66.37,66.82,66.37,66.63,22366.0
2022-07-06 13:00:00,66.68,66.93,66.65,66.81,20087.0,66.68,66.93,66.65,66.81,20087.0
2022-07-06 13:30:00,66.8,66.97,66.48,66.53,34079.0,66.8,66.97,66.48,66.53,34079.0
2022-07-06 14:00:00,66.5,66.78,66.05,66.54,38096.0,66.5,66.78,66.05,66.54,38096.0
2022-07-06 14:30:00,66.56,67.08,66.44,66.85,52127.0,66.56,67.08,66.44,66.85,52127.0
2022-07-06 15:00:00,66.84,66.91,66.53,66.82,32028.0,66.84,66.91,66.53,66.82,32028.0
2022-07-06 15:30:00,66.83,66.83,65.75,66.16,190415.0,66.83,66.83,65.75,66.16,190415.0
2022-07-07 09:30:00,67.27,70.18,67.16,70.15,102683.0,67.27,70.18,67.16,70.15,102683.0
2022-07-07 10:00:00,70.13,70.6,69.69,70.21,73430.0,70.13,70.6,69.69,70.21,73430.0
2022-07-07 10:30:00,70.15,70.16,69.69,69.95,62610.0,70.15,70.16,69.69,69.95,62610.0
2022-07-07 11:00:00,69.94,70.33,69.8,70.07,46022.0,69.94,70.33,69.8,70.07,46022.0
2022-07-07 11:30:00,70.06,70.41,69.82,70.28,60318.0,70.06,70.41,69.82,70.28,60318.0
2022-07-07 12:00:00,70.28,70.38,70.06,70.28,38470.0,70.28,70.38,70.06,70.28,38470.0
2022-07-07 12:30:00,70.29,70.49,70.22,70.39,32721.0,70.29,70.49,70.22,70.39,32721.0
2022-07-07 13:00:00,70.4,70.58,70.33,70.58,33388.0,70.4,70.58,70.33,70.58,33388.0
2022-07-07 13:30:00,70.61,70.96,70.61,70.95,42692.0,70.61,70.96,70.61,70.95,42692.0
2022-07-07 14:00:00,70.97,71.0,70.8,70.8,38743.0,70.97,71.0,70.8,70.8,38743.0
2022-07-07 14:30:00,70.78,70.94,70.69,70.75,56842.0,70.78,70.94,70.69,70.75,56842.0
2022-07-07 15:00:00,70.75,70.8,70.57,70.58,24713.0,70.75,70.8,70.57,70.58,24713.0
2022-07-07 15:30:00,70.59,70.77,70.37,70.61,188037.0,70.59,70.77,70.37,70.61,188037.0
2022-07-08 09:30:00,69.89,70.87,69.58,70.4,48768.0,69.89,70.87,69.58,70.4,48768.0
2022-07-08 10:00:00,70.37,72.5,70.37,72.35,85302.0,70.37,72.5,70.37,72.35,85302.0
2022-07-08 10:30:00,72.4,73.2,72.36,73.01,71326.0,72.4,73.2,72.36,73.01,71326.0
2022-07-08 11:00:00,73.01,73.32,72.93,73.05,78119.0,73.01,73.32,72.93,73.05,78119.0
2022-07-08 11:30:00,73.12,73.54,72.87,73.52,49765.0,73.12,73.54,72.87,73.52,49765.0
2022-07-08 12:00:00,73.53,73.53,72.21,72.22,40212.0,73.53,73.53,72.21,72.22,40212.0
2022-07-08 12:30:00,72.23,72.9,72.09,72.65,27022.0,72.23,72.9,72.09,72.65,27022.0
2022-07-08 13:00:00,72.7,73.02,72.42,72.97,33283.0,72.7,73.02,72.42,72.97,33283.0
2022-07-08 13:30:00,72.95,73.09,72.57,72.64,47309.0,72.95,73.09,72.57,72.64,47309.0
2022-07-08 14:00:00,72.6,72.61,72.14,72.42,37562.0,72.6,72.61,72.14,72.42,37562.0
2022-07-08 14:30:00,72.4,73.03,72.24,73.0,59657.0,72.4,73.03,72.24,73.0,59657.0
2022-07-08 15:00:00,72.99,72.99,72.39,72.47,31147.0,72.99,72.99,72.39,72.47,31147.0
2022-07-08 15:30:00,72.48,72.87,72.41,72.52,171948.0,72.48,72.87,72.41,72.52,171948.0
2022-07-11 09:30:00,71.45,72.44,70.03,70.28,63415.0,71.45,72.44,70.03,70.28,63415.0
2022-07-11 10:00:00,70.22,70.37,69.73,70.24,29393.0,70.22,70.37,69.73,70.24,29393.0
2022-07-11 10:30:00,70.22,70.51,69.88,70.0,25250.0,70.22,70.51,69.88,70.0,25250.0
2022-07-11 11:00:00,69.98,70.37,69.87,69.99,30987.0,69.98,70.37,69.87,69.99,30987.0
2022-07-11 11:30:00,70.05,70.08,69.46,69.47,40580.0,70.05,70.08,69.46,69.47,40580.0
2022-07-11 12:00:00,69.51,69.61,69.34,69.6,25466.0,69.51,69.61,69.34,69.6,25466.0
2022-07-11 12:30:00,69.57,69.75,69.45,69.61,24695.0,69.57,69.75,69.45,69.61,24695.0
2022-07-11 13:00:00,69.59,69.91,69.59,69.84,22842.0,69.59,69.91,69.59,69.84,22842.0
2022-07-11 13:30:00,69.84,69.97,69.71,69.85,23773.0,69.84,69.97,69.71,69.85,23773.0
2022-07-11 14:00:00,69.86,69.94,69.72,69.76,27226.0,69.86,69.94,69.72,69.76,27226.0
2022-07-11 14:30:00,69.75,69.79,69.59,69.61,25654.0,69.75,69.79,69.59,69.61,25654.0
2022-07-11 15:00:00,69.6,69.77,69.56,69.67,37297.0,69.6,69.77,69.56,69.67,37297.0
2022-07-11 15:30:00,69.66,69.67,69.13,69.25,174313.0,69.66,69.67,69.13,69.25,174313.0
2022-07-12 09:30:00,69.48,69.88,67.67,68.01,79667.0,69.48,69.88,67.67,68.01,79667.0
2022-07-12 10:00:00,67.95,68.67,67.38,68.17,67928.0,67.95,68.67,67.38,68.17,67928.0
2022-07-12 10:30:00,68.2,68.55,67.49,68.03,52501.0,68.2,68.55,67.49,68.03,52501.0
2022-07-12 11:00:00,68.06,68.99,68.05,68.78,57093.0,68.06,68.99,68.05,68.78,57093.0
2022-07-12 11:30:00,68.83,69.08,68.63,68.84,37329.0,68.83,69.08,68.63,68.84,37329.0
2022-07-12 12:00:00,68.88,68.95,68.55,68.79,28721.0,68.88,68.95,68.55,68.79,28721.0
2022-07-12 12:30:00,68.83,68.83,68.53,68.72,26896.0,68.83,68.83,68.53,68.72,26896.0
2022-07-12 13:00:00,68.76,68.87,68.19,68.32,26794.0,68.76,68.87,68.19,68.32,26794.0
2022-07-12 13:30:00,68.31,68.76,68.29,68.7,28020.0,68.31,68.76,68.29,68.7,28020.0
2022-07-12 14:00:00,68.7,69.01,68.61,68.98,43115.0,68.7,69.01,68.61,68.98,43115.0
2022-07-12 14:30:00,69.0,69.0,68.5,68.54,28037.0,69.0,69.0,68.5,68.54,28037.0
2022-07-12 15:00:00,68.52,68.57,68.03,68.54,86142.0,68.52,68.57,68.03,68.54,86142.0
2022-07-12 15:30:00,68.5,68.65,68.3,68.44,248172.0,68.5,68.65,68.3,68.44,248172.0
2022-07-13 09:30:00,67.29,67.79,66.34,67.55,45209.0,67.29,67.79,66.34,67.55,45209.0
2022-07-13 10:00:00,67.55,68.26,67.22,68.26,22938.0,67.55,68.26,67.22,68.26,22938.0
2022-07-13 10:30:00,68.24,68.94,68.12,68.75,31037.0,68.24,68.94,68.12,68.75,31037.0
2022-07-13 11:00:00,68.64,68.78,68.06,68.09,49131.0,68.64,68.78,68.06,68.09,49131.0
2022-07-13 11:30:00,68.1,68.38,68.0,68.2,19834.0,68.1,68.38,68.0,68.2,19834.0
2022-07-13 12:00:00,68.16,68.57,68.09,68.57,12962.0,68.16,68.57,68.09,68.57,12962.0
2022-07-13 12:30:00,68.53,68.8,68.46,68.73,9348.0,68.53,68.8,68.46,68.73,9348.0
2022-07-13 13:00:00,68.78,69.08,68.74,69.03,12379.0,68.78,69.08,68.74,69.03,12379.0
2022-07-13 13:30:00,69.0,69.26,68.86,69.23,17369.0,69.0,69.26,68.86,69.23,17369.0
2022-07-13 14:00:00,69.21,69.21,68.79,69.04,21863.0,69.21,69.21,68.79,69.04,21863.0
2022-07-13 14:30:00,69.03,69.19,68.85,69.12,24725.0,69.03,69.19,68.85,69.12,24725.0
2022-07-13 15:00:00,69.12,69.15,68.71,68.95,57407.0,69.12,69.15,68.71,68.95,57407.0
2022-07-13 15:30:00,68.97,69.24,68.7,69.18,226785.0,68.97,69.24,68.7,69.18,226785.0
2022-07-14 09:30:00,68.67,68.88,67.32,67.42,74142.0,68.67,68.88,67.32,67.42,74142.0
2022-07-14 10:00:00,67.39,68.16,67.16,68.12,50047.0,67.39,68.16,67.16,68.12,50047.0
2022-07-14 10:30:00,68.15,68.34,67.73,68.24,53360.0,68.15,68.34,67.73,68.24,53360.0
2022-07-14 11:00:00,68.25,69.34,68.23,69.23,48762.0,68.25,69.34,68.23,69.23,48762.0
2022-07-14 11:30:00,69.23,69.77,68.99,69.77,33265.0,69.23,69.77,68.99,69.77,33265.0
2022-07-14 12:00:00,69.79,70.43,69.72,69.95,82362.0,69.79,70.43,69.72,69.95,82362.0
2022-07-14 12:30:00,70.05,70.48,69.96,70.23,53373.0,70.05,70.48,69.96,70.23,53373.0
2022-07-14 13:00:00,70.26,70.69,70.14,70.61,67455.0,70.26,70.69,70.14,70.61,67455.0
2022-07-14 13:30:00,70.58,70.98,70.54,70.77,46435.0,70.58,70.98,70.54,70.77,46435.0
2022-07-14 14:00:00,70.78,71.23,70.73,71.15,47307.0,70.78,71.23,70.73,71.15,47307.0
2022-07-14 14:30:00,71.13,71.35,70.75,70.79,72440.0,71.13,71.35,70.75,70.79,72440.0
2022-07-14 15:00:00,70.8,70.91,70.57,70.8,68634.0,70.8,70.91,70.57,70.8,68634.0
2022-07-14 15:30:00,70.84,71.09,70.61,71.04,184890.0,70.84,71.09,70.61,71.04,184890.0
2022-07-15 09:30:00,67.79,68.13,60.96,61.47,953426.0,67.79,68.13,60.96,61.47,953426.0
2022-07-15 10:00:00,61.49,63.42,61.17,63.37,1022380.0,61.49,63.42,61.17,63.37,1022380.0
2022-07-15 10:30:00,63.34,64.14,63.0,63.94,332970.0,63.34,64.14,63.0,63.94,332970.0
2022-07-15 11:00:00,63.96,65.04,63.76,64.83,214947.0,63.96,65.04,63.76,64.83,214947.0
2022-07-15 11:30:00,64.84,65.12,64.44,64.51,180412.0,64.84,65.12,64.44,64.51,180412.0
2022-07-15 12:00:00,64.51,65.0,63.62,64.86,195250.0,64.51,65.0,63.62,64.86,195250.0
2022-07-15 12:30:00,64.84,64.99,64.49,64.52,120734.0,64.84,64.99,64.49,64.52,120734.0
2022-07-15 13:00:00,64.53,64.53,64.0,64.37,128428.0,64.53,64.53,64.0,64.37,128428.0
2022-07-15 13:30:00,64.35,64.36,64.09,64.21,92961.0,64.35,64.36,64.09,64.21,92961.0
2022-07-15 14:00:00,64.21,64.25,63.77,64.0,154290.0,64.21,64.25,63.77,64.0,154290.0
2022-07-15 14:30:00,64.0,64.79,63.93,64.42,236735.0,64.0,64.79,63.93,64.42,236735.0
2022-07-15 15:00:00,64.42,64.84,64.34,64.78,167687.0,64.42,64.84,64.34,64.78,167687.0
2022-07-15 15:30:00,64.78,65.33,64.43,65.27,582337.0,64.78,65.33,64.43,65.27,582337.0
2022-07-18 09:30:00,66.3,68.65,65.46,68.29,264331.0,66.3,68.65,65.46,68.29,264331.0
2022-07-18 10:00:00,68.28,69.0,67.64,68.06,140501.0,68.28,69.0,67.64,68.06,140501.0
2022-07-18 10:30:00,68.06,68.59,68.06,68.21,102541.0,68.06,68.59,68.06,68.21,102541.0
2022-07-18 11:00:00,68.21,68.33,67.94,68.01,70471.0,68.21,68.33,67.94,68.01,70471.0
2022-07-18 11:30:00,68.05,68.05,67.28,67.79,80096.0,68.05,68.05,67.28,67.79,80096.0
2022-07-18 12:00:00,67.81,68.31,67.57,68.26,54970.0,67.81,68.31,67.57,68.26,54970.0
2022-07-18 12:30:00,68.26,68.69,68.06,68.1,57199.0,68.26,68.69,68.06,68.1,57199.0
2022-07-18 13:00:00,68.12,68.38,67.99,68.28,55739.0,68.12,68.38,67.99,68.28,55739.0
2022-07-18 13:30:00,68.29,68.36,67.5,67.5,55195.0,68.29,68.36,67.5,67.5,55195.0
2022-07-18 14:00:00,67.5,67.57,67.08,67.22,41454.0,67.5,67.57,67.08,67.22,41454.0
2022-07-18 14:30:00,67.23,67.55,67.2,67.27,51181.0,67.23,67.55,67.2,67.27,51181.0
2022-07-18 15:00:00,67.22,67.64,67.14,67.27,45575.0,67.22,67.64,67.14,67.27,45575.0
2022-07-18 15:30:00,67.26,67.32,66.7,67.01,170548.0,67.26,67.32,66.7,67.01,170548.0
2022-07-19 09:30:00,67.53,68.6,67.0,68.45,91150.0,67.53,68.6,67.0,68.45,91150.0
2022-07-19 10:00:00,68.48,68.93,67.96,68.49,133387.0,68.48,68.93,67.96,68.49,133387.0
2022-07-19 10:30:00,68.46,69.65,68.31,69.64,76610.0,68.46,69.65,68.31,69.64,76610.0
2022-07-19 11:00:00,69.67,69.8,69.35,69.7,55407.0,69.67,69.8,69.35,69.7,55407.0
2022-07-19 11:30:00,69.69,70.08,69.56,69.77,51575.0,69.69,70.08,69.56,69.77,51575.0
2022-07-19 12:00:00,69.74,69.85,69.47,69.78,33260.0,69.74,69.85,69.47,69.78,33260.0
2022-07-19 12:30:00,69.81,70.53,69.68,70.5,112331.0,69.81,70.53,69.68,70.5,112331.0
2022-07-19 13:00:00,70.5,70.73,70.43,70.63,61347.0,70.5,70.73,70.43,70.63,61347.0
2022-07-19 13:30:00,70.62,71.8,70.6,71.22,257738.0,70.62,71.8,70.6,71.22,257738.0
2022-07-19 14:00:00,71.22,71.55,71.08,71.18,107691.0,71.22,71.55,71.08,71.18,107691.0
2022-07-19 14:30:00,71.2,71.3,70.55,70.8,125401.0,71.2,71.3,70.55,70.8,125401.0
2022-07-19 15:00:00,70.79,70.89,70.62,70.84,60615.0,70.79,70.89,70.62,70.84,60615.0
2022-07-19 15:30:00,70.85,70.9,70.46,70.66,248556.0,70.85,70.9,70.46,70.66,248556.0
2022-07-20 09:30:00,70.6,72.71,70.37,71.91,98969.0,70.6,72.71,70.37,71.91,98969.0
2022-07-20 10:00:00,72.01,72.1,71.33,71.8,47155.0,72.01,72.1,71.33,71.8,47155.0
2022-07-20 10:30:00,71.8,72.91,71.78,72.82,53590.0,71.8,72.91,71.78,72.82,53590.0
2022-07-20 11:00:00,72.79,72.85,72.43,72.69,29857.0,72.79,72.85,72.43,72.69,29857.0
2022-07-20 11:30:00,72.69,72.96,72.63,72.94,35427.0,72.69,72.96,72.63,72.94,35427.0
2022-07-20 12:00:00,72.93,73.09,72.81,72.84,22478.0,72.93,73.09,72.81,72.84,22478.0
2022-07-20 12:30:00,72.88,73.12,72.25,73.03,53704.0,72.88,73.12,72.25,73.03,53704.0
2022-07-20 13:00:00,72.97,73.0,72.55,72.8,39989.0,72.97,73.0,72.55,72.8,39989.0
2022-07-20 13:30:00,72.8,73.14,72.66,72.67,41309.0,72.8,73.14,72.66,72.67,41309.0
2022-07-20 14:00:00,72.65,73.15,72.65,73.08,37524.0,72.65,73.15,72.65,73.08,37524.0
2022-07-20 14:30:00,73.1,73.23,72.81,73.17,66548.0,73.1,73.23,72.81,73.17,66548.0
2022-07-20 15:00:00,73.15,73.41,72.95,73.41,38889.0,73.15,73.41,72.95,73.41,38889.0
2022-07-20 15:30:00,73.39,73.4,72.61,72.99,228997.0,73.39,73.4,72.61,72.99,228997.0
2022-07-21 09:30:00,73.38,73.5,71.81,72.82,91417.0,73.38,73.5,71.81,72.82,91417.0
2022-07-21 10:00:00,72.92,73.19,71.73,71.81,105370.0,72.92,73.19,71.73,71.81,105370.0
2022-07-21 10:30:00,71.8,72.26,71.45,72.01,38742.0,71.8,72.26,71.45,72.01,38742.0
2022-07-21 11:00:00,72.01,72.35,71.9,72.33,51270.0,72.01,72.35,71.9,72.33,51270.0
2022-07-21 11:30:00,72.4,72.66,72.2,72.32,23877.0,72.4,72.66,72.2,72.32,23877.0
2022-07-21 12:00:00,72.35,72.41,72.02,72.38,33418.0,72.35,72.41,72.02,72.38,33418.0
2022-07-21 12:30:00,72.4,72.65,72.31,72.65,31592.0,72.4,72.65,72.31,72.65,31592.0
2022-07-21 13:00:00,72.65,72.65,72.39,72.55,36314.0,72.65,72.65,72.39,72.55,36314.0
2022-07-21 13:30:00,72.55,72.61,72.35,72.56,33771.0,72.55,72.61,72.35,72.56,33771.0
2022-07-21 14:00:00,72.61,73.04,72.56,73.01,40321.0,72.61,73.04,72.56,73.01,40321.0
2022-07-21 14:30:00,73.0,73.18,72.77,72.97,35134.0,73.0,73.18,72.77,72.97,35134.0
2022-07-21 15:00:00,72.94,73.25,72.93,73.21,36576.0,72.94,73.25,72.93,73.21,36576.0
2022-07-21 15:30:00,73.21,73.39,73.1,73.28,141624.0,73.21,73.39,73.1,73.28,141624.0
2022-07-22 09:30:00,73.37,73.69,71.77,72.94,121778.0,73.37,73.69,71.77,72.94,121778.0
2022-07-22 10:00:00,72.88,73.99,72.71,73.84,58076.0,72.88,73.99,72.71,73.84,58076.0
2022-07-22 10:30:00,73.83,73.84,72.87,73.13,31139.0,73.83,73.84,72.87,73.13,31139.0
2022-07-22 11:00:00,73.13,73.5,72.94,73.25,26449.0,73.13,73.5,72.94,73.25,26449.0
2022-07-22 11:30:00,73.22,73.24,72.77,72.99,55586.0,73.22,73.24,72.77,72.99,55586.0
2022-07-22 12:00:00,72.99,73.1,72.66,72.74,53288.0,72.99,73.1,72.66,72.74,53288.0
2022-07-22 12:30:00,72.73,72.96,72.43,72.47,22481.0,72.73,72.96,72.43,72.47,22481.0
2022-07-22 13:00:00,72.36,72.45,72.14,72.34,32541.0,72.36,72.45,72.14,72.34,32541.0
2022-07-22 13:30:00,72.34,72.34,72.07,72.19,47677.0,72.34,72.34,72.07,72.19,47677.0
2022-07-22 14:00:00,72.2,72.23,71.52,71.89,98963.0,72.2,72.23,71.52,71.89,98963.0
2022-07-22 14:30:00,71.89,72.33,71.87,72.22,29539.0,71.89,72.33,71.87,72.22,29539.0
2022-07-22 15:00:00,72.23,72.59,72.1,72.45,56751.0,72.23,72.59,72.1,72.45,56751.0
2022-07-22 15:30:00,72.46,72.59,72.09,72.58,129777.0,72.46,72.59,72.09,72.58,129777.0
2022-07-25 09:30:00,72.29,72.52,71.08,72.09,109190.0,72.29,72.52,71.08,72.09,109190.0
2022-07-25 10:00:00,72.12,72.72,71.93,72.5,85063.0,72.12,72.72,71.93,72.5,85063.0
2022-07-25 10:30:00,72.52,72.8,72.31,72.36,32854.0,72.52,72.8,72.31,72.36,32854.0
2022-07-25 11:00:00,72.4,73.12,72.4,73.07,26218.0,72.4,73.12,72.4,73.07,26218.0
2022-07-25 11:30:00,73.05,73.39,72.86,73.38,22351.0,73.05,73.39,72.86,73.38,22351.0
2022-07-25 12:00:00,73.39,73.68,73.38,73.54,34352.0,73.39,73.68,73.38,73.54,34352.0
2022-07-25 12:30:00,73.53,73.98,73.53,73.81,47956.0,73.53,73.98,73.53,73.81,47956.0
2022-07-25 13:00:00,73.79,74.1,73.78,73.83,51691.0,73.79,74.1,73.78,73.83,51691.0
2022-07-25 13:30:00,73.87,74.05,73.79,73.86,38552.0,73.87,74.05,73.79,73.86,38552.0
2022-07-25 14:00:00,73.86,73.86,73.67,73.82,26830.0,73.86,73.86,73.67,73.82,26830.0
2022-07-25 14:30:00,73.84,74.01,73.79,73.81,24681.0,73.84,74.01,73.79,73.81,24681.0
2022-07-25 15:00:00,73.8,74.18,73.74,74.14,59537.0,73.8,74.18,73.74,74.14,59537.0
2022-07-25 15:30:00,74.11,74.39,73.99,74.11,172871.0,74.11,74.39,73.99,74.11,172871.0
2022-07-26 09:30:00,73.78,74.19,72.71,72.81,75162.0,73.78,74.19,72.71,72.81,75162.0
2022-07-26 10:00:00,72.84,73.59,72.76,73.19,87453.0,72.84,73.59,72.76,73.19,87453.0
2022-07-26 10:30:00,73.18,73.89,72.99,73.88,26854.0,73.18,73.89,72.99,73.88,26854.0
2022-07-26 11:00:00,73.88,73.91,73.15,73.17,26578.0,73.88,73.91,73.15,73.17,26578.0
2022-07-26 11:30:00,73.14,73.24,72.84,72.88,23078.0,73.14,73.24,72.84,72.88,23078.0
2022-07-26 12:00:00,72.89,73.38,72.84,73.34,21623.0,72.89,73.38,72.84,73.34,21623.0
2022-07-26 12:30:00,73.33,73.57,73.26,73.44,26124.0,73.33,73.57,73.26,73.44,26124.0
2022-07-26 13:00:00,73.43,73.6,73.39,73.55,16580.0,73.43,73.6,73.39,73.55,16580.0
2022-07-26 13:30:00,73.5,73.56,73.42,73.53,15843.0,73.5,73.56,73.42,73.53,15843.0
2022-07-26 14:00:00,73.56,73.8,73.43,73.44,19090.0,73.56,73.8,73.43,73.44,19090.0
2022-07-26 14:30:00,73.45,73.71,73.37,73.71,16902.0,73.45,73.71,73.37,73.71,16902.0
2022-07-26 15:00:00,73.7,73.73,73.36,73.63,26407.0,73.7,73.73,73.36,73.63,26407.0
2022-07-26 15:30:00,73.65,73.67,73.36,73.51,125667.0,73.65,73.67,73.36,73.51,125667.0
2022-07-27 09:30:00,75.46,76.65,74.18,75.71,151547.0,75.46,76.65,74.18,75.71,151547.0
2022-07-27 10:00:00,75.7,76.57,75.47,76.32,62772.0,75.7,76.57,75.47,76.32,62772.0
2022-07-27 10:30:00,76.31,76.9,76.05,76.83,67742.0,76.31,76.9,76.05,76.83,67742.0
2022-07-27 11:00:00,76.81,77.14,76.67,76.8,107007.0,76.81,77.14,76.67,76.8,107007.0
2022-07-27 11:30:00,76.83,77.45,76.78,77.39,69107.0,76.83,77.45,76.78,77.39,69107.0
2022-07-27 12:00:00,77.42,77.5,77.01,77.22,48574.0,77.42,77.5,77.01,77.22,48574.0
2022-07-27 12:30:00,77.21,77.41,76.75,76.75,44352.0,77.21,77.41,76.75,76.75,44352.0
2022-07-27 13:00:00,76.78,76.86,76.61,76.64,47846.0,76.78,76.86,76.61,76.64,47846.0
2022-07-27 13:30:00,76.63,76.66,76.27,76.42,47994.0,76.63,76.66,76.27,76.42,47994.0
2022-07-27 14:00:00,76.45,76.76,76.08,76.3,38983.0,76.45,76.76,76.08,76.3,38983.0
2022-07-27 14:30:00,76.29,77.15,76.0,76.88,72248.0,76.29,77.15,76.0,76.88,72248.0
2022-07-27 15:00:00,76.88,77.14,76.56,77.14,51118.0,76.88,77.14,76.56,77.14,51118.0
2022-07-27 15:30:00,77.13,77.46,76.74,76.75,238396.0,77.13,77.46,76.74,76.75,238396.0
2022-07-28 09:30:00,89.63,92.54,88.77,89.51,1603113.0,89.63,92.54,88.77,89.51,1603113.0
2022-07-28 10:00:00,89.48,90.77,87.34,88.21,711302.0,89.48,90.77,87.34,88.21,711302.0
2022-07-28 10:30:00,88.2,90.39,87.72,88.78,504895.0,88.2,90.39,87.72,88.78,504895.0
2022-07-28 11:00:00,88.79,89.53,87.88,89.42,482210.0,88.79,89.53,87.88,89.42,482210.0
2022-07-28 11:30:00,89.43,89.67,88.41,88.49,143858.0,89.43,89.67,88.41,88.49,143858.0
2022-07-28 12:00:00,88.51,88.89,88.32,88.41,93894.0,88.51,88.89,88.32,88.41,93894.0
2022-07-28 12:30:00,88.4,88.69,87.77,88.08,157948.0,88.4,88.69,87.77,88.08,157948.0
2022-07-28 13:00:00,88.14,88.25,87.81,87.99,210978.0,88.14,88.25,87.81,87.99,210978.0
2022-07-28 13:30:00,87.99,88.2,87.98,88.1,181651.0,87.99,88.2,87.98,88.1,181651.0
2022-07-28 14:00:00,88.08,88.19,87.81,88.07,201470.0,88.08,88.19,87.81,88.07,201470.0
2022-07-28 14:30:00,88.07,88.14,87.92,88.06,147570.0,88.07,88.14,87.92,88.06,147570.0
2022-07-28 15:00:00,88.06,88.57,87.99,88.5,278478.0,88.06,88.57,87.99,88.5,278478.0
2022-07-28 15:30:00,88.48,88.51,88.13,88.3,600239.0,88.48,88.51,88.13,88.3,600239.0
2022-07-29 09:30:00,90.43,96.88,90.16,96.67,976223.0,90.43,96.88,90.16,96.67,976223.0
2022-07-29 10:00:00,96.66,100.38,95.54,99.25,817694.0,96.66,100.38,95.54,99.25,817694.0
2022-07-29 10:30:00,99.26,100.49,98.05,98.05,586558.0,99.26,100.49,98.05,98.05,586558.0
2022-07-29 11:00:00,98.08,98.17,95.53,95.96,413056.0,98.08,98.17,95.53,95.96,413056.0
2022-07-29 11:30:00,95.91,96.62,95.22,96.25,312234.0,95.91,96.62,95.22,96.25,312234.0
2022-07-29 12:00:00,96.26,98.5,96.25,97.63,328326.0,96.26,98.5,96.25,97.63,328326.0
2022-07-29 12:30:00,97.62,98.85,97.32,98.81,228242.0,97.62,98.85,97.32,98.81,228242.0
2022-07-29 13:00:00,98.84,100.4,98.6,100.18,320930.0,98.84,100.4,98.6,100.18,320930.0
2022-07-29 13:30:00,100.12,101.37,100.05,101.03,471760.0,100.12,101.37,100.05,101.03,471760.0
2022-07-29 14:00:00,101.05,102.0,100.78,101.03,442197.0,101.05,102.0,100.78,101.03,442197.0
2022-07-29 14:30:00,101.03,102.12,100.57,100.63,502625.0,101.03,102.12,100.57,100.63,502625.0
2022-07-29 15:00:00,100.64,101.04,99.96,100.69,423107.0,100.64,101.04,99.96,100.69,423107.0
2022-07-29 15:30:00,100.69,100.7,98.91,99.2,914032.0,100.69,100.7,98.91,99.2,914032.0
2022-08-01 09:30:00,98.51,101.15,96.39,99.45,457491.0,98.51,101.15,96.39,99.45,457491.0
2022-08-01 10:00:00,99.31,99.76,97.64,98.0,217685.0,99.31,99.76,97.64,98.0,217685.0
2022-08-01 10:30:00,98.05,99.64,98.05,99.23,141119.0,98.05,99.64,98.05,99.23,141119.0
2022-08-01 11:00:00,99.29,100.0,98.52,99.59,145884.0,99.29,100.0,98.52,99.59,145884.0
2022-08-01 11:30:00,99.56,100.44,98.96,100.36,96056.0,99.56,100.44,98.96,100.36,96056.0
2022-08-01 12:00:00,100.34,101.1,99.59,100.73,126965.0,100.34,101.1,99.59,100.73,126965.0
2022-08-01 12:30:00,100.7,100.99,100.1,100.61,115018.0,100.7,100.99,100.1,100.61,115018.0
2022-08-01 13:00:00,100.63,100.63,99.76,100.13,156905.0,100.63,100.63,99.76,100.13,156905.0
2022-08-01 13:30:00,100.15,100.74,99.48,99.52,206519.0,100.15,100.74,99.48,99.52,206519.0
2022-08-01 14:00:00,99.48,100.12,98.89,99.62,160740.0,99.48,100.12,98.89,99.62,160740.0
2022-08-01 14:30:00,99.61,101.08,99.33,100.96,112173.0,99.61,101.08,99.33,100.96,112173.0
2022-08-01 15:00:00,100.97,101.38,100.38,100.53,131131.0,100.97,101.38,100.38,100.53,131131.0
2022-08-01 15:30:00,100.54,100.62,99.44,99.49,316656.0,100.54,100.62,99.44,99.49,316656.0
2022-08-02 09:30:00,98.0,101.36,97.26,99.58,304846.0,98.0,101.36,97.26,99.58,304846.0
2022-08-02 10:00:00,99.6,100.99,98.74,100.83,136009.0,99.6,100.99,98.74,100.83,136009.0
2022-08-02 10:30:00,100.84,101.06,99.86,100.4,175979.0,100.84,101.06,99.86,100.4,175979.0
2022-08-02 11:00:00,100.36,100.48,99.64,100.19,73577.0,100.36,100.48,99.64,100.19,73577.0
2022-08-02 11:30:00,100.22,100.95,99.84,100.66,73398.0,100.22,100.95,99.84,100.66,73398.0
2022-08-02 12:00:00,100.69,101.08,100.69,100.86,47427.0,100.69,101.08,100.69,100.86,47427.0
2022-08-02 12:30:00,100.88,101.64,100.71,100.86,110776.0,100.88,101.64,100.71,100.86,110776.0
2022-08-02 13:00:00,100.77,101.03,99.85,99.9,46112.0,100.77,101.03,99.85,99.9,46112.0
2022-08-02 13:30:00,99.87,99.9,98.82,99.85,113027.0,99.87,99.9,98.82,99.85,113027.0
2022-08-02 14:00:00,99.85,100.73,99.72,100.48,78852.0,99.85,100.73,99.72,100.48,78852.0
2022-08-02 14:30:00,100.45,100.81,99.73,99.88,82478.0,100.45,100.81,99.73,99.88,82478.0
2022-08-02 15:00:00,99.88,100.04,99.5,99.87,72591.0,99.88,100.04,99.5,99.87,72591.0
2022-08-02 15:30:00,99.87,100.05,99.65,99.75,215654.0,99.87,100.05,99.65,99.75,215654.0
2022-08-03 09:30:00,101.8,101.99,97.35,97.52,261471.0,101.8,101.99,97.35,97.52,261471.0
2022-08-03 10:00:00,97.46,97.47,96.21,97.24,154501.0,97.46,97.47,96.21,97.24,154501.0
2022-08-03 10:30:00,97.28,97.58,96.37,96.61,127979.0,97.28,97.58,96.37,96.61,127979.0
2022-08-03 11:00:00,96.53,96.83,95.82,96.29,127732.0,96.53,96.83,95.82,96.29,127732.0
2022-08-03 11:30:00,96.31,96.56,95.77,96.37,92154.0,96.31,96.56,95.77,96.37,92154.0
2022-08-03 12:00:00,96.4,96.9,96.26,96.56,63455.0,96.4,96.9,96.26,96.56,63455.0
2022-08-03 12:30:00,96.55,96.91,96.47,96.54,64440.0,96.55,96.91,96.47,96.54,64440.0
2022-08-03 13:00:00,96.51,96.74,96.01,96.01,101474.0,96.51,96.74,96.01,96.01,101474.0
2022-08-03 13:30:00,96.04,97.54,95.92,97.37,174932.0,96.04,97.54,95.92,97.37,174932.0
2022-08-03 14:00:00,97.37,98.2,97.09,97.81,125979.0,97.37,98.2,97.09,97.81,125979.0
2022-08-03 14:30:00,97.79,98.53,97.62,98.36,55941.0,97.79,98.53,97.62,98.36,55941.0
2022-08-03 15:00:00,98.37,98.47,97.5,97.65,70096.0,98.37,98.47,97.5,97.65,70096.0
2022-08-03 15:30:00,97.64,98.26,97.46,97.89,274220.0,97.64,98.26,97.46,97.89,274220.0
2022-08-04 09:30:00,97.43,98.4,96.0,97.03,187392.0,97.43,98.4,96.0,97.03,187392.0
2022-08-04 10:00:00,96.84,98.63,96.84,98.49,111005.0,96.84,98.63,96.84,98.49,111005.0
2022-08-04 10:30:00,98.54,99.06,97.82,97.95,82120.0,98.54,99.06,97.82,97.95,82120.0
2022-08-04 11:00:00,98.03,98.61,97.63,98.21,54693.0,98.03,98.61,97.63,98.21,54693.0
2022-08-04 11:30:00,98.22,98.28,97.75,98.22,48038.0,98.22,98.28,97.75,98.22,48038.0
2022-08-04 12:00:00,98.22,99.0,98.1,98.95,48504.0,98.22,99.0,98.1,98.95,48504.0
2022-08-04 12:30:00,98.93,99.2,98.56,99.04,77427.0,98.93,99.2,98.56,99.04,77427.0
2022-08-04 13:00:00,99.05,99.69,98.72,99.59,41692.0,99.05,99.69,98.72,99.59,41692.0
2022-08-04 13:30:00,99.56,99.87,98.79,99.35,54573.0,99.56,99.87,98.79,99.35,54573.0
2022-08-04 14:00:00,99.38,99.66,99.14,99.63,51780.0,99.38,99.66,99.14,99.63,51780.0
2022-08-04 14:30:00,99.65,99.79,99.15,99.15,67783.0,99.65,99.79,99.15,99.15,67783.0
2022-08-04 15:00:00,99.16,99.78,99.14,99.41,58517.0,99.16,99.78,99.14,99.41,58517.0
2022-08-04 15:30:00,99.33,99.54,99.14,99.17,175879.0,99.33,99.54,99.14,99.17,175879.0
2022-08-05 09:30:00,102.03,102.27,99.36,101.99,460411.0,102.03,102.27,99.36,101.99,460411.0
2022-08-05 10:00:00,102.0,103.9,101.69,102.09,383280.0,102.0,103.9,101.69,102.09,383280.0
2022-08-05 10:30:00,102.1,102.34,100.99,101.13,158592.0,102.1,102.34,100.99,101.13,158592.0
2022-08-05 11:00:00,101.2,101.21,99.57,99.86,181403.0,101.2,101.21,99.57,99.86,181403.0
2022-08-05 11:30:00,99.89,101.41,99.86,100.51,171640.0,99.89,101.41,99.86,100.51,171640.0
2022-08-05 12:00:00,100.55,101.44,100.52,101.3,70737.0,100.55,101.44,100.52,101.3,70737.0
2022-08-05 12:30:00,101.34,101.83,101.05,101.77,75018.0,101.34,101.83,101.05,101.77,75018.0
2022-08-05 13:00:00,101.73,102.78,101.24,102.68,103012.0,101.73,102.78,101.24,102.68,103012.0
2022-08-05 13:30:00,102.68,103.06,102.45,102.63,108530.0,102.68,103.06,102.45,102.63,108530.0
2022-08-05 14:00:00,102.65,103.18,102.27,102.28,70546.0,102.65,103.18,102.27,102.28,70546.0
2022-08-05 14:30:00,102.25,102.6,101.89,102.15,81865.0,102.25,102.6,101.89,102.15,81865.0
2022-08-05 15:00:00,102.19,102.4,101.98,102.15,60313.0,102.19,102.4,101.98,102.15,60313.0
2022-08-05 15:30:00,102.15,102.26,101.49,101.89,207551.0,102.15,102.26,101.49,101.89,207551.0
2022-08-08 09:30:00,109.0,114.27,109.0,113.32,1686617.0,109.0,114.27,109.0,113.32,1686617.0
2022-08-08 10:00:00,113.23,113.6,110.53,110.96,576223.0,113.23,113.6,110.53,110.96,576223.0
2022-08-08 10:30:00,110.98,111.03,108.55,109.16,367005.0,110.98,111.03,108.55,109.16,367005.0
2022-08-08 11:00:00,109.2,109.78,108.46,108.68,173044.0,109.2,109.78,108.46,108.68,173044.0
2022-08-08 11:30:00,108.65,108.87,107.69,108.38,205493.0,108.65,108.87,107.69,108.38,205493.0
2022-08-08 12:00:00,108.43,108.62,106.93,107.11,109437.0,108.43,108.62,106.93,107.11,109437.0
2022-08-08 12:30:00,107.12,108.49,107.11,108.16,118223.0,107.12,108.49,107.11,108.16,118223.0
2022-08-08 13:00:00,108.13,109.38,107.91,109.17,160365.0,108.13,109.38,107.91,109.17,160365.0
2022-08-08 13:30:00,109.13,109.57,109.02,109.02,179884.0,109.13,109.57,109.02,109.02,179884.0
2022-08-08 14:00:00,109.05,109.05,107.51,107.86,199287.0,109.05,109.05,107.51,107.86,199287.0
2022-08-08 14:30:00,107.88,107.96,106.57,107.07,142835.0,107.88,107.96,106.57,107.07,142835.0
2022-08-08 15:00:00,107.04,107.5,106.88,107.17,97481.0,107.04,107.5,106.88,107.17,97481.0
2022-08-08 15:30:00,107.16,107.64,106.65,106.7,291082.0,107.16,107.64,106.65,106.7,291082.0
2022-08-09 09:30:00,104.31,107.95,103.51,107.87,345425.0,104.31,107.95,103.51,107.87,345425.0
2022-08-09 10:00:00,107.95,108.27,106.2,107.61,209050.0,107.95,108.27,106.2,107.61,209050.0
2022-08-09 10:30:00,107.7,108.2,107.16,107.73,122570.0,107.7,108.2,107.16,107.73,122570.0
2022-08-09 11:00:00,107.72,108.88,107.58,108.45,147718.0,107.72,108.88,107.58,108.45,147718.0
2022-08-09 11:30:00,108.45,109.6,108.45,109.18,154716.0,108.45,109.6,108.45,109.18,154716.0
2022-08-09 12:00:00,109.19,109.99,108.72,109.36,190424.0,109.19,109.99,108.72,109.36,190424.0
2022-08-09 12:30:00,109.33,109.92,108.73,109.07,128641.0,109.33,109.92,108.73,109.07,128641.0
2022-08-09 13:00:00,109.01,109.2,108.38,108.81,96756.0,109.01,109.2,108.38,108.81,96756.0
2022-08-09 13:30:00,108.8,110.18,108.8,110.03,125763.0,108.8,110.18,108.8,110.03,125763.0
2022-08-09 14:00:00,110.03,110.22,109.33,109.43,107394.0,110.03,110.22,109.33,109.43,107394.0
2022-08-09 14:30:00,109.43,109.57,108.93,109.24,71786.0,109.43,109.57,108.93,109.24,71786.0
2022-08-09 15:00:00,109.29,109.9,109.08,109.73,118373.0,109.29,109.9,109.08,109.73,118373.0
2022-08-09 15:30:00,109.74,109.74,108.76,108.99,283769.0,109.74,109.74,108.76,108.99,283769.0
2022-08-10 09:30:00,111.84,112.87,108.73,110.1,344617.0,111.84,112.87,108.73,110.1,344617.0
2022-08-10 10:00:00,110.07,112.72,110.01,112.58,221967.0,110.07,112.72,110.01,112.58,221967.0
2022-08-10 10:30:00,112.51,113.0,112.11,112.65,180224.0,112.51,113.0,112.11,112.65,180224.0
2022-08-10 11:00:00,112.68,113.8,112.3,113.56,179427.0,112.68,113.8,112.3,113.56,179427.0
2022-08-10 11:30:00,113.59,114.75,113.41,114.74,188813.0,113.59,114.75,113.41,114.74,188813.0
2022-08-10 12:00:00,114.69,114.72,113.56,114.19,125723.0,114.69,114.72,113.56,114.19,125723.0
2022-08-10 12:30:00,114.15,114.53,114.12,114.46,63394.0,114.15,114.53,114.12,114.46,63394.0
2022-08-10 13:00:00,114.41,114.88,114.34,114.76,98944.0,114.41,114.88,114.34,114.76,98944.0
2022-08-10 13:30:00,114.77,115.2,114.7,115.01,158983.0,114.77,115.2,114.7,115.01,158983.0
2022-08-10 14:00:00,115.01,115.13,114.6,115.0,75076.0,115.01,115.13,114.6,115.0,75076.0
2022-08-10 14:30:00,115.0,115.34,114.85,115.04,91530.0,115.0,115.34,114.85,115.04,91530.0
2022-08-10 15:00:00,115.0,115.15,114.51,114.83,93254.0,115.0,115.15,114.51,114.83,93254.0
2022-08-10 15:30:00,114.81,114.88,114.29,114.47,322906.0,114.81,114.88,114.29,114.47,322906.0
2022-08-11 09:30:00,117.35,118.0,114.59,114.9,507116.0,117.35,118.0,114.59,114.9,507116.0
2022-08-11 10:00:00,114.77,116.12,114.0,116.0,296780.0,114.77,116.12,114.0,116.0,296780.0
2022-08-11 10:30:00,115.92,116.73,115.21,115.47,157190.0,115.92,116.73,115.21,115.47,157190.0
2022-08-11 11:00:00,115.47,115.9,114.23,115.59,233672.0,115.47,115.9,114.23,115.59,233672.0
2022-08-11 11:30:00,115.56,116.12,114.17,114.39,98226.0,115.56,116.12,114.17,114.39,98226.0
2022-08-11 12:00:00,114.38,115.08,114.14,114.53,59904.0,114.38,115.08,114.14,114.53,59904.0
2022-08-11 12:30:00,114.55,115.11,114.45,115.11,38780.0,114.55,115.11,114.45,115.11,38780.0
2022-08-11 13:00:00,115.12,115.21,114.55,114.83,24536.0,115.12,115.21,114.55,114.83,24536.0
2022-08-11 13:30:00,114.82,114.94,114.42,114.77,41300.0,114.82,114.94,114.42,114.77,41300.0
2022-08-11 14:00:00,114.81,114.81,114.23,114.67,59231.0,114.81,114.81,114.23,114.67,59231.0
2022-08-11 14:30:00,114.66,114.75,114.14,114.3,103521.0,114.66,114.75,114.14,114.3,103521.0
2022-08-11 15:00:00,114.34,114.82,114.23,114.46,53831.0,114.34,114.82,114.23,114.46,53831.0
2022-08-11 15:30:00,114.46,114.63,114.17,114.58,192386.0,114.46,114.63,114.17,114.58,192386.0
2022-08-12 09:30:00,114.78,115.5,113.66,114.39,199673.0,114.78,115.5,113.66,114.39,199673.0
2022-08-12 10:00:00,114.22,114.87,113.77,114.52,115257.0,114.22,114.87,113.77,114.52,115257.0
2022-08-12 10:30:00,114.49,116.47,114.45,116.26,220193.0,114.49,116.47,114.45,116.26,220193.0
2022-08-12 11:00:00,116.32,116.5,115.79,116.23,162228.0,116.32,116.5,115.79,116.23,162228.0
2022-08-12 11:30:00,116.26,116.69,115.6,115.92,65072.0,116.26,116.69,115.6,115.92,65072.0
2022-08-12 12:00:00,115.93,116.2,115.53,116.07,93302.0,115.93,116.2,115.53,116.07,93302.0
2022-08-12 12:30:00,116.07,116.57,115.87,116.17,61392.0,116.07,116.57,115.87,116.17,61392.0
2022-08-12 13:00:00,116.11,116.36,115.97,116.36,57944.0,116.11,116.36,115.97,116.36,57944.0
2022-08-12 13:30:00,116.41,116.68,116.3,116.39,31005.0,116.41,116.68,116.3,116.39,31005.0
2022-08-12 14:00:00,116.42,117.4,116.35,117.15,76136.0,116.42,117.4,116.35,117.15,76136.0
2022-08-12 14:30:00,117.12,117.51,117.05,117.07,74485.0,117.12,117.51,117.05,117.07,74485.0
2022-08-12 15:00:00,117.08,117.47,116.89,117.38,89900.0,117.08,117.47,116.89,117.38,89900.0
2022-08-12 15:30:00,117.37,118.11,117.36,117.99,335444.0,117.37,118.11,117.36,117.99,335444.0
2022-08-15 09:30:00,117.41,121.91,117.0,119.61,546268.0,117.41,121.91,117.0,119.61,546268.0
2022-08-15 10:00:00,119.6,119.61,116.01,117.45,207717.0,119.6,119.61,116.01,117.45,207717.0
2022-08-15 10:30:00,117.54,118.81,116.63,117.0,168989.0,117.54,118.81,116.63,117.0,168989.0
2022-08-15 11:00:00,116.95,117.7,116.61,117.51,99527.0,116.95,117.7,116.61,117.51,99527.0
2022-08-15 11:30:00,117.59,119.22,117.31,119.11,138259.0,117.59,119.22,117.31,119.11,138259.0
2022-08-15 12:00:00,119.04,119.92,118.55,119.69,161496.0,119.04,119.92,118.55,119.69,161496.0
2022-08-15 12:30:00,119.62,119.75,118.69,119.22,55229.0,119.62,119.75,118.69,119.22,55229.0
2022-08-15 13:00:00,119.19,119.53,118.57,118.62,50386.0,119.19,119.53,118.57,118.62,50386.0
2022-08-15 13:30:00,118.63,118.73,118.02,118.28,61977.0,118.63,118.73,118.02,118.28,61977.0
2022-08-15 14:00:00,118.17,118.33,117.66,117.88,37918.0,118.17,118.33,117.66,117.88,37918.0
2022-08-15 14:30:00,117.89,119.06,117.81,118.78,86886.0,117.89,119.06,117.81,118.78,86886.0
2022-08-15 15:00:00,118.82,119.1,118.56,118.59,70250.0,118.82,119.1,118.56,118.59,70250.0
2022-08-15 15:30:00,118.59,118.64,117.97,118.22,199477.0,118.59,118.64,117.97,118.22,199477.0
2022-08-16 09:30:00,117.22,118.86,116.85,118.04,142605.0,117.22,118.86,116.85,118.04,142605.0
2022-08-16 10:00:00,118.12,118.62,117.84,118.4,93880.0,118.12,118.62,117.84,118.4,93880.0
2022-08-16 10:30:00,118.36,119.37,117.83,118.42,127939.0,118.36,119.37,117.83,118.42,127939.0
2022-08-16 11:00:00,118.42,118.81,117.87,118.09,84952.0,118.42,118.81,117.87,118.09,84952.0
2022-08-16 11:30:00,118.07,118.69,117.79,118.35,40950.0,118.07,118.69,117.79,118.35,40950.0
2022-08-16 12:00:00,118.36,118.42,117.54,117.6,40436.0,118.36,118.42,117.54,117.6,40436.0
2022-08-16 12:30:00,117.67,117.67,116.78,116.82,57406.0,117.67,117.67,116.78,116.82,57406.0
2022-08-16 13:00:00,116.77,117.44,116.47,117.18,69083.0,116.77,117.44,116.47,117.18,69083.0
2022-08-16 13:30:00,117.15,117.41,116.96,117.23,40090.0,117.15,117.41,116.96,117.23,40090.0
2022-08-16 14:00:00,117.19,118.04,117.18,117.8,50516.0,117.19,118.04,117.18,117.8,50516.0
2022-08-16 14:30:00,117.76,117.78,116.54,116.93,60815.0,117.76,117.78,116.54,116.93,60815.0
2022-08-16 15:00:00,116.91,117.47,116.68,117.22,65316.0,116.91,117.47,116.68,117.22,65316.0
2022-08-16 15:30:00,117.23,117.54,116.8,117.0,272885.0,117.23,117.54,116.8,117.0,272885.0
2022-08-17 09:30:00,114.77,116.81,114.51,115.85,195472.0,114.77,116.81,114.51,115.85,195472.0
2022-08-17 10:00:00,115.81,116.4,115.31,115.87,81276.0,115.81,116.4,115.31,115.87,81276.0
2022-08-17 10:30:00,115.87,115.89,115.04,115.08,57184.0,115.87,115.89,115.04,115.08,57184.0
2022-08-17 11:00:00,115.07,115.38,114.33,114.75,87565.0,115.07,115.38,114.33,114.75,87565.0
2022-08-17 11:30:00,114.73,114.79,113.89,114.38,111362.0,114.73,114.79,113.89,114.38,111362.0
2022-08-17 12:00:00,114.39,114.95,114.3,114.85,44903.0,114.39,114.95,114.3,114.85,44903.0
2022-08-17 12:30:00,114.83,114.98,114.49,114.83,47858.0,114.83,114.98,114.49,114.83,47858.0
2022-08-17 13:00:00,114.84,115.12,114.79,115.1,42908.0,114.84,115.12,114.79,115.1,42908.0
2022-08-17 13:30:00,115.11,115.23,114.89,115.05,27859.0,115.11,115.23,114.89,115.05,27859.0
2022-08-17 14:00:00,115.07,116.06,115.05,115.6,75788.0,115.07,116.06,115.05,115.6,75788.0
2022-08-17 14:30:00,115.65,116.31,115.53,115.79,57009.0,115.65,116.31,115.53,115.79,57009.0
2022-08-17 15:00:00,115.78,115.97,115.25,115.71,49609.0,115.78,115.97,115.25,115.71,49609.0
2022-08-17 15:30:00,115.68,116.31,115.59,116.29,160073.0,115.68,116.31,115.59,116.29,160073.0
2022-08-18 09:30:00,118.64,121.34,117.9,119.45,527436.0,118.64,121.34,117.9,119.45,527436.0
2022-08-18 10:00:00,119.48,119.89,118.33,119.46,128105.0,119.48,119.89,118.33,119.46,128105.0
2022-08-18 10:30:00,119.53,119.77,118.26,118.56,81886.0,119.53,119.77,118.26,118.56,81886.0
2022-08-18 11:00:00,118.62,119.03,118.19,118.37,62027.0,118.62,119.03,118.19,118.37,62027.0
2022-08-18 11:30:00,118.42,119.18,118.38,118.91,44356.0,118.42,119.18,118.38,118.91,44356.0
2022-08-18 12:00:00,118.95,119.15,118.25,118.4,68840.0,118.95,119.15,118.25,118.4,68840.0
2022-08-18 12:30:00,118.34,119.11,118.34,118.98,70502.0,118.34,119.11,118.34,118.98,70502.0
2022-08-18 13:00:00,119.04,119.29,118.67,118.67,32196.0,119.04,119.29,118.67,118.67,32196.0
2022-08-18 13:30:00,118.69,119.0,118.6,118.8,37609.0,118.69,119.0,118.6,118.8,37609.0
2022-08-18 14:00:00,118.8,119.04,118.67,118.84,57388.0,118.8,119.04,118.67,118.84,57388.0
2022-08-18 14:30:00,118.85,118.92,118.57,118.72,48589.0,118.85,118.92,118.57,118.72,48589.0
2022-08-18 15:00:00,118.63,118.82,118.34,118.51,97211.0,118.63,118.82,118.34,118.51,97211.0
2022-08-18 15:30:00,118.48,118.49,117.58,117.79,267285.0,118.48,118.49,117.58,117.79,267285.0
2022-08-19 09:30:00,114.75,116.27,113.42,114.82,217527.0,114.75,116.27,113.42,114.82,217527.0
2022-08-19 10:00:00,114.7,115.56,114.39,114.46,84808.0,114.7,115.56,114.39,114.46,84808.0
2022-08-19 10:30:00,114.46,115.33,114.27,114.73,81517.0,114.46,115.33,114.27,114.73,81517.0
2022-08-19 11:00:00,114.81,114.82,113.84,114.65,70290.0,114.81,114.82,113.84,114.65,70290.0
2022-08-19 11:30:00,114.59,115.1,114.21,114.46,28885.0,114.59,115.1,114.21,114.46,28885.0
2022-08-19 12:00:00,114.47,114.57,114.17,114.33,30260.0,114.47,114.57,114.17,114.33,30260.0
2022-08-19 12:30:00,114.38,115.16,114.23,115.04,35521.0,114.38,115.16,114.23,115.04,35521.0
2022-08-19 13:00:00,115.02,115.15,114.48,114.58,30743.0,115.02,115.15,114.48,114.58,30743.0
2022-08-19 13:30:00,114.59,115.01,114.42,115.01,28384.0,114.59,115.01,114.42,115.01,28384.0
2022-08-19 14:00:00,115.06,115.27,114.68,114.96,36009.0,115.06,115.27,114.68,114.96,36009.0
2022-08-19 14:30:00,114.95,115.27,114.74,114.92,50204.0,114.95,115.27,114.74,114.92,50204.0
2022-08-19 15:00:00,114.98,115.21,114.74,115.11,46752.0,114.98,115.21,114.74,115.11,46752.0
2022-08-19 15:30:00,115.15,115.74,115.09,115.36,232531.0,115.15,115.74,115.09,115.36,232531.0
2022-08-22 09:30:00,112.25,114.28,111.2,113.34,282426.0,112.25,114.28,111.2,113.34,282426.0
2022-08-22 10:00:00,113.35,114.21,112.65,113.3,81652.0,113.35,114.21,112.65,113.3,81652.0
2022-08-22 10:30:00,113.3,115.67,113.24,113.88,164108.0,113.3,115.67,113.24,113.88,164108.0
2022-08-22 11:00:00,113.81,115.11,113.8,114.64,55865.0,113.81,115.11,113.8,114.64,55865.0
2022-08-22 11:30:00,114.6,115.08,114.26,115.0,67766.0,114.6,115.08,114.26,115.0,67766.0
2022-08-22 12:00:00,115.14,115.52,114.87,114.95,53347.0,115.14,115.52,114.87,114.95,53347.0
2022-08-22 12:30:00,114.98,115.41,114.89,115.36,39095.0,114.98,115.41,114.89,115.36,39095.0
2022-08-22 13:00:00,115.35,115.74,115.0,115.34,45239.0,115.35,115.74,115.0,115.34,45239.0
2022-08-22 13:30:00,115.29,115.57,114.72,114.75,31907.0,115.29,115.57,114.72,114.75,31907.0
2022-08-22 14:00:00,114.72,114.87,114.51,114.8,20635.0,114.72,114.87,114.51,114.8,20635.0
2022-08-22 14:30:00,114.8,115.18,114.52,114.96,30907.0,114.8,115.18,114.52,114.96,30907.0
2022-08-22 15:00:00,115.02,115.17,114.54,114.67,44458.0,115.02,115.17,114.54,114.67,44458.0
2022-08-22 15:30:00,114.67,115.05,114.31,114.45,127700.0,114.67,115.05,114.31,114.45,127700.0
2022-08-23 09:30:00,115.27,116.43,114.51,115.76,109492.0,115.27,116.43,114.51,115.76,109492.0
2022-08-23 10:00:00,115.64,116.89,115.47,115.86,72695.0,115.64,116.89,115.47,115.86,72695.0
2022-08-23 10:30:00,115.8,116.43,115.57,115.68,34892.0,115.8,116.43,115.57,115.68,34892.0
2022-08-23 11:00:00,115.66,116.24,115.32,116.01,35461.0,115.66,116.24,115.32,116.01,35461.0
2022-08-23 11:30:00,116.03,116.26,115.68,115.77,23035.0,116.03,116.26,115.68,115.77,23035.0
2022-08-23 12:00:00,115.7,115.78,114.62,114.73,62418.0,115.7,115.78,114.62,114.73,62418.0
2022-08-23 12:30:00,114.75,115.14,114.64,115.06,41383.0,114.75,115.14,114.64,115.06,41383.0
2022-08-23 13:00:00,115.09,115.13,114.25,114.51,27198.0,115.09,115.13,114.25,114.51,27198.0
2022-08-23 13:30:00,114.53,114.57,113.58,114.09,56225.0,114.53,114.57,113.58,114.09,56225.0
2022-08-23 14:00:00,114.11,114.52,114.09,114.46,22545.0,114.11,114.52,114.09,114.46,22545.0
2022-08-23 14:30:00,114.53,114.86,114.26,114.84,17201.0,114.53,114.86,114.26,114.84,17201.0
2022-08-23 15:00:00,114.87,115.09,114.84,114.85,20656.0,114.87,115.09,114.84,114.85,20656.0
2022-08-23 15:30:00,114.85,114.9,114.09,114.42,116045.0,114.85,114.9,114.09,114.42,116045.0
2022-08-24 09:30:00,113.8,116.84,113.8,116.08,152097.0,113.8,116.84,113.8,116.08,152097.0
2022-08-24 10:00:00,116.16,117.12,115.5,116.43,85905.0,116.16,117.12,115.5,116.43,85905.0
2022-08-24 10:30:00,116.32,118.18,116.32,118.0,101224.0,116.32,118.18,116.32,118.0,101224.0
2022-08-24 11:00:00,118.05,118.96,117.89,118.7,148347.0,118.05,118.96,117.89,118.7,148347.0
2022-08-24 11:30:00,118.67,119.58,118.46,119.27,147605.0,118.67,119.58,118.46,119.27,147605.0
2022-08-24 12:00:00,119.18,119.5,118.19,118.48,68725.0,119.18,119.5,118.19,118.48,68725.0
2022-08-24 12:30:00,118.45,118.58,117.71,118.0,91649.0,118.45,118.58,117.71,118.0,91649.0
2022-08-24 13:00:00,118.0,118.84,117.99,118.17,81905.0,118.0,118.84,117.99,118.17,81905.0
2022-08-24 13:30:00,118.16,118.43,117.85,118.35,42027.0,118.16,118.43,117.85,118.35,42027.0
2022-08-24 14:00:00,118.41,118.55,118.18,118.32,41302.0,118.41,118.55,118.18,118.32,41302.0
2022-08-24 14:30:00,118.33,118.4,117.82,117.91,52423.0,118.33,118.4,117.82,117.91,52423.0
2022-08-24 15:00:00,117.92,118.12,117.65,117.69,59005.0,117.92,118.12,117.65,117.69,59005.0
2022-08-24 15:30:00,117.74,118.72,117.72,118.42,218929.0,117.74,118.72,117.72,118.42,218929.0
2022-08-25 09:30:00,118.99,120.75,118.6,120.13,321632.0,118.99,120.75,118.6,120.13,321632.0
2022-08-25 10:00:00,120.09,121.33,119.72,121.23,119289.0,120.09,121.33,119.72,121.23,119289.0
2022-08-25 10:30:00,121.25,121.42,118.4,119.14,147180.0,121.25,121.42,118.4,119.14,147180.0
2022-08-25 11:00:00,119.28,119.9,118.67,119.85,50335.0,119.28,119.9,118.67,119.85,50335.0
2022-08-25 11:30:00,119.85,120.58,119.61,120.53,52482.0,119.85,120.58,119.61,120.53,52482.0
2022-08-25 12:00:00,120.47,120.49,119.96,120.2,33790.0,120.47,120.49,119.96,120.2,33790.0
2022-08-25 12:30:00,120.28,120.74,120.09,120.74,59163.0,120.28,120.74,120.09,120.74,59163.0
2022-08-25 13:00:00,120.76,120.92,120.45,120.46,23434.0,120.76,120.92,120.45,120.46,23434.0
2022-08-25 13:30:00,120.41,120.75,120.41,120.68,32133.0,120.41,120.75,120.41,120.68,32133.0
2022-08-25 14:00:00,120.72,121.27,120.69,121.09,46272.0,120.72,121.27,120.69,121.09,46272.0
2022-08-25 14:30:00,121.11,121.48,121.05,121.33,37453.0,121.11,121.48,121.05,121.33,37453.0
2022-08-25 15:00:00,121.36,121.53,120.74,121.13,88186.0,121.36,121.53,120.74,121.13,88186.0
2022-08-25 15:30:00,121.13,121.74,120.89,121.69,218333.0,121.13,121.74,120.89,121.69,218333.0
2022-08-26 09:30:00,125.5,126.17,121.59,124.42,517526.0,125.5,126.17,121.59,124.42,517526.0
2022-08-26 10:00:00,124.22,125.65,123.35,123.76,339479.0,124.22,125.65,123.35,123.76,339479.0
2022-08-26 10:30:00,123.58,123.76,121.88,122.3,256575.0,123.58,123.76,121.88,122.3,256575.0
2022-08-26 11:00:00,122.25,122.5,121.11,122.18,168987.0,122.25,122.5,121.11,122.18,168987.0
2022-08-26 11:30:00,122.13,123.06,122.05,122.69,145070.0,122.13,123.06,122.05,122.69,145070.0
2022-08-26 12:00:00,122.71,122.71,121.55,121.91,110847.0,122.71,122.71,121.55,121.91,110847.0
2022-08-26 12:30:00,121.91,122.61,121.56,122.17,80740.0,121.91,122.61,121.56,122.17,80740.0
2022-08-26 13:00:00,122.08,122.66,121.92,122.35,77983.0,122.08,122.66,121.92,122.35,77983.0
2022-08-26 13:30:00,122.33,122.33,121.42,121.44,57087.0,122.33,122.33,121.42,121.44,57087.0
2022-08-26 14:00:00,121.43,122.03,121.43,121.74,44804.0,121.43,122.03,121.43,121.74,44804.0
2022-08-26 14:30:00,121.72,121.91,121.37,121.68,47830.0,121.72,121.91,121.37,121.68,47830.0
2022-08-26 15:00:00,121.64,122.24,121.33,121.66,68796.0,121.64,122.24,121.33,121.66,68796.0
2022-08-26 15:30:00,121.64,122.08,120.97,121.71,277088.0,121.64,122.08,120.97,121.71,277088.0
2022-08-29 09:30:00,119.78,123.95,118.13,123.29,341045.0,119.78,123.95,118.13,123.29,341045.0
2022-08-29 10:00:00,123.28,123.93,122.05,122.8,134459.0,123.28,123.93,122.05,122.8,134459.0
2022-08-29 10:30:00,122.8,123.45,121.53,121.61,95339.0,122.8,123.45,121.53,121.61,95339.0
2022-08-29 11:00:00,121.63,122.1,120.63,121.47,93829.0,121.63,122.1,120.63,121.47,93829.0
2022-08-29 11:30:00,121.48,121.99,121.21,121.77,61244.0,121.48,121.99,121.21,121.77,61244.0
2022-08-29 12:00:00,121.81,122.98,121.7,122.82,55466.0,121.81,122.98,121.7,122.82,55466.0
2022-08-29 12:30:00,122.81,123.52,122.39,123.3,72383.0,122.81,123.52,122.39,123.3,72383.0
2022-08-29 13:00:00,123.27,123.7,122.82,123.15,55724.0,123.27,123.7,122.82,123.15,55724.0
2022-08-29 13:30:00,123.2,123.9,123.11,123.48,63311.0,123.2,123.9,123.11,123.48,63311.0
2022-08-29 14:00:00,123.43,123.43,122.3,122.43,49915.0,123.43,123.43,122.3,122.43,49915.0
2022-08-29 14:30:00,122.43,122.89,122.05,122.43,56803.0,122.43,122.89,122.05,122.43,56803.0
2022-08-29 15:00:00,122.47,123.0,122.07,122.12,55015.0,122.47,123.0,122.07,122.12,55015.0
2022-08-29 15:30:00,122.07,122.61,121.67,121.7,134987.0,122.07,122.61,121.67,121.7,134987.0
2022-08-30 09:30:00,125.0,130.25,125.0,128.75,1283889.0,125.0,130.25,125.0,128.75,1283889.0
2022-08-30 10:00:00,128.76,129.22,125.78,126.23,547129.0,128.76,129.22,125.78,126.23,547129.0
2022-08-30 10:30:00,126.2,126.25,123.89,124.71,357787.0,126.2,126.25,123.89,124.71,357787.0
2022-08-30 11:00:00,124.63,124.81,123.02,124.45,375755.0,124.63,124.81,123.02,124.45,375755.0
2022-08-30 11:30:00,124.44,124.86,123.01,123.51,221540.0,124.44,124.86,123.01,123.51,221540.0
2022-08-30 12:00:00,123.65,124.13,121.78,122.37,210480.0,123.65,124.13,121.78,122.37,210480.0
2022-08-30 12:30:00,122.35,122.46,121.14,121.5,189625.0,122.35,122.46,121.14,121.5,189625.0
2022-08-30 13:00:00,121.46,121.56,120.5,120.92,191419.0,121.46,121.56,120.5,120.92,191419.0
2022-08-30 13:30:00,120.87,121.68,120.59,121.1,198426.0,120.87,121.68,120.59,121.1,198426.0
2022-08-30 14:00:00,121.14,121.31,120.28,120.77,129488.0,121.14,121.31,120.28,120.77,129488.0
2022-08-30 14:30:00,120.8,121.51,120.41,121.04,179279.0,120.8,121.51,120.41,121.04,179279.0
2022-08-30 15:00:00,121.07,122.39,121.04,122.0,205385.0,121.07,122.39,121.04,122.0,205385.0
2022-08-30 15:30:00,122.0,122.85,121.93,122.31,306081.0,122.0,122.85,121.93,122.31,306081.0
2022-08-31 09:30:00,125.06,128.08,124.09,126.61,715654.0,125.06,128.08,124.09,126.61,715654.0
2022-08-31 10:00:00,126.54,129.2,126.18,127.42,457375.0,126.54,129.2,126.18,127.42,457375.0
2022-08-31 10:30:00,127.4,128.04,126.02,127.17,289819.0,127.4,128.04,126.02,127.17,289819.0
2022-08-31 11:00:00,127.16,127.25,125.45,126.19,241298.0,127.16,127.25,125.45,126.19,241298.0
2022-08-31 11:30:00,126.21,127.1,125.75,126.81,158340.0,126.21,127.1,125.75,126.81,158340.0
2022-08-31 12:00:00,126.93,127.7,126.71,127.26,118814.0,126.93,127.7,126.71,127.26,118814.0
2022-08-31 12:30:00,127.31,128.71,127.2,128.36,189278.0,127.31,128.71,127.2,128.36,189278.0
2022-08-31 13:00:00,128.33,129.26,128.08,128.5,335072.0,128.33,129.26,128.08,128.5,335072.0
2022-08-31 13:30:00,128.51,129.03,127.91,128.34,287546.0,128.51,129.03,127.91,128.34,287546.0
2022-08-31 14:00:00,128.28,128.66,127.67,127.87,146150.0,128.28,128.66,127.67,127.87,146150.0
2022-08-31 14:30:00,127.9,128.08,126.94,128.01,191695.0,127.9,128.08,126.94,128.01,191695.0
2022-08-31 15:00:00,128.0,129.43,127.73,129.34,368279.0,128.0,129.43,127.73,129.34,368279.0
2022-08-31 15:30:00,129.29,129.89,127.42,127.54,646044.0,129.29,129.89,127.42,127.54,646044.0
2022-09-01 09:30:00,124.53,128.99,124.13,127.5,501623.0,124.53,128.99,124.13,127.5,501623.0
2022-09-01 10:00:00,127.78,127.95,125.07,127.07,296577.0,127.78,127.95,125.07,127.07,296577.0
2022-09-01 10:30:00,127.15,127.24,124.01,124.35,272709.0,127.15,127.24,124.01,124.35,272709.0
2022-09-01 11:00:00,124.35,125.21,123.73,124.54,191946.0,124.35,125.21,123.73,124.54,191946.0
2022-09-01 11:30:00,124.63,126.07,124.52,125.38,235355.0,124.63,126.07,124.52,125.38,235355.0
2022-09-01 12:00:00,125.37,125.59,124.73,125.09,119525.0,125.37,125.59,124.73,125.09,119525.0
2022-09-01 12:30:00,125.09,125.4,124.26,124.61,182517.0,125.09,125.4,124.26,124.61,182517.0
2022-09-01 13:00:00,124.64,126.54,124.31,126.4,136743.0,124.64,126.54,124.31,126.4,136743.0
2022-09-01 13:30:00,126.29,126.43,125.68,125.75,74394.0,126.29,126.43,125.68,125.75,74394.0
2022-09-01 14:00:00,125.78,127.35,125.36,127.06,102241.0,125.78,127.35,125.36,127.06,102241.0
2022-09-01 14:30:00,127.08,127.25,126.29,126.4,111341.0,127.08,127.25,126.29,126.4,111341.0
2022-09-01 15:00:00,126.29,127.47,126.19,126.51,152758.0,126.29,127.47,126.19,126.51,152758.0
2022-09-01 15:30:00,126.48,127.87,126.39,127.8,358065.0,126.48,127.87,126.39,127.8,358065.0
2022-09-02 09:30:00,129.74,130.95,124.35,124.37,534020.0,129.74,130.95,124.35,124.37,534020.0
2022-09-02 10:00:00,124.45,127.6,124.01,127.6,189762.0,124.45,127.6,124.01,127.6,189762.0
2022-09-02 10:30:00,127.54,129.0,127.31,127.84,194592.0,127.54,129.0,127.31,127.84,194592.0
2022-09-02 11:00:00,127.97,128.88,127.91,128.06,83561.0,127.97,128.88,127.91,128.06,83561.0
2022-09-02 11:30:00,128.05,128.94,127.9,128.6,85508.0,128.05,128.94,127.9,128.6,85508.0
2022-09-02 12:00:00,128.7,128.84,126.58,127.16,110025.0,128.7,128.84,126.58,127.16,110025.0
2022-09-02 12:30:00,127.19,127.27,126.0,126.83,130671.0,127.19,127.27,126.0,126.83,130671.0
2022-09-02 13:00:00,126.83,127.03,125.82,126.06,138675.0,126.83,127.03,125.82,126.06,138675.0
2022-09-02 13:30:00,126.06,126.41,125.44,125.49,78009.0,126.06,126.41,125.44,125.49,78009.0
2022-09-02 14:00:00,125.51,126.49,125.49,126.32,104625.0,125.51,126.49,125.49,126.32,104625.0
2022-09-02 14:30:00,126.3,126.91,126.3,126.37,66073.0,126.3,126.91,126.3,126.37,66073.0
2022-09-02 15:00:00,126.31,127.12,126.18,126.69,108901.0,126.31,127.12,126.18,126.69,108901.0
2022-09-02 15:30:00,126.67,126.87,125.92,126.41,226109.0,126.67,126.87,125.92,126.41,226109.0
2022-09-06 09:30:00,126.2,127.49,124.77,126.34,232618.0,126.2,127.49,124.77,126.34,232618.0
2022-09-06 10:00:00,126.37,126.43,124.17,125.53,217919.0,126.37,126.43,124.17,125.53,217919.0
2022-09-06 10:30:00,125.42,127.66,125.07,127.28,150178.0,125.42,127.66,125.07,127.28,150178.0
2022-09-06 11:00:00,127.27,127.85,127.04,127.11,118794.0,127.27,127.85,127.04,127.11,118794.0
2022-09-06 11:30:00,127.14,129.73,127.14,129.09,257710.0,127.14,129.73,127.14,129.09,257710.0
2022-09-06 12:00:00,129.09,129.5,128.02,128.97,135938.0,129.09,129.5,128.02,128.97,135938.0
2022-09-06 12:30:00,128.95,129.33,128.52,129.07,127419.0,128.95,129.33,128.52,129.07,127419.0
2022-09-06 13:00:00,129.15,129.15,127.62,127.85,179648.0,129.15,129.15,127.62,127.85,179648.0
2022-09-06 13:30:00,127.9,128.09,127.3,127.95,84748.0,127.9,128.09,127.3,127.95,84748.0
2022-09-06 14:00:00,127.95,128.81,127.85,128.52,137590.0,127.95,128.81,127.85,128.52,137590.0
2022-09-06 14:30:00,128.53,128.58,128.07,128.16,94837.0,128.53,128.58,128.07,128.16,94837.0
2022-09-06 15:00:00,128.22,128.69,127.83,128.2,123064.0,128.22,128.69,127.83,128.2,123064.0
2022-09-06 15:30:00,128.19,128.2,127.51,127.57,279798.0,128.19,128.2,127.51,127.57,279798.0
2022-09-07 09:30:00,127.18,130.18,125.57,129.42,472165.0,127.18,130.18,125.57,129.42,472165.0
2022-09-07 10:00:00,129.36,130.69,129.0,129.71,317117.0,129.36,130.69,129.0,129.71,317117.0
2022-09-07 10:30:00,129.92,130.69,129.35,130.34,176390.0,129.92,130.69,129.35,130.34,176390.0
2022-09-07 11:00:00,130.37,130.7,129.34,129.87,127908.0,130.37,130.7,129.34,129.87,127908.0
2022-09-07 11:30:00,129.88,131.63,129.36,131.6,144264.0,129.88,131.63,129.36,131.6,144264.0
2022-09-07 12:00:00,131.65,132.32,131.07,131.56,263426.0,131.65,132.32,131.07,131.56,263426.0
2022-09-07 12:30:00,131.56,132.79,131.47,132.69,177701.0,131.56,132.79,131.47,132.69,177701.0
2022-09-07 13:00:00,132.73,133.58,132.43,132.58,220950.0,132.73,133.58,132.43,132.58,220950.0
2022-09-07 13:30:00,132.59,133.57,132.49,133.02,227712.0,132.59,133.57,132.49,133.02,227712.0
2022-09-07 14:00:00,133.03,133.44,132.63,133.31,105213.0,133.03,133.44,132.63,133.31,105213.0
2022-09-07 14:30:00,133.36,133.92,133.3,133.86,204154.0,133.36,133.92,133.3,133.86,204154.0
2022-09-07 15:00:00,133.81,134.73,133.67,134.67,249155.0,133.81,134.73,133.67,134.67,249155.0
2022-09-07 15:30:00,134.68,135.2,134.18,134.79,346288.0,134.68,135.2,134.18,134.79,346288.0
2022-09-08 09:30:00,137.42,139.67,134.63,138.88,1066802.0,137.42,139.67,134.63,138.88,1066802.0
2022-09-08 10:00:00,138.92,139.91,138.03,138.19,536290.0,138.92,139.91,138.03,138.19,536290.0
2022-09-08 10:30:00,138.17,139.24,136.87,137.2,393430.0,138.17,139.24,136.87,137.2,393430.0
2022-09-08 11:00:00,137.17,138.19,136.65,137.74,211217.0,137.17,138.19,136.65,137.74,211217.0
2022-09-08 11:30:00,137.82,138.15,136.05,136.46,175962.0,137.82,138.15,136.05,136.46,175962.0
2022-09-08 12:00:00,136.46,136.47,134.38,136.14,307446.0,136.46,136.47,134.38,136.14,307446.0
2022-09-08 12:30:00,136.11,137.94,135.89,137.58,202508.0,136.11,137.94,135.89,137.58,202508.0
2022-09-08 13:00:00,137.5,138.11,137.16,137.81,103246.0,137.5,138.11,137.16,137.81,103246.0
2022-09-08 13:30:00,137.8,138.59,137.47,137.74,151475.0,137.8,138.59,137.47,137.74,151475.0
2022-09-08 14:00:00,137.66,138.13,137.27,138.04,102682.0,137.66,138.13,137.27,138.04,102682.0
2022-09-08 14:30:00,138.02,138.47,137.67,137.83,117490.0,138.02,138.47,137.67,137.83,117490.0
2022-09-08 15:00:00,137.9,138.12,137.07,137.37,133415.0,137.9,138.12,137.07,137.37,133415.0
2022-09-08 15:30:00,137.34,137.68,137.01,137.53,280374.0,137.34,137.68,137.01,137.53,280374.0
2022-09-09 09:30:00,138.41,138.41,133.89,137.0,551149.0,138.41,138.41,133.89,137.0,551149.0
2022-09-09 10:00:00,137.03,137.49,134.21,135.54,342974.0,137.03,137.49,134.21,135.54,342974.0
2022-09-09 10:30:00,135.52,137.01,135.34,136.59,211378.0,135.52,137.01,135.34,136.59,211378.0
2022-09-09 11:00:00,136.48,136.63,134.82,135.46,136229.0,136.48,136.63,134.82,135.46,136229.0
2022-09-09 11:30:00,135.42,135.55,133.59,134.01,217760.0,135.42,135.55,133.59,134.01,217760.0
2022-09-09 12:00:00,133.92,134.67,133.41,134.09,130629.0,133.92,134.67,133.41,134.09,130629.0
2022-09-09 12:30:00,134.1,135.18,134.01,134.96,115459.0,134.1,135.18,134.01,134.96,115459.0
2022-09-09 13:00:00,135.02,135.55,134.65,135.01,136906.0,135.02,135.55,134.65,135.01,136906.0
2022-09-09 13:30:00,135.03,135.77,134.95,135.7,78201.0,135.03,135.77,134.95,135.7,78201.0
2022-09-09 14:00:00,135.7,135.7,134.68,135.32,110342.0,135.7,135.7,134.68,135.32,110342.0
2022-09-09 14:30:00,135.33,136.08,135.04,135.82,73818.0,135.33,136.08,135.04,135.82,73818.0
2022-09-09 15:00:00,135.9,136.43,135.76,136.19,88147.0,135.9,136.43,135.76,136.19,88147.0
2022-09-09 15:30:00,136.17,136.46,135.62,135.83,247919.0,136.17,136.46,135.62,135.83,247919.0
2022-09-12 09:30:00,134.62,135.77,132.66,134.97,382542.0,134.62,135.77,132.66,134.97,382542.0
2022-09-12 10:00:00,135.02,136.0,134.3,135.24,170917.0,135.02,136.0,134.3,135.24,170917.0
2022-09-12 10:30:00,135.15,135.9,134.52,134.62,127900.0,135.15,135.9,134.52,134.62,127900.0
2022-09-12 11:00:00,134.63,135.31,134.08,135.11,109676.0,134.63,135.31,134.08,135.11,109676.0
2022-09-12 11:30:00,135.11,135.66,134.8,135.18,111498.0,135.11,135.66,134.8,135.18,111498.0
2022-09-12 12:00:00,135.12,135.71,134.94,135.08,94239.0,135.12,135.71,134.94,135.08,94239.0
2022-09-12 12:30:00,135.06,135.82,134.91,135.63,59934.0,135.06,135.82,134.91,135.63,59934.0
2022-09-12 13:00:00,135.62,136.28,135.35,135.81,72279.0,135.62,136.28,135.35,135.81,72279.0
2022-09-12 13:30:00,135.83,135.97,135.54,135.59,30118.0,135.83,135.97,135.54,135.59,30118.0
2022-09-12 14:00:00,135.63,135.98,135.42,135.52,42342.0,135.63,135.98,135.42,135.52,42342.0
2022-09-12 14:30:00,135.61,136.56,135.58,136.15,53927.0,135.61,136.56,135.58,136.15,53927.0
2022-09-12 15:00:00,136.19,137.07,136.06,136.88,95233.0,136.19,137.07,136.06,136.88,95233.0
2022-09-12 15:30:00,136.9,136.96,136.27,136.81,135682.0,136.9,136.96,136.27,136.81,135682.0
2022-09-13 09:30:00,132.0,135.92,131.56,135.28,315796.0,132.0,135.92,131.56,135.28,315796.0
2022-09-13 10:00:00,135.36,139.36,134.9,139.33,347476.0,135.36,139.36,134.9,139.33,347476.0
2022-09-13 10:30:00,139.28,140.14,136.62,137.34,430357.0,139.28,140.14,136.62,137.34,430357.0
2022-09-13 11:00:00,137.29,137.89,136.26,137.14,140780.0,137.29,137.89,136.26,137.14,140780.0
2022-09-13 11:30:00,137.13,138.05,136.95,137.39,143370.0,137.13,138.05,136.95,137.39,143370.0
2022-09-13 12:00:00,137.35,138.75,137.16,138.67,143192.0,137.35,138.75,137.16,138.67,143192.0
2022-09-13 12:30:00,138.66,139.11,137.88,138.08,129817.0,138.66,139.11,137.88,138.08,129817.0
2022-09-13 13:00:00,138.04,138.86,137.52,138.19,73512.0,138.04,138.86,137.52,138.19,73512.0
2022-09-13 13:30:00,138.16,138.62,137.79,137.8,82276.0,138.16,138.62,137.79,137.8,82276.0
2022-09-13 14:00:00,137.74,138.27,137.15,137.26,60311.0,137.74,138.27,137.15,137.26,60311.0
2022-09-13 14:30:00,137.27,137.59,136.21,136.4,145176.0,137.27,137.59,136.21,136.4,145176.0
2022-09-13 15:00:00,136.48,136.79,135.88,136.01,141634.0,136.48,136.79,135.88,136.01,141634.0
2022-09-13 15:30:00,135.95,136.81,135.33,136.73,230373.0,135.95,136.81,135.33,136.73,230373.0
2022-09-14 09:30:00,136.21,136.49,133.39,134.09,231077.0,136.21,136.49,133.39,134.09,231077.0
2022-09-14 10:00:00,134.19,135.27,133.54,134.31,137595.0,134.19,135.27,133.54,134.31,137595.0
2022-09-14 10:30:00,134.22,136.0,133.97,135.08,209061.0,134.22,136.0,133.97,135.08,209061.0
2022-09-14 11:00:00,135.11,135.39,134.16,134.26,159589.0,135.11,135.39,134.16,134.26,159589.0
2022-09-14 11:30:00,134.32,135.01,133.9,134.78,95659.0,134.32,135.01,133.9,134.78,95659.0
2022-09-14 12:00:00,134.73,135.44,134.57,135.38,88735.0,134.73,135.44,134.57,135.38,88735.0
2022-09-14 12:30:00,135.39,136.06,135.02,135.46,146433.0,135.39,136.06,135.02,135.46,146433.0
2022-09-14 13:00:00,135.46,135.65,134.64,134.87,81474.0,135.46,135.65,134.64,134.87,81474.0
2022-09-14 13:30:00,134.84,135.35,134.59,134.68,42580.0,134.84,135.35,134.59,134.68,42580.0
2022-09-14 14:00:00,134.74,134.81,134.07,134.35,62988.0,134.74,134.81,134.07,134.35,62988.0
2022-09-14 14:30:00,134.39,134.68,134.0,134.04,81764.0,134.39,134.68,134.0,134.04,81764.0
2022-09-14 15:00:00,134.08,134.41,133.76,133.98,114790.0,134.08,134.41,133.76,133.98,114790.0
2022-09-14 15:30:00,133.96,135.91,133.65,135.77,295113.0,133.96,135.91,133.65,135.77,295113.0
2022-09-15 09:30:00,134.28,135.6,132.03,134.46,257959.0,134.28,135.6,132.03,134.46,257959.0
2022-09-15 10:00:00,134.79,135.21,133.38,133.53,91024.0,134.79,135.21,133.38,133.53,91024.0
2022-09-15 10:30:00,133.6,134.13,132.87,133.05,167288.0,133.6,134.13,132.87,133.05,167288.0
2022-09-15 11:00:00,133.01,133.74,132.45,133.57,143878.0,133.01,133.74,132.45,133.57,143878.0
2022-09-15 11:30:00,133.65,133.95,132.57,133.03,90170.0,133.65,133.95,132.57,133.03,90170.0
2022-09-15 12:00:00,133.0,133.39,132.4,133.19,63995.0,133.0,133.39,132.4,133.19,63995.0
2022-09-15 12:30:00,133.14,133.68,133.1,133.48,45522.0,133.14,133.68,133.1,133.48,45522.0
2022-09-15 13:00:00,133.48,134.03,133.32,133.65,63940.0,133.48,134.03,133.32,133.65,63940.0
2022-09-15 13:30:00,133.62,133.63,133.04,133.07,63890.0,133.62,133.63,133.04,133.07,63890.0
2022-09-15 14:00:00,133.1,133.1,132.59,132.78,59780.0,133.1,133.1,132.59,132.78,59780.0
2022-09-15 14:30:00,132.78,132.89,132.18,132.43,64636.0,132.78,132.89,132.18,132.43,64636.0
2022-09-15 15:00:00,132.44,132.55,131.14,131.39,132597.0,132.44,132.55,131.14,131.39,132597.0
2022-09-15 15:30:00,131.38,132.22,131.32,132.02,253694.0,131.38,132.22,131.32,132.02,253694.0
2022-09-16 09:30:00,130.29,132.81,130.2,130.9,344723.0,130.29,132.81,130.2,130.9,344723.0
2022-09-16 10:00:00,131.04,133.38,130.98,132.94,236651.0,131.04,133.38,130.98,132.94,236651.0
2022-09-16 10:30:00,133.01,134.72,133.01,133.82,210723.0,133.01,134.72,133.01,133.82,210723.0
2022-09-16 11:00:00,133.72,135.58,133.64,135.48,231830.0,133.72,135.58,133.64,135.48,231830.0
2022-09-16 11:30:00,135.47,136.45,135.1,136.31,276728.0,135.47,136.45,135.1,136.31,276728.0
2022-09-16 12:00:00,136.3,136.31,134.75,134.76,119930.0,136.3,136.31,134.75,134.76,119930.0
2022-09-16 12:30:00,134.68,135.85,134.5,135.78,155735.0,134.68,135.85,134.5,135.78,155735.0
2022-09-16 13:00:00,135.8,136.12,134.84,134.92,129248.0,135.8,136.12,134.84,134.92,129248.0
2022-09-16 13:30:00,134.94,135.47,134.48,134.79,83287.0,134.94,135.47,134.48,134.79,83287.0
2022-09-16 14:00:00,134.83,135.15,134.56,134.92,77186.0,134.83,135.15,134.56,134.92,77186.0
2022-09-16 14:30:00,134.92,135.13,134.46,134.9,87652.0,134.92,135.13,134.46,134.9,87652.0
2022-09-16 15:00:00,134.93,135.65,134.86,134.89,92049.0,134.93,135.65,134.86,134.89,92049.0
2022-09-16 15:30:00,134.89,136.25,134.7,135.84,384068.0,134.89,136.25,134.7,135.84,384068.0
2022-09-19 09:30:00,135.12,138.0,134.78,135.54,389123.0,135.12,138.0,134.78,135.54,389123.0
2022-09-19 10:00:00,135.69,135.98,134.52,135.94,118493.0,135.69,135.98,134.52,135.94,118493.0
2022-09-19 10:30:00,135.82,135.85,134.81,135.06,82218.0,135.82,135.85,134.81,135.06,82218.0
2022-09-19 11:00:00,135.16,136.93,135.13,135.57,113763.0,135.16,136.93,135.13,135.57,113763.0
2022-09-19 11:30:00,135.47,136.71,135.46,136.69,68945.0,135.47,136.71,135.46,136.69,68945.0
2022-09-19 12:00:00,136.63,137.49,136.35,136.78,117767.0,136.63,137.49,136.35,136.78,117767.0
2022-09-19 12:30:00,136.79,137.15,136.31,136.85,65140.0,136.79,137.15,136.31,136.85,65140.0
2022-09-19 13:00:00,136.83,137.41,136.19,137.31,55857.0,136.83,137.41,136.19,137.31,55857.0
2022-09-19 13:30:00,137.33,137.37,136.71,136.93,49126.0,137.33,137.37,136.71,136.93,49126.0
2022-09-19 14:00:00,136.95,137.33,136.61,137.04,51366.0,136.95,137.33,136.61,137.04,51366.0
2022-09-19 14:30:00,137.04,137.41,136.96,137.25,57839.0,137.04,137.41,136.96,137.25,57839.0
2022-09-19 15:00:00,137.28,137.68,137.17,137.45,71891.0,137.28,137.68,137.17,137.45,71891.0
2022-09-19 15:30:00,137.48,137.68,136.8,137.05,166066.0,137.48,137.68,136.8,137.05,166066.0
2022-09-20 09:30:00,136.28,137.96,134.8,135.71,158657.0,136.28,137.96,134.8,135.71,158657.0
2022-09-20 10:00:00,135.51,135.95,134.18,135.16,133279.0,135.51,135.95,134.18,135.16,133279.0
2022-09-20 10:30:00,135.19,135.72,134.14,135.6,122073.0,135.19,135.72,134.14,135.6,122073.0
2022-09-20 11:00:00,135.61,135.76,134.29,134.45,79820.0,135.61,135.76,134.29,134.45,79820.0
2022-09-20 11:30:00,134.47,135.43,134.43,135.32,115865.0,134.47,135.43,134.43,135.32,115865.0
2022-09-20 12:00:00,135.38,135.72,134.76,134.83,40856.0,135.38,135.72,134.76,134.83,40856.0
2022-09-20 12:30:00,134.82,135.13,133.64,134.0,171257.0,134.82,135.13,133.64,134.0,171257.0
2022-09-20 13:00:00,134.01,134.17,133.27,133.46,60094.0,134.01,134.17,133.27,133.46,60094.0
2022-09-20 13:30:00,133.39,133.84,133.11,133.43,39474.0,133.39,133.84,133.11,133.43,39474.0
2022-09-20 14:00:00,133.48,134.44,133.47,134.36,77249.0,133.48,134.44,133.47,134.36,77249.0
2022-09-20 14:30:00,134.28,134.74,134.04,134.63,55647.0,134.28,134.74,134.04,134.63,55647.0
2022-09-20 15:00:00,134.62,134.86,134.28,134.42,33141.0,134.62,134.86,134.28,134.42,33141.0
2022-09-20 15:30:00,134.42,134.7,133.24,133.31,165699.0,134.42,134.7,133.24,133.31,165699.0
2022-09-21 09:30:00,134.3,135.66,132.39,135.38,217449.0,134.3,135.66,132.39,135.38,217449.0
2022-09-21 10:00:00,135.25,137.86,135.1,137.51,207499.0,135.25,137.86,135.1,137.51,207499.0
2022-09-21 10:30:00,137.6,138.45,136.44,136.87,117283.0,137.6,138.45,136.44,136.87,117283.0
2022-09-21 11:00:00,136.95,137.6,136.62,137.24,90259.0,136.95,137.6,136.62,137.24,90259.0
2022-09-21 11:30:00,137.26,137.39,136.82,137.3,86610.0,137.26,137.39,136.82,137.3,86610.0
2022-09-21 12:00:00,137.25,138.1,136.93,137.77,93505.0,137.25,138.1,136.93,137.77,93505.0
2022-09-21 12:30:00,137.75,138.1,137.43,137.46,102638.0,137.75,138.1,137.43,137.46,102638.0
2022-09-21 13:00:00,137.47,138.03,137.3,137.88,92934.0,137.47,138.03,137.3,137.88,92934.0
2022-09-21 13:30:00,137.88,138.28,137.3,138.0,70861.0,137.88,138.28,137.3,138.0,70861.0
2022-09-21 14:00:00,137.8,138.02,135.9,137.29,221809.0,137.8,138.02,135.9,137.29,221809.0
2022-09-21 14:30:00,137.04,140.64,136.57,139.83,342007.0,137.04,140.64,136.57,139.83,342007.0
2022-09-21 15:00:00,139.94,140.21,136.3,136.39,199040.0,139.94,140.21,136.3,136.39,199040.0
2022-09-21 15:30:00,136.36,136.83,135.46,135.56,311989.0,136.36,136.83,135.46,135.56,311989.0
2022-09-22 09:30:00,135.58,136.3,132.56,132.85,261465.0,135.58,136.3,132.56,132.85,261465.0
2022-09-22 10:00:00,132.86,133.71,131.85,132.52,112132.0,132.86,133.71,131.85,132.52,112132.0
2022-09-22 10:30:00,132.67,133.0,129.58,130.04,303567.0,132.67,133.0,129.58,130.04,303567.0
2022-09-22 11:00:00,130.07,131.43,129.55,131.4,165810.0,130.07,131.43,129.55,131.4,165810.0
2022-09-22 11:30:00,131.4,131.62,130.75,131.3,109782.0,131.4,131.62,130.75,131.3,109782.0
2022-09-22 12:00:00,131.41,132.54,131.38,131.74,104881.0,131.41,132.54,131.38,131.74,104881.0
2022-09-22 12:30:00,131.7,132.67,131.28,132.3,68840.0,131.7,132.67,131.28,132.3,68840.0
2022-09-22 13:00:00,132.34,132.45,131.45,131.65,51061.0,132.34,132.45,131.45,131.65,51061.0
2022-09-22 13:30:00,131.64,132.24,131.31,131.9,59999.0,131.64,132.24,131.31,131.9,59999.0
2022-09-22 14:00:00,131.91,131.93,131.17,131.45,69180.0,131.91,131.93,131.17,131.45,69180.0
2022-09-22 14:30:00,131.44,131.99,131.22,131.75,68440.0,131.44,131.99,131.22,131.75,68440.0
2022-09-22 15:00:00,131.74,132.89,131.61,132.29,98647.0,131.74,132.89,131.61,132.29,98647.0
2022-09-22 15:30:00,132.28,133.22,131.73,131.73,231034.0,132.28,133.22,131.73,131.73,231034.0
2022-09-23 09:30:00,128.57,130.14,127.07,127.94,387910.0,128.57,130.14,127.07,127.94,387910.0
2022-09-23 10:00:00,127.94,130.0,127.71,129.93,258957.0,127.94,130.0,127.71,129.93,258957.0
2022-09-23 10:30:00,129.96,130.94,129.65,130.49,217862.0,129.96,130.94,129.65,130.49,217862.0
2022-09-23 11:00:00,130.5,130.56,129.21,129.47,176186.0,130.5,130.56,129.21,129.47,176186.0
2022-09-23 11:30:00,129.5,130.01,129.13,129.16,69529.0,129.5,130.01,129.13,129.16,69529.0
2022-09-23 12:00:00,129.16,129.19,128.19,128.63,105177.0,129.16,129.19,128.19,128.63,105177.0
2022-09-23 12:30:00,128.71,129.22,128.13,128.82,298586.0,128.71,129.22,128.13,128.82,298586.0
2022-09-23 13:00:00,128.81,129.21,128.54,128.56,87478.0,128.81,129.21,128.54,128.56,87478.0
2022-09-23 13:30:00,128.61,129.08,128.19,128.87,140061.0,128.61,129.08,128.19,128.87,140061.0
2022-09-23 14:00:00,128.81,128.98,128.13,128.64,90012.0,128.81,128.98,128.13,128.64,90012.0
2022-09-23 14:30:00,128.65,128.7,127.82,127.96,86117.0,128.65,128.7,127.82,127.96,86117.0
2022-09-23 15:00:00,127.97,129.81,127.8,129.81,138253.0,127.97,129.81,127.8,129.81,138253.0
2022-09-23 15:30:00,129.79,130.95,129.53,129.88,480311.0,129.79,130.95,129.53,129.88,480311.0
2022-09-26 09:30:00,129.9,133.0,129.53,131.81,228236.0,129.9,133.0,129.53,131.81,228236.0
2022-09-26 10:00:00,131.87,132.62,131.22,132.21,89319.0,131.87,132.62,131.22,132.21,89319.0
2022-09-26 10:30:00,132.15,132.24,130.52,130.96,72284.0,132.15,132.24,130.52,130.96,72284.0
2022-09-26 11:00:00,130.96,131.16,128.5,128.77,128125.0,130.96,131.16,128.5,128.77,128125.0
2022-09-26 11:30:00,128.8,129.46,128.09,128.38,56732.0,128.8,129.46,128.09,128.38,56732.0
2022-09-26 12:00:00,128.39,129.06,127.82,127.98,85409.0,128.39,129.06,127.82,127.98,85409.0
2022-09-26 12:30:00,127.94,128.61,127.6,128.36,81977.0,127.94,128.61,127.6,128.36,81977.0
2022-09-26 13:00:00,128.31,128.58,127.9,128.23,61309.0,128.31,128.58,127.9,128.23,61309.0
2022-09-26 13:30:00,128.37,129.42,128.28,128.92,121357.0,128.37,129.42,128.28,128.92,121357.0
2022-09-26 14:00:00,128.95,129.78,128.94,129.45,149495.0,128.95,129.78,128.94,129.45,149495.0
2022-09-26 14:30:00,129.4,130.44,129.13,130.02,190770.0,129.4,130.44,129.13,130.02,190770.0
2022-09-26 15:00:00,130.03,130.66,129.81,129.89,85799.0,130.03,130.66,129.81,129.89,85799.0
2022-09-26 15:30:00,129.77,129.83,128.06,128.13,213608.0,129.77,129.83,128.06,128.13,213608.0
2022-09-27 09:30:00,131.2,134.3,130.41,133.45,343064.0,131.2,134.3,130.41,133.45,343064.0
2022-09-27 10:00:00,133.53,133.61,131.36,132.21,258563.0,133.53,133.61,131.36,132.21,258563.0
2022-09-27 10:30:00,132.39,135.81,132.31,135.03,226998.0,132.39,135.81,132.31,135.03,226998.0
2022-09-27 11:00:00,134.93,135.13,132.38,132.58,105995.0,134.93,135.13,132.38,132.58,105995.0
2022-09-27 11:30:00,132.58,133.02,131.78,131.83,81704.0,132.58,133.02,131.78,131.83,81704.0
2022-09-27 12:00:00,131.89,131.91,130.45,130.85,110165.0,131.89,131.91,130.45,130.85,110165.0
2022-09-27 12:30:00,130.8,131.19,129.95,130.77,102215.0,130.8,131.19,129.95,130.77,102215.0
2022-09-27 13:00:00,130.71,130.81,130.12,130.54,60677.0,130.71,130.81,130.12,130.54,60677.0
2022-09-27 13:30:00,130.55,131.06,129.83,130.49,64921.0,130.55,131.06,129.83,130.49,64921.0
2022-09-27 14:00:00,130.44,131.45,130.35,131.27,80852.0,130.44,131.45,130.35,131.27,80852.0
2022-09-27 14:30:00,131.2,132.6,130.95,132.2,90564.0,131.2,132.6,130.95,132.2,90564.0
2022-09-27 15:00:00,132.2,132.89,131.95,132.28,91578.0,132.2,132.89,131.95,132.28,91578.0
2022-09-27 15:30:00,132.29,132.66,131.82,132.31,234850.0,132.29,132.66,131.82,132.31,234850.0
2022-09-28 09:30:00,131.05,132.94,129.08,132.74,380040.0,131.05,132.94,129.08,132.74,380040.0
2022-09-28 10:00:00,132.7,133.65,132.1,133.23,127475.0,132.7,133.65,132.1,133.23,127475.0
2022-09-28 10:30:00,133.38,133.75,132.16,132.83,158711.0,133.38,133.75,132.16,132.83,158711.0
2022-09-28 11:00:00,132.77,134.38,132.58,134.09,85323.0,132.77,134.38,132.58,134.09,85323.0
2022-09-28 11:30:00,134.15,134.53,133.12,134.53,105966.0,134.15,134.53,133.12,134.53,105966.0
2022-09-28 12:00:00,134.51,134.88,134.17,134.4,80767.0,134.51,134.88,134.17,134.4,80767.0
2022-09-28 12:30:00,134.36,134.9,134.25,134.84,56886.0,134.36,134.9,134.25,134.84,56886.0
2022-09-28 13:00:00,134.85,135.24,134.47,134.75,109256.0,134.85,135.24,134.47,134.75,109256.0
2022-09-28 13:30:00,134.82,134.84,133.89,134.5,73323.0,134.82,134.84,133.89,134.5,73323.0
2022-09-28 14:00:00,134.53,134.91,134.18,134.91,51860.0,134.53,134.91,134.18,134.91,51860.0
2022-09-28 14:30:00,134.91,135.61,134.75,135.49,97521.0,134.91,135.61,134.75,135.49,97521.0
2022-09-28 15:00:00,135.44,136.14,135.4,136.0,88082.0,135.44,136.14,135.4,136.0,88082.0
2022-09-28 15:30:00,136.04,136.69,135.9,136.18,372705.0,136.04,136.69,135.9,136.18,372705.0
2022-09-29 09:30:00,136.47,138.19,133.1,133.5,316396.0,136.47,138.19,133.1,133.5,316396.0
2022-09-29 10:00:00,133.52,133.95,131.79,132.24,159807.0,133.52,133.95,131.79,132.24,159807.0
2022-09-29 10:30:00,132.2,132.7,131.36,132.09,149245.0,132.2,132.7,131.36,132.09,149245.0
2022-09-29 11:00:00,131.98,132.68,131.7,132.21,80021.0,131.98,132.68,131.7,132.21,80021.0
2022-09-29 11:30:00,132.21,133.13,131.79,132.81,85876.0,132.21,133.13,131.79,132.81,85876.0
2022-09-29 12:00:00,132.78,132.92,131.86,132.07,56221.0,132.78,132.92,131.86,132.07,56221.0
2022-09-29 12:30:00,132.05,132.81,131.91,132.41,38093.0,132.05,132.81,131.91,132.41,38093.0
2022-09-29 13:00:00,132.35,132.42,131.36,131.59,52480.0,132.35,132.42,131.36,131.59,52480.0
2022-09-29 13:30:00,131.48,131.55,129.6,129.6,99257.0,131.48,131.55,129.6,129.6,99257.0
2022-09-29 14:00:00,129.63,129.96,129.23,129.68,148479.0,129.63,129.96,129.23,129.68,148479.0
2022-09-29 14:30:00,129.66,130.37,129.44,129.49,70970.0,129.66,130.37,129.44,129.49,70970.0
2022-09-29 15:00:00,129.45,130.49,129.41,130.02,69380.0,129.45,130.49,129.41,130.02,69380.0
2022-09-29 15:30:00,130.02,131.06,129.99,130.98,174777.0,130.02,131.06,129.99,130.98,174777.0
2022-09-30 09:30:00,129.9,134.75,129.72,134.69,451106.0,129.9,134.75,129.72,134.69,451106.0
2022-09-30 10:00:00,134.61,135.6,133.03,134.84,245062.0,134.61,135.6,133.03,134.84,245062.0
2022-09-30 10:30:00,134.72,135.56,134.08,135.0,147910.0,134.72,135.56,134.08,135.0,147910.0
2022-09-30 11:00:00,135.03,136.2,134.45,135.35,199882.0,135.03,136.2,134.45,135.35,199882.0
2022-09-30 11:30:00,135.33,135.66,133.7,134.11,97775.0,135.33,135.66,133.7,134.11,97775.0
2022-09-30 12:00:00,134.01,134.8,133.51,134.74,93702.0,134.01,134.8,133.51,134.74,93702.0
2022-09-30 12:30:00,134.66,135.59,134.5,134.66,221314.0,134.66,135.59,134.5,134.66,221314.0
2022-09-30 13:00:00,134.7,134.97,134.3,134.67,75774.0,134.7,134.97,134.3,134.67,75774.0
2022-09-30 13:30:00,134.65,134.7,133.34,133.62,53961.0,134.65,134.7,133.34,133.62,53961.0
2022-09-30 14:00:00,133.65,133.74,132.9,133.18,125043.0,133.65,133.74,132.9,133.18,125043.0
2022-09-30 14:30:00,133.2,133.5,132.48,132.59,73671.0,133.2,133.5,132.48,132.59,73671.0
2022-09-30 15:00:00,132.56,133.06,131.7,132.27,53784.0,132.56,133.06,131.7,132.27,53784.0
2022-09-30 15:30:00,132.21,132.7,131.83,132.26,243101.0,132.21,132.7,131.83,132.26,243101.0
2022-10-03 09:30:00,132.56,135.0,131.34,133.52,170180.0,132.56,135.0,131.34,133.52,170180.0
2022-10-03 10:00:00,133.59,135.48,133.59,134.98,301315.0,133.59,135.48,133.59,134.98,301315.0
2022-10-03 10:30:00,135.01,135.18,133.35,133.95,78013.0,135.01,135.18,133.35,133.95,78013.0
2022-10-03 11:00:00,134.0,135.9,133.98,135.57,240974.0,134.0,135.9,133.98,135.57,240974.0
2022-10-03 11:30:00,135.63,136.79,135.57,135.86,241828.0,135.63,136.79,135.57,135.86,241828.0
2022-10-03 12:00:00,135.91,136.6,135.76,135.78,94076.0,135.91,136.6,135.76,135.78,94076.0
2022-10-03 12:30:00,135.65,136.04,135.05,135.67,68133.0,135.65,136.04,135.05,135.67,68133.0
2022-10-03 13:00:00,135.8,136.03,135.29,135.53,81867.0,135.8,136.03,135.29,135.53,81867.0
2022-10-03 13:30:00,135.54,136.02,135.4,135.55,153803.0,135.54,136.02,135.4,135.55,153803.0
2022-10-03 14:00:00,135.56,136.67,135.25,136.56,98314.0,135.56,136.67,135.25,136.56,98314.0
2022-10-03 14:30:00,136.52,137.74,136.38,137.45,121095.0,136.52,137.74,136.38,137.45,121095.0
2022-10-03 15:00:00,137.49,137.57,136.8,137.26,111781.0,137.49,137.57,136.8,137.26,111781.0
2022-10-03 15:30:00,137.25,137.6,136.36,136.62,264624.0,137.25,137.6,136.36,136.62,264624.0
2022-10-04 09:30:00,140.11,143.17,140.11,142.76,611928.0,140.11,143.17,140.11,142.76,611928.0
2022-10-04 10:00:00,142.73,144.05,142.45,143.12,318172.0,142.73,144.05,142.45,143.12,318172.0
2022-10-04 10:30:00,143.14,144.6,143.11,143.98,220737.0,143.14,144.6,143.11,143.98,220737.0
2022-10-04 11:00:00,144.02,145.74,143.97,145.33,281820.0,144.02,145.74,143.97,145.33,281820.0
2022-10-04 11:30:00,145.24,145.27,143.91,144.43,268846.0,145.24,145.27,143.91,144.43,268846.0
2022-10-04 12:00:00,144.41,144.86,143.2,143.61,179617.0,144.41,144.86,143.2,143.61,179617.0
2022-10-04 12:30:00,143.65,143.89,143.1,143.2,77427.0,143.65,143.89,143.1,143.2,77427.0
2022-10-04 13:00:00,143.2,143.6,141.43,142.33,222028.0,143.2,143.6,141.43,142.33,222028.0
2022-10-04 13:30:00,142.33,142.99,141.67,142.7,149376.0,142.33,142.99,141.67,142.7,149376.0
2022-10-04 14:00:00,142.75,143.1,142.01,142.01,94958.0,142.75,143.1,142.01,142.01,94958.0
2022-10-04 14:30:00,142.03,142.41,141.76,142.12,77634.0,142.03,142.41,141.76,142.12,77634.0
2022-10-04 15:00:00,142.12,142.38,141.51,142.16,160143.0,142.12,142.38,141.51,142.16,160143.0
2022-10-04 15:30:00,142.11,143.22,141.71,143.08,416341.0,142.11,143.22,141.71,143.08,416341.0
2022-10-05 09:30:00,141.17,142.63,136.66,137.63,484425.0,141.17,142.63,136.66,137.63,484425.0
2022-10-05 10:00:00,137.61,137.61,134.95,135.08,270732.0,137.61,137.61,134.95,135.08,270732.0
2022-10-05 10:30:00,135.07,135.88,134.61,134.78,187339.0,135.07,135.88,134.61,134.78,187339.0
2022-10-05 11:00:00,134.82,135.8,132.83,132.94,265384.0,134.82,135.8,132.83,132.94,265384.0
2022-10-05 11:30:00,132.98,134.79,132.54,133.93,271766.0,132.98,134.79,132.54,133.93,271766.0
2022-10-05 12:00:00,134.0,134.93,133.06,134.18,136835.0,134.0,134.93,133.06,134.18,136835.0
2022-10-05 12:30:00,134.16,134.46,133.45,134.11,96970.0,134.16,134.46,133.45,134.11,96970.0
2022-10-05 13:00:00,134.04,136.23,133.86,135.64,157684.0,134.04,136.23,133.86,135.64,157684.0
2022-10-05 13:30:00,135.6,135.83,134.8,134.83,113490.0,135.6,135.83,134.8,134.83,113490.0
2022-10-05 14:00:00,134.81,135.18,133.69,134.11,91348.0,134.81,135.18,133.69,134.11,91348.0
2022-10-05 14:30:00,134.14,135.72,134.03,135.7,144625.0,134.14,135.72,134.03,135.7,144625.0
2022-10-05 15:00:00,135.77,136.79,135.75,136.22,135744.0,135.77,136.79,135.75,136.22,135744.0
2022-10-05 15:30:00,136.18,136.27,134.35,134.54,247164.0,136.18,136.27,134.35,134.54,247164.0
2022-10-06 09:30:00,134.82,138.26,134.46,135.99,341757.0,134.82,138.26,134.46,135.99,341757.0
2022-10-06 10:00:00,136.03,136.04,133.4,133.4,267827.0,136.03,136.04,133.4,133.4,267827.0
2022-10-06 10:30:00,133.4,135.15,133.24,135.05,133145.0,133.4,135.15,133.24,135.05,133145.0
2022-10-06 11:00:00,134.96,135.02,133.5,134.16,70859.0,134.96,135.02,133.5,134.16,70859.0
2022-10-06 11:30:00,134.07,134.58,133.14,133.2,75877.0,134.07,134.58,133.14,133.2,75877.0
2022-10-06 12:00:00,133.19,133.87,133.06,133.54,68126.0,133.19,133.87,133.06,133.54,68126.0
2022-10-06 12:30:00,133.55,133.94,133.38,133.61,56046.0,133.55,133.94,133.38,133.61,56046.0
2022-10-06 13:00:00,133.58,133.72,133.06,133.33,66980.0,133.58,133.72,133.06,133.33,66980.0
2022-10-06 13:30:00,133.3,133.63,133.02,133.39,62935.0,133.3,133.63,133.02,133.39,62935.0
2022-10-06 14:00:00,133.36,133.42,132.34,132.88,130063.0,133.36,133.42,132.34,132.88,130063.0
2022-10-06 14:30:00,132.94,133.24,132.51,133.01,83872.0,132.94,133.24,132.51,133.01,83872.0
2022-10-06 15:00:00,133.01,133.27,132.67,133.18,69095.0,133.01,133.27,132.67,133.18,69095.0
2022-10-06 15:30:00,133.15,133.18,131.85,132.03,296092.0,133.15,133.18,131.85,132.03,296092.0
2022-10-07 09:30:00,129.97,131.5,128.25,129.63,379534.0,129.97,131.5,128.25,129.63,379534.0
2022-10-07 10:00:00,129.69,130.83,129.02,130.18,215874.0,129.69,130.83,129.02,130.18,215874.0
2022-10-07 10:30:00,130.13,133.55,129.76,133.09,316855.0,130.13,133.55,129.76,133.09,316855.0
2022-10-07 11:00:00,133.09,133.79,131.08,131.37,261901.0,133.09,133.79,131.08,131.37,261901.0
2022-10-07 11:30:00,131.36,131.68,130.0,130.27,187702.0,131.36,131.68,130.0,130.27,187702.0
2022-10-07 12:00:00,130.26,130.27,128.8,128.92,283749.0,130.26,130.27,128.8,128.92,283749.0
2022-10-07 12:30:00,128.86,129.2,128.22,128.78,163234.0,128.86,129.2,128.22,128.78,163234.0
2022-10-07 13:00:00,128.77,129.41,128.32,129.01,111892.0,128.77,129.41,128.32,129.01,111892.0
2022-10-07 13:30:00,129.03,129.99,128.92,129.13,118253.0,129.03,129.99,128.92,129.13,118253.0
2022-10-07 14:00:00,129.13,129.35,128.76,128.84,68509.0,129.13,129.35,128.76,128.84,68509.0
2022-10-07 14:30:00,128.84,129.15,128.56,128.81,84620.0,128.84,129.15,128.56,128.81,84620.0
2022-10-07 15:00:00,128.81,129.44,128.29,128.4,128525.0,128.81,129.44,128.29,128.4,128525.0
2022-10-07 15:30:00,128.41,129.42,127.92,129.42,332409.0,128.41,129.42,127.92,129.42,332409.0
2022-10-10 09:30:00,128.3,128.7,125.17,127.38,378517.0,128.3,128.7,125.17,127.38,378517.0
2022-10-10 10:00:00,127.33,128.15,126.4,127.57,137674.0,127.33,128.15,126.4,127.57,137674.0
2022-10-10 10:30:00,127.58,127.83,126.33,126.73,104885.0,127.58,127.83,126.33,126.73,104885.0
2022-10-10 11:00:00,126.65,128.5,126.2,127.77,147292.0,126.65,128.5,126.2,127.77,147292.0
2022-10-10 11:30:00,127.85,128.08,127.0,127.84,85158.0,127.85,128.08,127.0,127.84,85158.0
2022-10-10 12:00:00,127.9,128.2,127.3,127.33,36567.0,127.9,128.2,127.3,127.33,36567.0
2022-10-10 12:30:00,127.39,128.57,127.32,128.48,73007.0,127.39,128.57,127.32,128.48,73007.0
2022-10-10 13:00:00,128.41,130.04,128.34,129.71,115100.0,128.41,130.04,128.34,129.71,115100.0
2022-10-10 13:30:00,129.71,131.1,129.62,130.77,131551.0,129.71,131.1,129.62,130.77,131551.0
2022-10-10 14:00:00,130.8,130.8,129.55,129.74,75775.0,130.8,130.8,129.55,129.74,75775.0
2022-10-10 14:30:00,129.73,130.59,129.66,129.93,50260.0,129.73,130.59,129.66,129.93,50260.0
2022-10-10 15:00:00,130.02,131.09,129.87,130.18,61916.0,130.02,131.09,129.87,130.18,61916.0
2022-10-10 15:30:00,130.14,131.58,130.0,131.07,167416.0,130.14,131.58,130.0,131.07,167416.0
2022-10-11 09:30:00,128.8,129.88,127.57,127.86,199623.0,128.8,129.88,127.57,127.86,199623.0
2022-10-11 10:00:00,127.67,127.86,125.35,126.17,324978.0,127.67,127.86,125.35,126.17,324978.0
2022-10-11 10:30:00,126.08,128.23,125.54,127.31,343459.0,126.08,128.23,125.54,127.31,343459.0
2022-10-11 11:00:00,127.27,129.91,127.11,129.34,233708.0,127.27,129.91,127.11,129.34,233708.0
2022-10-11 11:30:00,129.46,131.26,129.17,130.67,113438.0,129.46,131.26,129.17,130.67,113438.0
2022-10-11 12:00:00,130.64,131.26,129.81,130.89,87837.0,130.64,131.26,129.81,130.89,87837.0
2022-10-11 12:30:00,131.01,132.5,130.96,131.75,107027.0,131.01,132.5,130.96,131.75,107027.0
2022-10-11 13:00:00,131.68,131.69,130.31,130.71,54971.0,131.68,131.69,130.31,130.71,54971.0
2022-10-11 13:30:00,130.78,131.05,130.41,130.95,56640.0,130.78,131.05,130.41,130.95,56640.0
2022-10-11 14:00:00,130.87,131.31,130.59,131.08,57988.0,130.87,131.31,130.59,131.08,57988.0
2022-10-11 14:30:00,131.08,131.73,129.4,129.51,102799.0,131.08,131.73,129.4,129.51,102799.0
2022-10-11 15:00:00,129.49,130.03,129.02,129.81,185308.0,129.49,130.03,129.02,129.81,185308.0
2022-10-11 15:30:00,129.82,131.41,129.65,131.34,231950.0,129.82,131.41,129.65,131.34,231950.0
2022-10-12 09:30:00,131.4,131.85,128.85,129.31,258176.0,131.4,131.85,128.85,129.31,258176.0
2022-10-12 10:00:00,129.41,129.58,127.31,128.04,169753.0,129.41,129.58,127.31,128.04,169753.0
2022-10-12 10:30:00,128.05,128.33,127.01,127.02,166631.0,128.05,128.33,127.01,127.02,166631.0
2022-10-12 11:00:00,127.0,127.51,125.81,126.32,130338.0,127.0,127.51,125.81,126.32,130338.0
2022-10-12 11:30:00,126.33,127.5,126.2,127.33,129908.0,126.33,127.5,126.2,127.33,129908.0
2022-10-12 12:00:00,127.29,127.46,126.16,126.2,95201.0,127.29,127.46,126.16,126.2,95201.0
2022-10-12 12:30:00,126.24,126.98,125.9,126.3,131597.0,126.24,126.98,125.9,126.3,131597.0
2022-10-12 13:00:00,126.29,127.0,126.12,126.71,75070.0,126.29,127.0,126.12,126.71,75070.0
2022-10-12 13:30:00,126.73,126.91,126.27,126.84,68219.0,126.73,126.91,126.27,126.84,68219.0
2022-10-12 14:00:00,126.85,128.63,126.8,128.57,99115.0,126.85,128.63,126.8,128.57,99115.0
2022-10-12 14:30:00,128.59,128.71,127.42,127.56,70461.0,128.59,128.71,127.42,127.56,70461.0
2022-10-12 15:00:00,127.54,127.62,126.88,127.29,60703.0,127.54,127.62,126.88,127.29,60703.0
2022-10-12 15:30:00,127.24,127.3,126.59,126.88,272559.0,127.24,127.3,126.59,126.88,272559.0
2022-10-13 09:30:00,121.21,123.48,120.46,121.77,562568.0,121.21,123.48,120.46,121.77,562568.0
2022-10-13 10:00:00,121.67,124.1,121.28,122.22,210206.0,121.67,124.1,121.28,122.22,210206.0
2022-10-13 10:30:00,122.16,124.5,122.03,123.59,126999.0,122.16,124.5,122.03,123.59,126999.0
2022-10-13 11:00:00,123.64,128.56,123.55,127.16,294654.0,123.64,128.56,123.55,127.16,294654.0
2022-10-13 11:30:00,127.29,128.06,126.37,126.65,126608.0,127.29,128.06,126.37,126.65,126608.0
2022-10-13 12:00:00,126.65,127.5,124.12,124.37,128489.0,126.65,127.5,124.12,124.37,128489.0
2022-10-13 12:30:00,124.44,126.03,124.19,125.52,61394.0,124.44,126.03,124.19,125.52,61394.0
2022-10-13 13:00:00,125.6,126.83,125.33,126.6,68359.0,125.6,126.83,125.33,126.6,68359.0
2022-10-13 13:30:00,126.61,126.78,125.84,126.24,87472.0,126.61,126.78,125.84,126.24,87472.0
2022-10-13 14:00:00,126.19,126.55,125.53,125.67,59723.0,126.19,126.55,125.53,125.67,59723.0
2022-10-13 14:30:00,125.73,126.9,125.72,126.68,67620.0,125.73,126.9,125.72,126.68,67620.0
2022-10-13 15:00:00,126.63,127.18,126.12,126.94,73082.0,126.63,127.18,126.12,126.94,73082.0
2022-10-13 15:30:00,127.04,127.38,126.34,126.5,155539.0,127.04,127.38,126.34,126.5,155539.0
2022-10-14 09:30:00,127.61,129.42,125.2,125.34,208713.0,127.61,129.42,125.2,125.34,208713.0
2022-10-14 10:00:00,125.33,125.85,124.12,125.45,114864.0,125.33,125.85,124.12,125.45,114864.0
2022-10-14 10:30:00,125.29,125.89,124.38,125.1,103808.0,125.29,125.89,124.38,125.1,103808.0
2022-10-14 11:00:00,125.27,126.28,125.23,126.27,103964.0,125.27,126.28,125.23,126.27,103964.0
2022-10-14 11:30:00,126.23,126.26,124.79,125.09,67300.0,126.23,126.26,124.79,125.09,67300.0
2022-10-14 12:00:00,125.0,126.5,124.95,126.46,84249.0,125.0,126.5,124.95,126.46,84249.0
2022-10-14 12:30:00,126.43,127.05,125.72,125.96,70671.0,126.43,127.05,125.72,125.96,70671.0
2022-10-14 13:00:00,125.96,126.29,125.51,125.79,60446.0,125.96,126.29,125.51,125.79,60446.0
2022-10-14 13:30:00,125.76,125.89,124.97,125.23,52929.0,125.76,125.89,124.97,125.23,52929.0
2022-10-14 14:00:00,125.22,125.22,124.36,124.65,59575.0,125.22,125.22,124.36,124.65,59575.0
2022-10-14 14:30:00,124.61,124.73,124.23,124.35,47557.0,124.61,124.73,124.23,124.35,47557.0
2022-10-14 15:00:00,124.34,124.67,123.79,124.32,92213.0,124.34,124.67,123.79,124.32,92213.0
2022-10-14 15:30:00,124.28,124.28,123.18,123.33,211286.0,124.28,124.28,123.18,123.33,211286.0
2022-10-17 09:30:00,125.68,125.9,123.15,123.99,302944.0,125.68,125.9,123.15,123.99,302944.0
2022-10-17 10:00:00,124.19,125.49,123.9,124.97,190527.0,124.19,125.49,123.9,124.97,190527.0
2022-10-17 10:30:00,124.98,125.24,123.05,123.07,130786.0,124.98,125.24,123.05,123.07,130786.0
2022-10-17 11:00:00,123.0,123.9,122.73,123.83,98517.0,123.0,123.9,122.73,123.83,98517.0
2022-10-17 11:30:00,123.91,123.91,123.12,123.33,70561.0,123.91,123.91,123.12,123.33,70561.0
2022-10-17 12:00:00,123.35,123.75,121.14,121.35,119118.0,123.35,123.75,121.14,121.35,119118.0
2022-10-17 12:30:00,121.31,121.6,120.6,120.99,213682.0,121.31,121.6,120.6,120.99,213682.0
2022-10-17 13:00:00,120.99,121.14,119.41,119.89,153960.0,120.99,121.14,119.41,119.89,153960.0
2022-10-17 13:30:00,119.9,120.03,118.66,118.76,124394.0,119.9,120.03,118.66,118.76,124394.0
2022-10-17 14:00:00,118.8,119.01,116.33,116.59,297726.0,118.8,119.01,116.33,116.59,297726.0
2022-10-17 14:30:00,116.55,117.1,115.66,116.88,308765.0,116.55,117.1,115.66,116.88,308765.0
2022-10-17 15:00:00,116.86,117.85,115.99,117.71,325149.0,116.86,117.85,115.99,117.71,325149.0
2022-10-17 15:30:00,117.67,118.34,117.37,118.26,464257.0,117.67,118.34,117.37,118.26,464257.0
2022-10-18 09:30:00,121.46,122.89,119.8,120.29,354544.0,121.46,122.89,119.8,120.29,354544.0
2022-10-18 10:00:00,120.27,122.55,120.1,121.6,193462.0,120.27,122.55,120.1,121.6,193462.0
2022-10-18 10:30:00,121.6,121.82,120.2,121.22,174177.0,121.6,121.82,120.2,121.22,174177.0
2022-10-18 11:00:00,121.14,121.97,119.27,119.37,194101.0,121.14,121.97,119.27,119.37,194101.0
2022-10-18 11:30:00,119.29,120.29,118.35,120.21,112289.0,119.29,120.29,118.35,120.21,112289.0
2022-10-18 12:00:00,120.19,121.65,120.17,121.47,95024.0,120.19,121.65,120.17,121.47,95024.0
2022-10-18 12:30:00,121.44,121.68,120.68,120.68,67148.0,121.44,121.68,120.68,120.68,67148.0
2022-10-18 13:00:00,120.68,121.1,120.27,120.78,65707.0,120.68,121.1,120.27,120.78,65707.0
2022-10-18 13:30:00,120.66,121.57,120.42,121.42,52986.0,120.66,121.57,120.42,121.42,52986.0
2022-10-18 14:00:00,121.38,121.75,120.83,121.72,132515.0,121.38,121.75,120.83,121.72,132515.0
2022-10-18 14:30:00,121.72,121.72,120.18,120.87,72072.0,121.72,121.72,120.18,120.87,72072.0
2022-10-18 15:00:00,120.87,120.92,120.24,120.83,36914.0,120.87,120.92,120.24,120.83,36914.0
2022-10-18 15:30:00,120.83,121.37,120.79,121.31,201316.0,120.83,121.37,120.79,121.31,201316.0
2022-10-19 09:30:00,120.3,120.3,116.76,117.79,280671.0,120.3,120.3,116.76,117.79,280671.0
2022-10-19 10:00:00,117.87,120.26,117.71,119.75,138786.0,117.87,120.26,117.71,119.75,138786.0
2022-10-19 10:30:00,119.76,119.94,117.63,118.17,81523.0,119.76,119.94,117.63,118.17,81523.0
2022-10-19 11:00:00,118.06,118.92,118.05,118.39,85343.0,118.06,118.92,118.05,118.39,85343.0
2022-10-19 11:30:00,118.37,119.72,118.27,119.71,82585.0,118.37,119.72,118.27,119.71,82585.0
2022-10-19 12:00:00,119.71,120.16,119.26,119.82,75037.0,119.71,120.16,119.26,119.82,75037.0
2022-10-19 12:30:00,119.82,120.39,119.67,119.74,72310.0,119.82,120.39,119.67,119.74,72310.0
2022-10-19 13:00:00,119.79,119.95,118.29,118.32,69458.0,119.79,119.95,118.29,118.32,69458.0
2022-10-19 13:30:00,118.38,118.91,118.32,118.81,45655.0,118.38,118.91,118.32,118.81,45655.0
2022-10-19 14:00:00,118.83,119.69,118.81,119.44,56684.0,118.83,119.69,118.81,119.44,56684.0
2022-10-19 14:30:00,119.44,119.68,119.18,119.3,52376.0,119.44,119.68,119.18,119.3,52376.0
2022-10-19 15:00:00,119.29,119.92,119.11,119.36,56629.0,119.29,119.92,119.11,119.36,56629.0
2022-10-19 15:30:00,119.31,120.42,119.25,120.31,175550.0,119.31,120.42,119.25,120.31,175550.0
2022-10-20 09:30:00,120.27,120.27,116.47,117.18,200736.0,120.27,120.27,116.47,117.18,200736.0
2022-10-20 10:00:00,117.24,120.04,117.13,119.57,155789.0,117.24,120.04,117.13,119.57,155789.0
2022-10-20 10:30:00,119.57,121.86,118.93,120.91,194175.0,119.57,121.86,118.93,120.91,194175.0
2022-10-20 11:00:00,120.9,121.4,119.89,120.06,118574.0,120.9,121.4,119.89,120.06,118574.0
2022-10-20 11:30:00,120.11,120.43,119.38,119.45,59295.0,120.11,120.43,119.38,119.45,59295.0
2022-10-20 12:00:00,119.45,119.45,118.24,118.41,47779.0,119.45,119.45,118.24,118.41,47779.0
2022-10-20 12:30:00,118.34,118.55,117.86,118.33,48580.0,118.34,118.55,117.86,118.33,48580.0
2022-10-20 13:00:00,118.31,118.8,117.85,118.29,35217.0,118.31,118.8,117.85,118.29,35217.0
2022-10-20 13:30:00,118.25,118.25,117.38,117.78,50697.0,118.25,118.25,117.38,117.78,50697.0
2022-10-20 14:00:00,117.79,117.91,117.33,117.37,53859.0,117.79,117.91,117.33,117.37,53859.0
2022-10-20 14:30:00,117.38,118.55,117.31,118.36,62646.0,117.38,118.55,117.31,118.36,62646.0
2022-10-20 15:00:00,118.38,118.84,118.22,118.4,51512.0,118.38,118.84,118.22,118.4,51512.0
2022-10-20 15:30:00,118.36,118.95,117.89,118.73,195889.0,118.36,118.95,117.89,118.73,195889.0
2022-10-21 09:30:00,118.34,118.9,116.77,118.54,173067.0,118.34,118.9,116.77,118.54,173067.0
2022-10-21 10:00:00,118.75,120.0,118.66,118.81,82015.0,118.75,120.0,118.66,118.81,82015.0
2022-10-21 10:30:00,118.9,119.9,118.66,119.23,131413.0,118.9,119.9,118.66,119.23,131413.0
2022-10-21 11:00:00,119.24,119.9,118.61,119.63,60475.0,119.24,119.9,118.61,119.63,60475.0
2022-10-21 11:30:00,119.68,121.39,119.4,121.14,80071.0,119.68,121.39,119.4,121.14,80071.0
2022-10-21 12:00:00,121.19,122.14,121.11,121.77,115836.0,121.19,122.14,121.11,121.77,115836.0
2022-10-21 12:30:00,121.7,123.99,121.64,123.72,173880.0,121.7,123.99,121.64,123.72,173880.0
2022-10-21 13:00:00,123.78,124.24,123.07,123.12,106458.0,123.78,124.24,123.07,123.12,106458.0
2022-10-21 13:30:00,123.12,123.55,122.7,122.95,56423.0,123.12,123.55,122.7,122.95,56423.0
2022-10-21 14:00:00,122.99,123.32,122.58,122.84,32354.0,122.99,123.32,122.58,122.84,32354.0
2022-10-21 14:30:00,122.89,123.04,122.65,122.83,60814.0,122.89,123.04,122.65,122.83,60814.0
2022-10-21 15:00:00,122.79,123.01,122.19,122.59,95147.0,122.79,123.01,122.19,122.59,95147.0
2022-10-21 15:30:00,122.63,123.05,122.14,122.55,342851.0,122.63,123.05,122.14,122.55,342851.0
2022-10-24 09:30:00,123.15,123.19,120.3,121.37,146767.0,123.15,123.19,120.3,121.37,146767.0
2022-10-24 10:00:00,121.39,121.72,120.17,120.72,123400.0,121.39,121.72,120.17,120.72,123400.0
2022-10-24 10:30:00,120.67,123.96,120.49,123.62,95079.0,120.67,123.96,120.49,123.62,95079.0
2022-10-24 11:00:00,123.75,125.33,123.53,125.25,123305.0,123.75,125.33,123.53,125.25,123305.0
2022-10-24 11:30:00,125.25,125.86,124.44,125.8,67484.0,125.25,125.86,124.44,125.8,67484.0
2022-10-24 12:00:00,125.81,125.81,124.72,124.72,46642.0,125.81,125.81,124.72,124.72,46642.0
2022-10-24 12:30:00,124.61,125.37,124.61,124.86,37374.0,124.61,125.37,124.61,124.86,37374.0
2022-10-24 13:00:00,124.86,124.92,124.22,124.22,34843.0,124.86,124.92,124.22,124.22,34843.0
2022-10-24 13:30:00,124.33,124.93,124.09,124.65,28571.0,124.33,124.93,124.09,124.65,28571.0
2022-10-24 14:00:00,124.7,124.83,124.08,124.24,35697.0,124.7,124.83,124.08,124.24,35697.0
2022-10-24 14:30:00,124.19,124.46,123.74,124.21,47070.0,124.19,124.46,123.74,124.21,47070.0
2022-10-24 15:00:00,124.22,124.76,124.22,124.64,48646.0,124.22,124.76,124.22,124.64,48646.0
2022-10-24 15:30:00,124.54,124.87,124.23,124.57,171044.0,124.54,124.87,124.23,124.57,171044.0
2022-10-25 09:30:00,124.62,127.51,124.6,126.01,249379.0,124.62,127.51,124.6,126.01,249379.0
2022-10-25 10:00:00,126.03,128.66,125.46,128.62,170133.0,126.03,128.66,125.46,128.62,170133.0
2022-10-25 10:30:00,128.57,128.61,126.49,126.6,59075.0,128.57,128.61,126.49,126.6,59075.0
2022-10-25 11:00:00,126.71,128.03,126.66,127.75,53326.0,126.71,128.03,126.66,127.75,53326.0
2022-10-25 11:30:00,127.69,128.37,127.67,128.04,46267.0,127.69,128.37,127.67,128.04,46267.0
2022-10-25 12:00:00,128.01,128.13,127.49,127.71,23941.0,128.01,128.13,127.49,127.71,23941.0
2022-10-25 12:30:00,127.8,128.29,127.03,127.03,57345.0,127.8,128.29,127.03,127.03,57345.0
2022-10-25 13:00:00,127.06,127.36,126.21,126.62,54767.0,127.06,127.36,126.21,126.62,54767.0
2022-10-25 13:30:00,126.62,127.21,126.59,127.05,50824.0,126.62,127.21,126.59,127.05,50824.0
2022-10-25 14:00:00,127.03,128.17,126.97,128.02,125982.0,127.03,128.17,126.97,128.02,125982.0
2022-10-25 14:30:00,128.02,128.33,126.9,127.01,45455.0,128.02,128.33,126.9,127.01,45455.0
2022-10-25 15:00:00,127.03,127.6,127.01,127.49,45102.0,127.03,127.6,127.01,127.49,45102.0
2022-10-25 15:30:00,127.49,127.62,126.95,127.14,250760.0,127.49,127.62,126.95,127.14,250760.0
2022-10-26 09:30:00,129.94,132.4,128.86,129.9,454844.0,129.94,132.4,128.86,129.9,454844.0
2022-10-26 10:00:00,129.94,132.75,129.94,132.52,368234.0,129.94,132.75,129.94,132.52,368234.0
2022-10-26 10:30:00,132.6,133.46,131.5,131.5,224492.0,132.6,133.46,131.5,131.5,224492.0
2022-10-26 11:00:00,131.44,132.86,131.28,132.36,126779.0,131.44,132.86,131.28,132.36,126779.0
2022-10-26 11:30:00,132.34,132.69,132.06,132.19,57168.0,132.34,132.69,132.06,132.19,57168.0
2022-10-26 12:00:00,132.18,133.25,132.17,133.18,74866.0,132.18,133.25,132.17,133.18,74866.0
2022-10-26 12:30:00,133.07,133.74,132.11,132.11,73038.0,133.07,133.74,132.11,132.11,73038.0
2022-10-26 13:00:00,132.11,132.64,131.45,131.53,70821.0,132.11,132.64,131.45,131.53,70821.0
2022-10-26 13:30:00,131.55,132.26,131.35,132.23,38972.0,131.55,132.26,131.35,132.23,38972.0
2022-10-26 14:00:00,132.18,132.33,131.2,131.3,55087.0,132.18,132.33,131.2,131.3,55087.0
2022-10-26 14:30:00,131.34,131.78,131.18,131.43,49935.0,131.34,131.78,131.18,131.43,49935.0
2022-10-26 15:00:00,131.41,131.47,130.71,131.21,100515.0,131.41,131.47,130.71,131.21,100515.0
2022-10-26 15:30:00,131.22,131.77,130.97,131.4,224704.0,131.22,131.77,130.97,131.4,224704.0
2022-10-27 09:30:00,131.73,132.02,128.69,130.59,276057.0,131.73,132.02,128.69,130.59,276057.0
2022-10-27 10:00:00,130.59,133.42,129.9,132.05,203041.0,130.59,133.42,129.9,132.05,203041.0
2022-10-27 10:30:00,131.89,132.5,129.28,129.31,149567.0,131.89,132.5,129.28,129.31,149567.0
2022-10-27 11:00:00,129.28,131.68,129.0,130.49,108160.0,129.28,131.68,129.0,130.49,108160.0
2022-10-27 11:30:00,130.53,131.78,130.29,130.85,113181.0,130.53,131.78,130.29,130.85,113181.0
2022-10-27 12:00:00,130.94,132.38,130.75,131.2,73530.0,130.94,132.38,130.75,131.2,73530.0
2022-10-27 12:30:00,131.21,131.94,131.15,131.43,42872.0,131.21,131.94,131.15,131.43,42872.0
2022-10-27 13:00:00,131.45,131.75,131.14,131.53,86189.0,131.45,131.75,131.14,131.53,86189.0
2022-10-27 13:30:00,131.49,131.91,131.24,131.33,60880.0,131.49,131.91,131.24,131.33,60880.0
2022-10-27 14:00:00,131.36,131.74,131.13,131.67,89880.0,131.36,131.74,131.13,131.67,89880.0
2022-10-27 14:30:00,131.61,132.25,131.31,131.4,110923.0,131.61,132.25,131.31,131.4,110923.0
2022-10-27 15:00:00,131.39,131.96,130.4,131.5,138919.0,131.39,131.96,130.4,131.5,138919.0
2022-10-27 15:30:00,131.51,132.28,130.85,131.09,426039.0,131.51,132.28,130.85,131.09,426039.0
2022-10-28 09:30:00,131.15,138.71,129.23,129.84,1160216.0,131.15,138.71,129.23,129.84,1160216.0
2022-10-28 10:00:00,129.99,131.68,127.55,131.4,625692.0,129.99,131.68,127.55,131.4,625692.0
2022-10-28 10:30:00,131.42,133.67,130.78,132.01,298847.0,131.42,133.67,130.78,132.01,298847.0
2022-10-28 11:00:00,131.94,133.0,130.97,130.97,212824.0,131.94,133.0,130.97,130.97,212824.0
2022-10-28 11:30:00,131.08,133.0,130.79,131.11,148394.0,131.08,133.0,130.79,131.11,148394.0
2022-10-28 12:00:00,131.04,132.63,130.91,132.53,96382.0,131.04,132.63,130.91,132.53,96382.0
2022-10-28 12:30:00,132.51,133.78,132.46,133.19,181299.0,132.51,133.78,132.46,133.19,181299.0
2022-10-28 13:00:00,133.13,133.75,132.58,132.86,118985.0,133.13,133.75,132.58,132.86,118985.0
2022-10-28 13:30:00,132.94,134.03,132.52,132.86,107304.0,132.94,134.03,132.52,132.86,107304.0
2022-10-28 14:00:00,132.93,133.35,132.26,132.96,80546.0,132.93,133.35,132.26,132.96,80546.0
2022-10-28 14:30:00,132.89,133.88,132.83,133.72,92746.0,132.89,133.88,132.83,133.72,92746.0
2022-10-28 15:00:00,133.72,134.0,133.11,133.39,145353.0,133.72,134.0,133.11,133.39,145353.0
2022-10-28 15:30:00,133.38,134.03,132.54,132.66,480882.0,133.38,134.03,132.54,132.66,480882.0
2022-10-31 09:30:00,133.68,139.2,133.0,138.17,394700.0,133.68,139.2,133.0,138.17,394700.0
2022-10-31 10:00:00,138.14,143.97,138.09,142.64,738311.0,138.14,143.97,138.09,142.64,738311.0
2022-10-31 10:30:00,142.51,145.15,141.86,144.64,569065.0,142.51,145.15,141.86,144.64,569065.0
2022-10-31 11:00:00,144.54,145.57,144.15,144.5,365879.0,144.54,145.57,144.15,144.5,365879.0
2022-10-31 11:30:00,144.45,144.88,143.32,143.78,257697.0,144.45,144.88,143.32,143.78,257697.0
2022-10-31 12:00:00,143.88,145.52,143.44,144.7,264727.0,143.88,145.52,143.44,144.7,264727.0
2022-10-31 12:30:00,144.74,146.6,144.58,146.57,330364.0,144.74,146.6,144.58,146.57,330364.0
2022-10-31 13:00:00,146.52,147.28,146.05,147.11,290813.0,146.52,147.28,146.05,147.11,290813.0
2022-10-31 13:30:00,147.06,147.78,146.35,146.71,294054.0,147.06,147.78,146.35,146.71,294054.0
2022-10-31 14:00:00,146.81,147.82,146.55,147.82,213777.0,146.81,147.82,146.55,147.82,213777.0
2022-10-31 14:30:00,147.81,148.2,146.94,147.26,314753.0,147.81,148.2,146.94,147.26,314753.0
2022-10-31 15:00:00,147.26,147.26,146.13,146.62,356690.0,147.26,147.26,146.13,146.62,356690.0
2022-10-31 15:30:00,146.69,147.06,145.46,145.57,694347.0,146.69,147.06,145.46,145.57,694347.0
2022-11-01 09:30:00,148.01,148.99,143.38,146.51,447414.0,148.01,148.99,143.38,146.51,447414.0
2022-11-01 10:00:00,146.64,147.5,144.76,147.32,231300.0,146.64,147.5,144.76,147.32,231300.0
2022-11-01 10:30:00,147.32,147.93,146.56,147.87,204446.0,147.32,147.93,146.56,147.87,204446.0
2022-11-01 11:00:00,147.8,149.38,147.64,149.11,312199.0,147.8,149.38,147.64,149.11,312199.0
2022-11-01 11:30:00,149.31,149.4,148.2,148.97,171588.0,149.31,149.4,148.2,148.97,171588.0
2022-11-01 12:00:00,148.87,149.56,148.34,148.42,96064.0,148.87,149.56,148.34,148.42,96064.0
2022-11-01 12:30:00,148.52,149.29,148.48,149.29,104647.0,148.52,149.29,148.48,149.29,104647.0
2022-11-01 13:00:00,149.31,149.55,148.81,149.05,66136.0,149.31,149.55,148.81,149.05,66136.0
2022-11-01 13:30:00,149.09,149.11,147.68,148.18,163709.0,149.09,149.11,147.68,148.18,163709.0
2022-11-01 14:00:00,148.19,148.6,147.61,148.54,111935.0,148.19,148.6,147.61,148.54,111935.0
2022-11-01 14:30:00,148.5,149.25,148.23,149.13,84239.0,148.5,149.25,148.23,149.13,84239.0
2022-11-01 15:00:00,149.0,149.46,148.58,148.58,153609.0,149.0,149.46,148.58,148.58,153609.0
2022-11-01 15:30:00,148.65,148.93,147.97,148.56,357717.0,148.65,148.93,147.97,148.56,357717.0
2022-11-02 09:30:00,148.53,149.75,147.5,148.25,283028.0,148.53,149.75,147.5,148.25,283028.0
2022-11-02 10:00:00,148.42,149.44,148.19,148.88,130908.0,148.42,149.44,148.19,148.88,130908.0
2022-11-02 10:30:00,148.84,150.41,148.4,149.87,146618.0,148.84,150.41,148.4,149.87,146618.0
2022-11-02 11:00:00,149.99,150.19,149.07,149.79,88547.0,149.99,150.19,149.07,149.79,88547.0
2022-11-02 11:30:00,149.78,149.78,149.01,149.17,50836.0,149.78,149.78,149.01,149.17,50836.0
2022-11-02 12:00:00,149.23,149.53,148.76,149.05,73649.0,149.23,149.53,148.76,149.05,73649.0
2022-11-02 12:30:00,149.08,150.45,148.93,150.4,78936.0,149.08,150.45,148.93,150.4,78936.0
2022-11-02 13:00:00,150.37,151.19,150.09,150.97,111975.0,150.37,151.19,150.09,150.97,111975.0
2022-11-02 13:30:00,151.02,152.25,151.02,151.96,130906.0,151.02,152.25,151.02,151.96,130906.0
2022-11-02 14:00:00,151.97,154.75,151.85,153.37,270456.0,151.97,154.75,151.85,153.37,270456.0
2022-11-02 14:30:00,153.46,154.29,149.78,150.97,256608.0,153.46,154.29,149.78,150.97,256608.0
2022-11-02 15:00:00,150.7,152.38,149.2,150.07,438529.0,150.7,152.38,149.2,150.07,438529.0
2022-11-02 15:30:00,150.0,150.95,149.63,150.07,500035.0,150.0,150.95,149.63,150.07,500035.0
2022-11-03 09:30:00,149.26,152.46,149.06,150.19,256108.0,149.26,152.46,149.06,150.19,256108.0
2022-11-03 10:00:00,150.29,154.45,149.8,154.25,235373.0,150.29,154.45,149.8,154.25,235373.0
2022-11-03 10:30:00,154.26,156.7,154.08,156.04,267992.0,154.26,156.7,154.08,156.04,267992.0
2022-11-03 11:00:00,156.31,156.31,151.85,151.98,254024.0,156.31,156.31,151.85,151.98,254024.0
2022-11-03 11:30:00,151.88,154.2,151.62,153.26,175788.0,151.88,154.2,151.62,153.26,175788.0
2022-11-03 12:00:00,153.24,154.21,152.31,153.83,134517.0,153.24,154.21,152.31,153.83,134517.0
2022-11-03 12:30:00,153.74,155.97,153.68,155.84,75542.0,153.74,155.97,153.68,155.84,75542.0
2022-11-03 13:00:00,155.9,156.6,155.54,156.21,120519.0,155.9,156.6,155.54,156.21,120519.0
2022-11-03 13:30:00,156.16,157.24,156.1,156.51,111572.0,156.16,157.24,156.1,156.51,111572.0
2022-11-03 14:00:00,156.45,158.31,156.44,158.12,164142.0,156.45,158.31,156.44,158.12,164142.0
2022-11-03 14:30:00,158.15,158.17,157.31,158.12,124550.0,158.15,158.17,157.31,158.12,124550.0
2022-11-03 15:00:00,158.15,158.48,157.5,157.5,119666.0,158.15,158.48,157.5,157.5,119666.0
2022-11-03 15:30:00,157.53,158.02,157.2,157.72,313821.0,157.53,158.02,157.2,157.72,313821.0
2022-11-04 09:30:00,159.86,161.64,155.25,157.64,380959.0,159.86,161.64,155.25,157.64,380959.0
2022-11-04 10:00:00,157.69,158.68,156.64,158.04,166560.0,157.69,158.68,156.64,158.04,166560.0
2022-11-04 10:30:00,158.16,158.16,156.47,157.12,141583.0,158.16,158.16,156.47,157.12,141583.0
2022-11-04 11:00:00,156.96,157.33,152.55,152.74,265989.0,156.96,157.33,152.55,152.74,265989.0
2022-11-04 11:30:00,152.65,153.14,151.4,151.55,263259.0,152.65,153.14,151.4,151.55,263259.0
2022-11-04 12:00:00,151.56,153.7,150.72,153.31,170430.0,151.56,153.7,150.72,153.31,170430.0
2022-11-04 12:30:00,153.16,153.33,151.47,151.81,57284.0,153.16,153.33,151.47,151.81,57284.0
2022-11-04 13:00:00,151.71,151.71,150.24,151.05,96455.0,151.71,151.71,150.24,151.05,96455.0
2022-11-04 13:30:00,150.93,151.42,149.11,150.25,195424.0,150.93,151.42,149.11,150.25,195424.0
2022-11-04 14:00:00,150.44,152.2,150.23,151.87,59657.0,150.44,152.2,150.23,151.87,59657.0
2022-11-04 14:30:00,152.0,152.86,151.66,152.53,65378.0,152.0,152.86,151.66,152.53,65378.0
2022-11-04 15:00:00,152.49,153.69,152.46,153.19,72875.0,152.49,153.69,152.46,153.19,72875.0
2022-11-04 15:30:00,153.12,153.69,152.2,153.5,231800.0,153.12,153.69,152.2,153.5,231800.0
2022-11-07 09:30:00,154.83,155.28,148.42,149.57,347182.0,154.83,155.28,148.42,149.57,347182.0
2022-11-07 10:00:00,149.47,150.09,147.02,147.38,174637.0,149.47,150.09,147.02,147.38,174637.0
2022-11-07 10:30:00,147.36,147.68,146.4,146.44,160009.0,147.36,147.68,146.4,146.44,160009.0
2022-11-07 11:00:00,146.5,147.92,146.1,147.25,118591.0,146.5,147.92,146.1,147.25,118591.0
2022-11-07 11:30:00,147.28,148.22,146.64,147.23,87075.0,147.28,148.22,146.64,147.23,87075.0
2022-11-07 12:00:00,147.12,148.19,146.97,147.9,42282.0,147.12,148.19,146.97,147.9,42282.0
2022-11-07 12:30:00,148.0,148.03,145.81,146.11,42272.0,148.0,148.03,145.81,146.11,42272.0
2022-11-07 13:00:00,146.09,146.25,144.27,145.44,129900.0,146.09,146.25,144.27,145.44,129900.0
2022-11-07 13:30:00,145.51,145.95,144.84,145.42,62581.0,145.51,145.95,144.84,145.42,62581.0
2022-11-07 14:00:00,145.48,146.67,145.44,146.66,69480.0,145.48,146.67,145.44,146.66,69480.0
2022-11-07 14:30:00,146.69,146.87,145.95,146.05,91927.0,146.69,146.87,145.95,146.05,91927.0
2022-11-07 15:00:00,146.11,147.21,146.07,146.66,62929.0,146.11,147.21,146.07,146.66,62929.0
2022-11-07 15:30:00,146.62,147.33,146.52,147.32,237697.0,146.62,147.33,146.52,147.32,237697.0
2022-11-08 09:30:00,149.07,152.19,148.42,150.29,366998.0,149.07,152.19,148.42,150.29,366998.0
2022-11-08 10:00:00,150.29,151.11,148.31,149.34,162466.0,150.29,151.11,148.31,149.34,162466.0
2022-11-08 10:30:00,149.4,149.8,148.05,149.77,132465.0,149.4,149.8,148.05,149.77,132465.0
2022-11-08 11:00:00,149.74,150.49,148.82,149.48,58446.0,149.74,150.49,148.82,149.48,58446.0
2022-11-08 11:30:00,149.37,149.95,148.67,149.01,78602.0,149.37,149.95,148.67,149.01,78602.0
2022-11-08 12:00:00,149.05,149.47,148.33,149.39,52303.0,149.05,149.47,148.33,149.39,52303.0
2022-11-08 12:30:00,149.37,150.39,149.2,150.02,93147.0,149.37,150.39,149.2,150.02,93147.0
2022-11-08 13:00:00,150.0,150.85,148.71,148.83,63443.0,150.0,150.85,148.71,148.83,63443.0
2022-11-08 13:30:00,148.76,149.07,147.43,147.9,90480.0,148.76,149.07,147.43,147.9,90480.0
2022-11-08 14:00:00,147.86,148.16,146.64,146.69,75648.0,147.86,148.16,146.64,146.69,75648.0
2022-11-08 14:30:00,146.67,148.02,146.27,147.63,86387.0,146.67,148.02,146.27,147.63,86387.0
2022-11-08 15:00:00,147.63,148.92,147.63,148.87,65834.0,147.63,148.92,147.63,148.87,65834.0
2022-11-08 15:30:00,148.78,149.25,147.05,147.27,315713.0,148.78,149.25,147.05,147.27,315713.0
2022-11-09 09:30:00,146.79,155.89,146.25,152.23,536347.0,146.79,155.89,146.25,152.23,536347.0
2022-11-09 10:00:00,152.05,153.43,151.21,151.21,198627.0,152.05,153.43,151.21,151.21,198627.0
2022-11-09 10:30:00,151.2,152.38,150.45,151.73,97506.0,151.2,152.38,150.45,151.73,97506.0
2022-11-09 11:00:00,151.72,153.09,151.0,153.09,93296.0,151.72,153.09,151.0,153.09,93296.0
2022-11-09 11:30:00,153.09,154.0,152.46,153.04,96111.0,153.09,154.0,152.46,153.04,96111.0
2022-11-09 12:00:00,153.05,153.31,152.09,152.4,56408.0,153.05,153.31,152.09,152.4,56408.0
2022-11-09 12:30:00,152.35,152.7,151.83,152.69,48769.0,152.35,152.7,151.83,152.69,48769.0
2022-11-09 13:00:00,152.62,152.75,151.59,151.64,39461.0,152.62,152.75,151.59,151.64,39461.0
2022-11-09 13:30:00,151.58,151.6,150.1,150.97,66822.0,151.58,151.6,150.1,150.97,66822.0
2022-11-09 14:00:00,151.07,152.53,150.96,152.46,57420.0,151.07,152.53,150.96,152.46,57420.0
2022-11-09 14:30:00,152.4,152.4,151.16,151.67,58964.0,152.4,152.4,151.16,151.67,58964.0
2022-11-09 15:00:00,151.77,152.41,151.66,151.83,38649.0,151.77,152.41,151.66,151.83,38649.0
2022-11-09 15:30:00,151.88,151.88,150.86,151.09,284306.0,151.88,151.88,150.86,151.09,284306.0
2022-11-10 09:30:00,155.07,155.65,149.2,155.02,398996.0,155.07,155.65,149.2,155.02,398996.0
2022-11-10 10:00:00,155.17,158.2,153.65,157.75,186098.0,155.17,158.2,153.65,157.75,186098.0
2022-11-10 10:30:00,157.96,157.99,154.52,155.62,159124.0,157.96,157.99,154.52,155.62,159124.0
2022-11-10 11:00:00,155.68,156.6,154.95,156.48,100894.0,155.68,156.6,154.95,156.48,100894.0
2022-11-10 11:30:00,156.5,160.54,156.44,159.48,381854.0,156.5,160.54,156.44,159.48,381854.0
2022-11-10 12:00:00,159.41,160.5,155.79,155.9,281763.0,159.41,160.5,155.79,155.9,281763.0
2022-11-10 12:30:00,155.82,155.85,154.29,155.28,156775.0,155.82,155.85,154.29,155.28,156775.0
2022-11-10 13:00:00,155.2,156.27,154.93,155.33,115070.0,155.2,156.27,154.93,155.33,115070.0
2022-11-10 13:30:00,155.39,155.92,154.61,155.59,107448.0,155.39,155.92,154.61,155.59,107448.0
2022-11-10 14:00:00,155.56,156.22,155.06,156.19,121949.0,155.56,156.22,155.06,156.19,121949.0
2022-11-10 14:30:00,156.16,157.18,156.01,156.52,154488.0,156.16,157.18,156.01,156.52,154488.0
2022-11-10 15:00:00,156.43,157.93,156.1,157.71,138780.0,156.43,157.93,156.1,157.71,138780.0
2022-11-10 15:30:00,157.7,157.84,156.91,157.09,245630.0,157.7,157.84,156.91,157.09,245630.0
2022-11-11 09:30:00,154.99,156.1,153.62,154.59,243170.0,154.99,156.1,153.62,154.59,243170.0
2022-11-11 10:00:00,154.44,157.19,153.82,156.84,202755.0,154.44,157.19,153.82,156.84,202755.0
2022-11-11 10:30:00,156.77,157.68,155.82,155.84,111332.0,156.77,157.68,155.82,155.84,111332.0
2022-11-11 11:00:00,155.87,155.99,154.41,154.72,176255.0,155.87,155.99,154.41,154.72,176255.0
2022-11-11 11:30:00,154.57,154.7,151.17,151.47,116629.0,154.57,154.7,151.17,151.47,116629.0
2022-11-11 12:00:00,151.33,153.43,150.87,153.28,110358.0,151.33,153.43,150.87,153.28,110358.0
2022-11-11 12:30:00,153.3,153.4,150.24,150.77,89128.0,153.3,153.4,150.24,150.77,89128.0
2022-11-11 13:00:00,150.83,151.98,150.42,151.5,50495.0,150.83,151.98,150.42,151.5,50495.0
2022-11-11 13:30:00,151.46,151.67,150.22,151.0,69853.0,151.46,151.67,150.22,151.0,69853.0
2022-11-11 14:00:00,151.07,151.75,150.68,151.27,53481.0,151.07,151.75,150.68,151.27,53481.0
2022-11-11 14:30:00,151.24,152.36,151.11,151.65,56922.0,151.24,152.36,151.11,151.65,56922.0
2022-11-11 15:00:00,151.63,151.63,150.08,151.0,79137.0,151.63,151.63,150.08,151.0,79137.0
2022-11-11 15:30:00,151.09,151.54,150.15,150.52,175091.0,151.09,151.54,150.15,150.52,175091.0
2022-11-14 09:30:00,151.39,155.85,147.75,149.71,298233.0,151.39,155.85,147.75,149.71,298233.0
2022-11-14 10:00:00,149.72,151.93,149.68,151.34,102832.0,149.72,151.93,149.68,151.34,102832.0
2022-11-14 10:30:00,151.47,153.52,151.47,152.78,82251.0,151.47,153.52,151.47,152.78,82251.0
2022-11-14 11:00:00,152.84,153.17,151.88,152.85,48151.0,152.84,153.17,151.88,152.85,48151.0
2022-11-14 11:30:00,152.94,154.24,152.72,153.03,56830.0,152.94,154.24,152.72,153.03,56830.0
2022-11-14 12:00:00,153.28,153.93,153.13,153.65,43725.0,153.28,153.93,153.13,153.65,43725.0
2022-11-14 12:30:00,153.65,153.81,152.11,152.18,38239.0,153.65,153.81,152.11,152.18,38239.0
2022-11-14 13:00:00,152.21,153.39,151.79,153.33,48272.0,152.21,153.39,151.79,153.33,48272.0
2022-11-14 13:30:00,153.3,154.25,153.15,154.02,90375.0,153.3,154.25,153.15,154.02,90375.0
2022-11-14 14:00:00,153.93,155.08,153.59,154.57,81285.0,153.93,155.08,153.59,154.57,81285.0
2022-11-14 14:30:00,154.49,155.41,154.4,155.09,39488.0,154.49,155.41,154.4,155.09,39488.0
2022-11-14 15:00:00,155.09,155.34,153.73,154.51,49903.0,155.09,155.34,153.73,154.51,49903.0
2022-11-14 15:30:00,154.46,154.73,153.54,153.59,125839.0,154.46,154.73,153.54,153.59,125839.0
2022-11-15 09:30:00,160.0,160.56,156.84,159.25,202852.0,160.0,160.56,156.84,159.25,202852.0
2022-11-15 10:00:00,159.2,159.22,156.15,156.94,154893.0,159.2,159.22,156.15,156.94,154893.0
2022-11-15 10:30:00,156.58,156.97,154.6,155.55,95601.0,156.58,156.97,154.6,155.55,95601.0
2022-11-15 11:00:00,155.54,157.93,155.31,157.55,116493.0,155.54,157.93,155.31,157.55,116493.0
2022-11-15 11:30:00,157.51,158.71,157.47,158.32,62601.0,157.51,158.71,157.47,158.32,62601.0
2022-11-15 12:00:00,158.44,158.59,157.18,158.2,62227.0,158.44,158.59,157.18,158.2,62227.0
2022-11-15 12:30:00,158.24,159.31,158.09,159.16,76668.0,158.24,159.31,158.09,159.16,76668.0
2022-11-15 13:00:00,159.08,159.17,156.95,157.03,68993.0,159.08,159.17,156.95,157.03,68993.0
2022-11-15 13:30:00,157.06,158.33,156.5,157.96,47167.0,157.06,158.33,156.5,157.96,47167.0
2022-11-15 14:00:00,157.96,158.48,157.08,158.46,44735.0,157.96,158.48,157.08,158.46,44735.0
2022-11-15 14:30:00,158.39,158.57,157.5,157.92,51619.0,158.39,158.57,157.5,157.92,51619.0
2022-11-15 15:00:00,157.91,159.0,157.53,158.99,59225.0,157.91,159.0,157.53,158.99,59225.0
2022-11-15 15:30:00,159.0,159.75,158.54,159.68,174554.0,159.0,159.75,158.54,159.68,174554.0
2022-11-16 09:30:00,157.44,162.53,157.01,158.75,356835.0,157.44,162.53,157.01,158.75,356835.0
2022-11-16 10:00:00,158.56,159.96,157.6,158.79,156315.0,158.56,159.96,157.6,158.79,156315.0
2022-11-16 10:30:00,158.75,159.23,157.93,158.26,51331.0,158.75,159.23,157.93,158.26,51331.0
2022-11-16 11:00:00,158.39,159.95,157.71,159.73,47447.0,158.39,159.95,157.71,159.73,47447.0
2022-11-16 11:30:00,159.76,161.05,159.75,160.71,92133.0,159.76,161.05,159.75,160.71,92133.0
2022-11-16 12:00:00,160.67,161.63,160.66,161.21,44976.0,160.67,161.63,160.66,161.21,44976.0
2022-11-16 12:30:00,161.25,162.23,160.75,160.75,62502.0,161.25,162.23,160.75,160.75,62502.0
2022-11-16 13:00:00,160.7,161.28,160.23,161.03,39531.0,160.7,161.28,160.23,161.03,39531.0
2022-11-16 13:30:00,161.1,161.21,160.54,160.8,32146.0,161.1,161.21,160.54,160.8,32146.0
2022-11-16 14:00:00,160.89,160.89,159.78,160.2,37762.0,160.89,160.89,159.78,160.2,37762.0
2022-11-16 14:30:00,160.09,160.2,159.46,159.62,37904.0,160.09,160.2,159.46,159.62,37904.0
2022-11-16 15:00:00,159.61,159.84,158.29,158.53,58744.0,159.61,159.84,158.29,158.53,58744.0
2022-11-16 15:30:00,158.47,159.46,158.09,158.59,132685.0,158.47,159.46,158.09,158.59,132685.0
2022-11-17 09:30:00,156.5,159.55,154.83,159.24,135459.0,156.5,159.55,154.83,159.24,135459.0
2022-11-17 10:00:00,159.24,162.38,158.75,162.2,163863.0,159.24,162.38,158.75,162.2,163863.0
2022-11-17 10:30:00,162.26,163.49,161.6,162.4,179157.0,162.26,163.49,161.6,162.4,179157.0
2022-11-17 11:00:00,162.49,163.9,161.9,163.86,171803.0,162.49,163.9,161.9,163.86,171803.0
2022-11-17 11:30:00,163.75,164.34,163.12,164.12,129188.0,163.75,164.34,163.12,164.12,129188.0
2022-11-17 12:00:00,164.08,164.88,163.53,164.26,111161.0,164.08,164.88,163.53,164.26,111161.0
2022-11-17 12:30:00,164.3,165.12,163.79,164.49,89036.0,164.3,165.12,163.79,164.49,89036.0
2022-11-17 13:00:00,164.6,165.12,164.05,164.5,65043.0,164.6,165.12,164.05,164.5,65043.0
2022-11-17 13:30:00,164.41,164.98,163.43,164.41,65542.0,164.41,164.98,163.43,164.41,65542.0
2022-11-17 14:00:00,164.48,164.73,163.04,163.07,59415.0,164.48,164.73,163.04,163.07,59415.0
2022-11-17 14:30:00,163.06,163.48,162.57,163.41,85020.0,163.06,163.48,162.57,163.41,85020.0
2022-11-17 15:00:00,163.46,163.95,163.01,163.47,74193.0,163.46,163.95,163.01,163.47,74193.0
2022-11-17 15:30:00,163.42,164.99,163.37,164.93,251080.0,163.42,164.99,163.37,164.93,251080.0
2022-11-18 09:30:00,165.31,167.17,162.45,166.4,271723.0,165.31,167.17,162.45,166.4,271723.0
2022-11-18 10:00:00,166.34,167.58,165.1,166.01,203717.0,166.34,167.58,165.1,166.01,203717.0
2022-11-18 10:30:00,166.03,166.67,164.51,164.89,63653.0,166.03,166.67,164.51,164.89,63653.0
2022-11-18 11:00:00,164.96,165.63,163.72,165.46,90587.0,164.96,165.63,163.72,165.46,90587.0
2022-11-18 11:30:00,165.24,165.27,163.56,163.63,45784.0,165.24,165.27,163.56,163.63,45784.0
2022-11-18 12:00:00,163.67,164.0,162.21,162.78,83155.0,163.67,164.0,162.21,162.78,83155.0
2022-11-18 12:30:00,162.81,162.81,161.9,162.61,64609.0,162.81,162.81,161.9,162.61,64609.0
2022-11-18 13:00:00,162.72,164.58,162.72,164.02,75887.0,162.72,164.58,162.72,164.02,75887.0
2022-11-18 13:30:00,164.1,164.29,163.68,163.97,28666.0,164.1,164.29,163.68,163.97,28666.0
2022-11-18 14:00:00,164.07,164.97,164.07,164.55,36615.0,164.07,164.97,164.07,164.55,36615.0
2022-11-18 14:30:00,164.57,165.22,164.35,165.06,40274.0,164.57,165.22,164.35,165.06,40274.0
2022-11-18 15:00:00,165.1,166.27,164.98,165.94,90693.0,165.1,166.27,164.98,165.94,90693.0
2022-11-18 15:30:00,165.91,166.63,165.76,166.6,182580.0,165.91,166.63,165.76,166.6,182580.0
2022-11-21 09:30:00,165.7,167.59,164.16,166.06,188111.0,165.7,167.59,164.16,166.06,188111.0
2022-11-21 10:00:00,166.08,166.77,165.5,165.94,103576.0,166.08,166.77,165.5,165.94,103576.0
2022-11-21 10:30:00,165.78,166.41,164.64,164.75,113270.0,165.78,166.41,164.64,164.75,113270.0
2022-11-21 11:00:00,164.72,165.02,163.5,164.26,95684.0,164.72,165.02,163.5,164.26,95684.0
2022-11-21 11:30:00,164.17,164.76,163.46,164.24,34921.0,164.17,164.76,163.46,164.24,34921.0
2022-11-21 12:00:00,164.13,166.84,164.1,166.45,60875.0,164.13,166.84,164.1,166.45,60875.0
2022-11-21 12:30:00,166.46,167.08,166.27,166.3,46229.0,166.46,167.08,166.27,166.3,46229.0
2022-11-21 13:00:00,166.29,167.42,166.03,166.81,50097.0,166.29,167.42,166.03,166.81,50097.0
2022-11-21 13:30:00,166.79,166.83,165.4,165.4,30500.0,166.79,166.83,165.4,165.4,30500.0
2022-11-21 14:00:00,165.52,165.6,164.57,164.69,22903.0,165.52,165.6,164.57,164.69,22903.0
2022-11-21 14:30:00,164.74,165.69,164.74,165.58,36887.0,164.74,165.69,164.74,165.58,36887.0
2022-11-21 15:00:00,165.55,166.0,165.07,165.16,43282.0,165.55,166.0,165.07,165.16,43282.0
2022-11-21 15:30:00,165.1,166.06,165.1,165.39,105591.0,165.1,166.06,165.1,165.39,105591.0
2022-11-22 09:30:00,166.44,167.33,164.5,166.66,176643.0,166.44,167.33,164.5,166.66,176643.0
2022-11-22 10:00:00,166.55,168.01,166.15,166.38,175729.0,166.55,168.01,166.15,166.38,175729.0
2022-11-22 10:30:00,166.47,167.27,166.19,166.71,74231.0,166.47,167.27,166.19,166.71,74231.0
2022-11-22 11:00:00,166.72,166.95,165.02,165.37,104599.0,166.72,166.95,165.02,165.37,104599.0
2022-11-22 11:30:00,165.31,165.7,164.8,165.54,40197.0,165.31,165.7,164.8,165.54,40197.0
2022-11-22 12:00:00,165.59,165.6,163.73,164.09,61691.0,165.59,165.6,163.73,164.09,61691.0
2022-11-22 12:30:00,164.09,165.32,164.04,165.17,45948.0,164.09,165.32,164.04,165.17,45948.0
2022-11-22 13:00:00,165.17,166.32,165.16,166.31,34079.0,165.17,166.32,165.16,166.31,34079.0
2022-11-22 13:30:00,166.16,166.72,165.83,166.37,33804.0,166.16,166.72,165.83,166.37,33804.0
2022-11-22 14:00:00,166.36,166.69,166.04,166.54,27798.0,166.36,166.69,166.04,166.54,27798.0
2022-11-22 14:30:00,166.58,166.95,166.44,166.91,37704.0,166.58,166.95,166.44,166.91,37704.0
2022-11-22 15:00:00,166.93,167.49,166.79,167.48,61095.0,166.93,167.49,166.79,167.48,61095.0
2022-11-22 15:30:00,167.49,168.17,167.4,167.67,169548.0,167.49,168.17,167.4,167.67,169548.0
2022-11-23 09:30:00,167.89,169.5,167.0,167.78,134239.0,167.89,169.5,167.0,167.78,134239.0
2022-11-23 10:00:00,167.79,168.58,166.68,167.16,57311.0,167.79,168.58,166.68,167.16,57311.0
2022-11-23 10:30:00,167.26,169.41,167.05,169.25,87987.0,167.26,169.41,167.05,169.25,87987.0
2022-11-23 11:00:00,169.34,169.64,168.65,169.19,40334.0,169.34,169.64,168.65,169.19,40334.0
2022-11-23 11:30:00,169.14,169.69,168.81,169.11,53366.0,169.14,169.69,168.81,169.11,53366.0
2022-11-23 12:00:00,169.11,170.12,169.1,170.0,61708.0,169.11,170.12,169.1,170.0,61708.0
2022-11-23 12:30:00,170.05,170.25,169.5,169.92,83462.0,170.05,170.25,169.5,169.92,83462.0
2022-11-23 13:00:00,169.86,170.22,169.81,169.9,68695.0,169.86,170.22,169.81,169.9,68695.0
2022-11-23 13:30:00,169.93,170.06,169.73,169.84,29326.0,169.93,170.06,169.73,169.84,29326.0
2022-11-23 14:00:00,169.91,170.52,169.8,170.02,46633.0,169.91,170.52,169.8,170.02,46633.0
2022-11-23 14:30:00,169.96,170.13,169.47,169.71,50925.0,169.96,170.13,169.47,169.71,50925.0
2022-11-23 15:00:00,169.61,169.61,169.02,169.28,53138.0,169.61,169.61,169.02,169.28,53138.0
2022-11-23 15:30:00,169.28,169.7,169.19,169.5,274506.0,169.28,169.7,169.19,169.5,274506.0
2022-11-25 09:30:00,169.02,170.89,167.31,170.27,182493.0,169.02,170.89,167.31,170.27,182493.0
2022-11-25 10:00:00,170.35,171.2,169.11,170.7,113821.0,170.35,171.2,169.11,170.7,113821.0
2022-11-25 10:30:00,170.69,172.28,170.32,172.23,83737.0,170.69,172.28,170.32,172.23,83737.0
2022-11-25 11:00:00,172.28,173.2,171.9,172.18,86583.0,172.28,173.2,171.9,172.18,86583.0
2022-11-25 11:30:00,172.25,172.77,171.93,172.71,48168.0,172.25,172.77,171.93,172.71,48168.0
2022-11-25 12:00:00,172.69,173.21,172.38,172.38,69898.0,172.69,173.21,172.38,172.38,69898.0
2022-11-25 12:30:00,172.39,172.39,171.2,171.37,128330.0,172.39,172.39,171.2,171.37,128330.0
2022-11-28 09:30:00,167.51,170.6,166.38,166.78,396892.0,167.51,170.6,166.38,166.78,396892.0
2022-11-28 10:00:00,166.61,166.77,163.68,165.2,242609.0,166.61,166.77,163.68,165.2,242609.0
2022-11-28 10:30:00,165.19,165.95,163.85,164.38,149696.0,165.19,165.95,163.85,164.38,149696.0
2022-11-28 11:00:00,164.42,166.24,164.31,166.12,94676.0,164.42,166.24,164.31,166.12,94676.0
2022-11-28 11:30:00,166.02,168.22,165.49,168.22,136300.0,166.02,168.22,165.49,168.22,136300.0
2022-11-28 12:00:00,168.23,169.95,167.08,168.97,218442.0,168.23,169.95,167.08,168.97,218442.0
2022-11-28 12:30:00,169.02,169.16,167.76,167.9,90808.0,169.02,169.16,167.76,167.9,90808.0
2022-11-28 13:00:00,167.9,168.64,167.6,168.23,60968.0,167.9,168.64,167.6,168.23,60968.0
2022-11-28 13:30:00,168.23,168.34,167.04,167.28,89809.0,168.23,168.34,167.04,167.28,89809.0
2022-11-28 14:00:00,167.21,167.24,166.19,166.43,71643.0,167.21,167.24,166.19,166.43,71643.0
2022-11-28 14:30:00,166.4,166.59,166.0,166.39,52157.0,166.4,166.59,166.0,166.39,52157.0
2022-11-28 15:00:00,166.4,166.55,166.07,166.53,69091.0,166.4,166.55,166.07,166.53,69091.0
2022-11-28 15:30:00,166.5,166.52,165.58,165.58,237979.0,166.5,166.52,165.58,165.58,237979.0
2022-11-29 09:30:00,166.65,167.41,165.31,165.91,125260.0,166.65,167.41,165.31,165.91,125260.0
2022-11-29 10:00:00,165.94,167.75,165.45,167.68,98219.0,165.94,167.75,165.45,167.68,98219.0
2022-11-29 10:30:00,167.68,167.79,165.68,165.68,66133.0,167.68,167.79,165.68,165.68,66133.0
2022-11-29 11:00:00,165.76,165.8,164.35,164.89,107811.0,165.76,165.8,164.35,164.89,107811.0
2022-11-29 11:30:00,164.82,166.14,164.82,165.79,65439.0,164.82,166.14,164.82,165.79,65439.0
2022-11-29 12:00:00,165.79,165.81,162.86,163.37,83352.0,165.79,165.81,162.86,163.37,83352.0
2022-11-29 12:30:00,163.37,164.1,162.78,162.89,83794.0,163.37,164.1,162.78,162.89,83794.0
2022-11-29 13:00:00,162.84,162.98,161.77,161.84,77718.0,162.84,162.98,161.77,161.84,77718.0
2022-11-29 13:30:00,161.95,162.71,161.8,162.71,52687.0,161.95,162.71,161.8,162.71,52687.0
2022-11-29 14:00:00,162.71,163.63,162.4,162.57,45538.0,162.71,163.63,162.4,162.57,45538.0
2022-11-29 14:30:00,162.52,162.63,161.79,161.91,53769.0,162.52,162.63,161.79,161.91,53769.0
2022-11-29 15:00:00,161.86,162.0,161.42,161.93,82588.0,161.86,162.0,161.42,161.93,82588.0
2022-11-29 15:30:00,161.95,162.05,160.91,161.84,314856.0,161.95,162.05,160.91,161.84,314856.0
2022-11-30 09:30:00,163.02,168.0,163.02,166.99,356638.0,163.02,168.0,163.02,166.99,356638.0
2022-11-30 10:00:00,166.92,167.63,165.7,166.44,160221.0,166.92,167.63,165.7,166.44,160221.0
2022-11-30 10:30:00,166.45,167.1,165.69,166.96,79190.0,166.45,167.1,165.69,166.96,79190.0
2022-11-30 11:00:00,166.96,166.97,165.37,165.52,76740.0,166.96,166.97,165.37,165.52,76740.0
2022-11-30 11:30:00,165.55,167.18,165.55,166.56,66020.0,165.55,167.18,165.55,166.56,66020.0
2022-11-30 12:00:00,166.45,166.88,165.95,166.74,56674.0,166.45,166.88,165.95,166.74,56674.0
2022-11-30 12:30:00,166.74,167.06,166.34,166.72,92448.0,166.74,167.06,166.34,166.72,92448.0
2022-11-30 13:00:00,166.75,167.75,166.75,167.69,64355.0,166.75,167.75,166.75,167.69,64355.0
2022-11-30 13:30:00,167.74,169.0,167.42,168.88,136519.0,167.74,169.0,167.42,168.88,136519.0
2022-11-30 14:00:00,168.92,170.55,168.82,170.49,127457.0,168.92,170.55,168.82,170.49,127457.0
2022-11-30 14:30:00,170.45,170.97,169.64,170.97,110918.0,170.45,170.97,169.64,170.97,110918.0
2022-11-30 15:00:00,170.97,171.36,170.4,171.25,125863.0,170.97,171.36,170.4,171.25,125863.0
2022-11-30 15:30:00,171.23,173.68,170.82,172.75,593963.0,171.23,173.68,170.82,172.75,593963.0
2022-12-01 09:30:00,172.56,173.63,169.24,171.2,211994.0,172.56,173.63,169.24,171.2,211994.0
2022-12-01 10:00:00,171.32,172.1,167.3,167.33,158107.0,171.32,172.1,167.3,167.33,158107.0
2022-12-01 10:30:00,167.41,168.64,166.48,168.05,116050.0,167.41,168.64,166.48,168.05,116050.0
2022-12-01 11:00:00,167.96,168.65,167.22,167.58,75261.0,167.96,168.65,167.22,167.58,75261.0
2022-12-01 11:30:00,167.63,167.95,167.0,167.11,52448.0,167.63,167.95,167.0,167.11,52448.0
2022-12-01 12:00:00,167.16,168.0,166.84,167.86,50377.0,167.16,168.0,166.84,167.86,50377.0
2022-12-01 12:30:00,167.83,168.32,167.19,168.07,48648.0,167.83,168.32,167.19,168.07,48648.0
2022-12-01 13:00:00,168.14,168.77,167.93,168.56,38545.0,168.14,168.77,167.93,168.56,38545.0
2022-12-01 13:30:00,168.54,169.02,168.25,168.97,34316.0,168.54,169.02,168.25,168.97,34316.0
2022-12-01 14:00:00,169.07,169.11,168.1,168.7,28476.0,169.07,169.11,168.1,168.7,28476.0
2022-12-01 14:30:00,168.7,168.99,168.44,168.69,25528.0,168.7,168.99,168.44,168.69,25528.0
2022-12-01 15:00:00,168.71,170.1,167.75,169.12,163377.0,168.71,170.1,167.75,169.12,163377.0
2022-12-01 15:30:00,169.03,169.9,168.35,168.47,165746.0,169.03,169.9,168.35,168.47,165746.0
2022-12-02 09:30:00,168.49,173.6,167.57,172.31,444745.0,168.49,173.6,167.57,172.31,444745.0
2022-12-02 10:00:00,172.32,173.04,170.53,171.1,198512.0,172.32,173.04,170.53,171.1,198512.0
2022-12-02 10:30:00,171.0,172.03,170.06,170.15,167864.0,171.0,172.03,170.06,170.15,167864.0
2022-12-02 11:00:00,170.1,170.69,169.63,170.08,120719.0,170.1,170.69,169.63,170.08,120719.0
2022-12-02 11:30:00,170.09,170.31,169.15,169.75,110782.0,170.09,170.31,169.15,169.75,110782.0
2022-12-02 12:00:00,169.75,170.08,169.35,169.49,75266.0,169.75,170.08,169.35,169.49,75266.0
2022-12-02 12:30:00,169.52,169.85,168.66,168.68,89403.0,169.52,169.85,168.66,168.68,89403.0
2022-12-02 13:00:00,168.71,169.3,168.16,168.96,88795.0,168.71,169.3,168.16,168.96,88795.0
2022-12-02 13:30:00,168.97,169.01,168.5,168.68,46703.0,168.97,169.01,168.5,168.68,46703.0
2022-12-02 14:00:00,168.68,169.59,168.62,169.16,87851.0,168.68,169.59,168.62,169.16,87851.0
2022-12-02 14:30:00,169.11,169.7,168.85,169.02,106665.0,169.11,169.7,168.85,169.02,106665.0
2022-12-02 15:00:00,169.03,169.58,168.61,168.89,64414.0,169.03,169.58,168.61,168.89,64414.0
2022-12-02 15:30:00,168.9,169.17,168.1,168.16,241302.0,168.9,169.17,168.1,168.16,241302.0
2022-12-05 09:30:00,168.0,168.49,165.5,165.92,169476.0,168.0,168.49,165.5,165.92,169476.0
2022-12-05 10:00:00,165.9,167.95,165.32,167.59,95627.0,165.9,167.95,165.32,167.59,95627.0
2022-12-05 10:30:00,167.36,169.45,167.32,168.63,76770.0,167.36,169.45,167.32,168.63,76770.0
2022-12-05 11:00:00,168.63,169.75,167.98,169.71,67257.0,168.63,169.75,167.98,169.71,67257.0
2022-12-05 11:30:00,169.8,169.81,167.86,167.93,88817.0,169.8,169.81,167.86,167.93,88817.0
2022-12-05 12:00:00,167.8,168.64,167.4,168.06,67012.0,167.8,168.64,167.4,168.06,67012.0
2022-12-05 12:30:00,168.08,168.44,167.89,168.07,49587.0,168.08,168.44,167.89,168.07,49587.0
2022-12-05 13:00:00,168.03,168.72,167.73,168.03,53367.0,168.03,168.72,167.73,168.03,53367.0
2022-12-05 13:30:00,168.1,168.3,167.42,167.66,46406.0,168.1,168.3,167.42,167.66,46406.0
2022-12-05 14:00:00,167.74,168.15,166.8,166.87,54865.0,167.74,168.15,166.8,166.87,54865.0
2022-12-05 14:30:00,166.84,167.63,166.7,167.52,46036.0,166.84,167.63,166.7,167.52,46036.0
2022-12-05 15:00:00,167.62,167.62,167.04,167.18,48876.0,167.62,167.62,167.04,167.18,48876.0
2022-12-05 15:30:00,167.22,167.8,167.09,167.1,191310.0,167.22,167.8,167.09,167.1,191310.0
2022-12-06 09:30:00,162.76,166.26,158.9,162.95,576618.0,162.76,166.26,158.9,162.95,576618.0
2022-12-06 10:00:00,162.9,164.05,160.74,162.57,246388.0,162.9,164.05,160.74,162.57,246388.0
2022-12-06 10:30:00,162.74,163.25,161.7,162.5,97642.0,162.74,163.25,161.7,162.5,97642.0
2022-12-06 11:00:00,162.56,163.58,162.03,163.55,71272.0,162.56,163.58,162.03,163.55,71272.0
2022-12-06 11:30:00,163.44,163.84,162.17,162.47,35236.0,163.44,163.84,162.17,162.47,35236.0
2022-12-06 12:00:00,162.44,162.96,161.39,161.56,57601.0,162.44,162.96,161.39,161.56,57601.0
2022-12-06 12:30:00,161.53,161.74,160.42,160.42,88107.0,161.53,161.74,160.42,160.42,88107.0
2022-12-06 13:00:00,160.34,160.54,159.53,159.71,82792.0,160.34,160.54,159.53,159.71,82792.0
2022-12-06 13:30:00,159.72,159.99,158.7,159.28,76815.0,159.72,159.99,158.7,159.28,76815.0
2022-12-06 14:00:00,159.3,159.36,157.6,157.99,145722.0,159.3,159.36,157.6,157.99,145722.0
2022-12-06 14:30:00,158.0,158.86,157.99,158.47,102872.0,158.0,158.86,157.99,158.47,102872.0
2022-12-06 15:00:00,158.52,159.02,157.98,158.16,108193.0,158.52,159.02,157.98,158.16,108193.0
2022-12-06 15:30:00,158.23,158.54,156.74,157.48,317616.0,158.23,158.54,156.74,157.48,317616.0
2022-12-07 09:30:00,156.51,158.96,154.3,154.88,296758.0,156.51,158.96,154.3,154.88,296758.0
2022-12-07 10:00:00,154.69,156.87,153.26,154.92,195798.0,154.69,156.87,153.26,154.92,195798.0
2022-12-07 10:30:00,155.03,157.74,154.85,157.22,133362.0,155.03,157.74,154.85,157.22,133362.0
2022-12-07 11:00:00,157.22,157.48,156.25,156.3,62716.0,157.22,157.48,156.25,156.3,62716.0
2022-12-07 11:30:00,156.27,157.07,155.9,156.56,38407.0,156.27,157.07,155.9,156.56,38407.0
2022-12-07 12:00:00,156.56,156.57,155.21,155.44,52661.0,156.56,156.57,155.21,155.44,52661.0
2022-12-07 12:30:00,155.56,155.65,154.89,154.97,43161.0,155.56,155.65,154.89,154.97,43161.0
2022-12-07 13:00:00,154.91,155.51,154.52,154.95,33012.0,154.91,155.51,154.52,154.95,33012.0
2022-12-07 13:30:00,154.97,155.34,154.8,154.91,28598.0,154.97,155.34,154.8,154.91,28598.0
2022-12-07 14:00:00,154.96,155.38,154.75,155.19,33235.0,154.96,155.38,154.75,155.19,33235.0
2022-12-07 14:30:00,155.17,155.42,155.02,155.39,30998.0,155.17,155.42,155.02,155.39,30998.0
2022-12-07 15:00:00,155.38,155.47,154.81,154.94,48129.0,155.38,155.47,154.81,154.94,48129.0
2022-12-07 15:30:00,154.97,155.26,154.55,154.68,159745.0,154.97,155.26,154.55,154.68,159745.0
2022-12-08 09:30:00,156.46,156.99,153.16,154.58,104480.0,156.46,156.99,153.16,154.58,104480.0
2022-12-08 10:00:00,154.57,157.24,154.38,156.8,82365.0,154.57,157.24,154.38,156.8,82365.0
2022-12-08 10:30:00,156.85,156.85,154.82,155.15,54406.0,156.85,156.85,154.82,155.15,54406.0
2022-12-08 11:00:00,155.17,155.32,154.46,155.18,39308.0,155.17,155.32,154.46,155.18,39308.0
2022-12-08 11:30:00,155.09,155.62,154.24,154.24,24593.0,155.09,155.62,154.24,154.24,24593.0
2022-12-08 12:00:00,154.18,154.4,153.36,153.87,32112.0,154.18,154.4,153.36,153.87,32112.0
2022-12-08 12:30:00,153.77,154.3,153.77,154.12,26187.0,153.77,154.3,153.77,154.12,26187.0
2022-12-08 13:00:00,154.18,154.48,154.09,154.2,18788.0,154.18,154.48,154.09,154.2,18788.0
2022-12-08 13:30:00,154.34,154.45,153.32,153.45,43557.0,154.34,154.45,153.32,153.45,43557.0
2022-12-08 14:00:00,153.38,153.38,152.42,152.73,57017.0,153.38,153.38,152.42,152.73,57017.0
2022-12-08 14:30:00,152.69,153.05,152.15,152.18,46025.0,152.69,153.05,152.15,152.18,46025.0
2022-12-08 15:00:00,152.18,152.97,151.82,152.78,64770.0,152.18,152.97,151.82,152.78,64770.0
2022-12-08 15:30:00,152.73,152.96,152.11,152.75,172391.0,152.73,152.96,152.11,152.75,172391.0
2022-12-09 09:30:00,151.24,153.02,150.36,151.64,98306.0,151.24,153.02,150.36,151.64,98306.0
2022-12-09 10:00:00,151.79,154.71,151.57,152.94,174711.0,151.79,154.71,151.57,152.94,174711.0
2022-12-09 10:30:00,153.11,154.08,152.0,153.86,113984.0,153.11,154.08,152.0,153.86,113984.0
2022-12-09 11:00:00,153.98,154.01,152.98,153.32,52614.0,153.98,154.01,152.98,153.32,52614.0
2022-12-09 11:30:00,153.25,153.26,152.43,152.86,32226.0,153.25,153.26,152.43,152.86,32226.0
2022-12-09 12:00:00,152.83,152.95,152.03,152.67,21764.0,152.83,152.95,152.03,152.67,21764.0
2022-12-09 12:30:00,152.79,153.33,152.44,152.55,38207.0,152.79,153.33,152.44,152.55,38207.0
2022-12-09 13:00:00,152.43,152.53,150.94,151.46,65801.0,152.43,152.53,150.94,151.46,65801.0
2022-12-09 13:30:00,151.36,151.78,151.3,151.48,29233.0,151.36,151.78,151.3,151.48,29233.0
2022-12-09 14:00:00,151.38,151.8,151.24,151.39,36047.0,151.38,151.8,151.24,151.39,36047.0
2022-12-09 14:30:00,151.39,151.7,150.9,151.03,53567.0,151.39,151.7,150.9,151.03,53567.0
2022-12-09 15:00:00,150.97,150.97,150.16,150.2,77577.0,150.97,150.97,150.16,150.2,77577.0
2022-12-09 15:30:00,150.18,150.97,149.86,150.96,243045.0,150.18,150.97,149.86,150.96,243045.0
2022-12-12 09:30:00,149.77,151.39,148.77,151.34,132347.0,149.77,151.39,148.77,151.34,132347.0
2022-12-12 10:00:00,151.43,151.98,150.73,151.91,77861.0,151.43,151.98,150.73,151.91,77861.0
2022-12-12 10:30:00,151.89,153.76,151.82,153.04,72815.0,151.89,153.76,151.82,153.04,72815.0
2022-12-12 11:00:00,152.93,153.53,152.1,152.32,55535.0,152.93,153.53,152.1,152.32,55535.0
2022-12-12 11:30:00,152.32,153.71,152.06,152.08,55102.0,152.32,153.71,152.06,152.08,55102.0
2022-12-12 12:00:00,152.0,153.17,151.8,152.74,83540.0,152.0,153.17,151.8,152.74,83540.0
2022-12-12 12:30:00,152.75,153.33,151.75,151.96,30475.0,152.75,153.33,151.75,151.96,30475.0
2022-12-12 13:00:00,152.04,152.07,150.33,150.5,32112.0,152.04,152.07,150.33,150.5,32112.0
2022-12-12 13:30:00,150.56,150.61,149.66,149.69,64625.0,150.56,150.61,149.66,149.69,64625.0
2022-12-12 14:00:00,149.61,149.69,149.11,149.41,69957.0,149.61,149.69,149.11,149.41,69957.0
2022-12-12 14:30:00,149.4,149.44,148.56,149.44,60298.0,149.4,149.44,148.56,149.44,60298.0
2022-12-12 15:00:00,149.47,149.8,149.28,149.31,43433.0,149.47,149.8,149.28,149.31,43433.0
2022-12-12 15:30:00,149.3,150.38,149.12,150.3,152567.0,149.3,150.38,149.12,150.3,152567.0
2022-12-13 09:30:00,152.98,156.98,150.85,156.74,409459.0,152.98,156.98,150.85,156.74,409459.0
2022-12-13 10:00:00,156.71,157.96,155.22,155.27,270221.0,156.71,157.96,155.22,155.27,270221.0
2022-12-13 10:30:00,155.34,158.27,155.12,156.79,184200.0,155.34,158.27,155.12,156.79,184200.0
2022-12-13 11:00:00,156.89,158.99,156.89,157.9,157905.0,156.89,158.99,156.89,157.9,157905.0
2022-12-13 11:30:00,158.0,158.39,155.74,155.98,97623.0,158.0,158.39,155.74,155.98,97623.0
2022-12-13 12:00:00,155.93,156.43,154.51,155.48,105528.0,155.93,156.43,154.51,155.48,105528.0
2022-12-13 12:30:00,155.48,155.58,154.61,155.31,66212.0,155.48,155.58,154.61,155.31,66212.0
2022-12-13 13:00:00,155.32,156.66,155.32,156.58,62229.0,155.32,156.66,155.32,156.58,62229.0
2022-12-13 13:30:00,156.59,156.99,155.4,155.7,62475.0,156.59,156.99,155.4,155.7,62475.0
2022-12-13 14:00:00,155.76,156.1,155.04,155.13,40539.0,155.76,156.1,155.04,155.13,40539.0
2022-12-13 14:30:00,155.11,156.46,155.04,155.7,50056.0,155.11,156.46,155.04,155.7,50056.0
2022-12-13 15:00:00,155.69,157.17,155.6,157.16,88847.0,155.69,157.17,155.6,157.16,88847.0
2022-12-13 15:30:00,157.16,158.07,157.06,157.14,297418.0,157.16,158.07,157.06,157.14,297418.0
2022-12-14 09:30:00,157.89,160.4,156.23,157.11,210752.0,157.89,160.4,156.23,157.11,210752.0
2022-12-14 10:00:00,157.1,157.11,155.37,155.77,79534.0,157.1,157.11,155.37,155.77,79534.0
2022-12-14 10:30:00,155.75,157.3,155.71,157.12,58804.0,155.75,157.3,155.71,157.12,58804.0
2022-12-14 11:00:00,157.14,158.71,156.89,158.66,131947.0,157.14,158.71,156.89,158.66,131947.0
2022-12-14 11:30:00,158.66,159.64,158.06,159.55,100134.0,158.66,159.64,158.06,159.55,100134.0
2022-12-14 12:00:00,159.5,160.05,158.64,159.57,91626.0,159.5,160.05,158.64,159.57,91626.0
2022-12-14 12:30:00,159.53,160.56,159.41,160.34,52753.0,159.53,160.56,159.41,160.34,52753.0
2022-12-14 13:00:00,160.27,160.69,159.87,160.32,49260.0,160.27,160.69,159.87,160.32,49260.0
2022-12-14 13:30:00,160.33,160.64,159.32,160.13,59521.0,160.33,160.64,159.32,160.13,59521.0
2022-12-14 14:00:00,160.0,160.32,158.34,159.99,178800.0,160.0,160.32,158.34,159.99,178800.0
2022-12-14 14:30:00,159.72,160.7,158.42,160.07,115953.0,159.72,160.7,158.42,160.07,115953.0
2022-12-14 15:00:00,160.06,162.5,160.06,160.24,125811.0,160.06,162.5,160.06,160.24,125811.0
2022-12-14 15:30:00,160.18,160.53,159.28,160.14,211008.0,160.18,160.53,159.28,160.14,211008.0
2022-12-15 09:30:00,158.74,162.19,158.05,160.54,205323.0,158.74,162.19,158.05,160.54,205323.0
2022-12-15 10:00:00,160.31,160.71,159.18,159.97,121044.0,160.31,160.71,159.18,159.97,121044.0
2022-12-15 10:30:00,159.97,160.46,157.74,157.99,110091.0,159.97,160.46,157.74,157.99,110091.0
2022-12-15 11:00:00,158.05,158.68,157.37,157.86,109035.0,158.05,158.68,157.37,157.86,109035.0
2022-12-15 11:30:00,157.94,158.23,157.12,157.22,61994.0,157.94,158.23,157.12,157.22,61994.0
2022-12-15 12:00:00,157.24,158.47,157.18,158.38,50013.0,157.24,158.47,157.18,158.38,50013.0
2022-12-15 12:30:00,158.37,158.73,157.66,158.27,48554.0,158.37,158.73,157.66,158.27,48554.0
2022-12-15 13:00:00,158.31,158.34,156.9,157.38,49858.0,158.31,158.34,156.9,157.38,49858.0
2022-12-15 13:30:00,157.34,157.92,157.03,157.65,45426.0,157.34,157.92,157.03,157.65,45426.0
2022-12-15 14:00:00,157.6,158.09,157.38,158.07,35812.0,157.6,158.09,157.38,158.07,35812.0
2022-12-15 14:30:00,158.14,158.9,157.73,158.33,61106.0,158.14,158.9,157.73,158.33,61106.0
2022-12-15 15:00:00,158.3,158.58,157.89,158.25,51254.0,158.3,158.58,157.89,158.25,51254.0
2022-12-15 15:30:00,158.25,159.54,157.44,159.48,376936.0,158.25,159.54,157.44,159.48,376936.0
2022-12-16 09:30:00,158.69,160.74,157.43,158.67,185099.0,158.69,160.74,157.43,158.67,185099.0
2022-12-16 10:00:00,158.52,158.53,155.06,155.15,128229.0,158.52,158.53,155.06,155.15,128229.0
2022-12-16 10:30:00,155.03,155.23,153.31,153.54,153514.0,155.03,155.23,153.31,153.54,153514.0
2022-12-16 11:00:00,153.58,155.09,152.55,154.79,125367.0,153.58,155.09,152.55,154.79,125367.0
2022-12-16 11:30:00,154.87,155.56,154.63,154.99,109140.0,154.87,155.56,154.63,154.99,109140.0
2022-12-16 12:00:00,154.97,156.41,154.6,156.24,87319.0,154.97,156.41,154.6,156.24,87319.0
2022-12-16 12:30:00,156.21,156.65,155.9,156.1,87777.0,156.21,156.65,155.9,156.1,87777.0
2022-12-16 13:00:00,156.1,156.77,155.42,155.73,79458.0,156.1,156.77,155.42,155.73,79458.0
2022-12-16 13:30:00,155.75,156.79,155.61,156.57,79270.0,155.75,156.79,155.61,156.57,79270.0
2022-12-16 14:00:00,156.63,156.67,155.25,155.39,108671.0,156.63,156.67,155.25,155.39,108671.0
2022-12-16 14:30:00,155.39,156.78,155.15,156.6,99935.0,155.39,156.78,155.15,156.6,99935.0
2022-12-16 15:00:00,156.66,157.21,156.01,156.71,139328.0,156.66,157.21,156.01,156.71,139328.0
2022-12-16 15:30:00,156.72,157.36,154.89,154.95,1019856.0,156.72,157.36,154.89,154.95,1019856.0
2022-12-19 09:30:00,155.6,159.26,154.51,158.44,198645.0,155.6,159.26,154.51,158.44,198645.0
2022-12-19 10:00:00,158.35,161.73,158.3,161.47,184807.0,158.35,161.73,158.3,161.47,184807.0
2022-12-19 10:30:00,161.33,161.63,158.17,158.53,189328.0,161.33,161.63,158.17,158.53,189328.0
2022-12-19 11:00:00,158.56,159.15,157.44,157.51,159974.0,158.56,159.15,157.44,157.51,159974.0
2022-12-19 11:30:00,157.54,157.94,156.81,157.36,114682.0,157.54,157.94,156.81,157.36,114682.0
2022-12-19 12:00:00,157.48,157.72,156.88,157.0,52064.0,157.48,157.72,156.88,157.0,52064.0
2022-12-19 12:30:00,157.09,157.15,155.63,155.83,69633.0,157.09,157.15,155.63,155.83,69633.0
2022-12-19 13:00:00,155.86,156.32,155.4,156.04,76138.0,155.86,156.32,155.4,156.04,76138.0
2022-12-19 13:30:00,156.08,157.4,156.04,156.18,51954.0,156.08,157.4,156.04,156.18,51954.0
2022-12-19 14:00:00,156.32,157.0,156.03,156.2,39901.0,156.32,157.0,156.03,156.2,39901.0
2022-12-19 14:30:00,156.06,156.6,155.81,155.92,51800.0,156.06,156.6,155.81,155.92,51800.0
2022-12-19 15:00:00,155.89,156.15,155.04,155.82,88456.0,155.89,156.15,155.04,155.82,88456.0
2022-12-19 15:30:00,155.76,157.27,155.76,156.79,227148.0,155.76,157.27,155.76,156.79,227148.0
2022-12-20 09:30:00,156.57,157.4,154.04,157.13,142711.0,156.57,157.4,154.04,157.13,142711.0
2022-12-20 10:00:00,157.14,161.38,157.02,160.66,195615.0,157.14,161.38,157.02,160.66,195615.0
2022-12-20 10:30:00,160.73,161.2,159.17,159.74,155482.0,160.73,161.2,159.17,159.74,155482.0
2022-12-20 11:00:00,159.74,160.61,158.13,158.69,111351.0,159.74,160.61,158.13,158.69,111351.0
2022-12-20 11:30:00,158.64,158.7,157.76,158.43,62179.0,158.64,158.7,157.76,158.43,62179.0
2022-12-20 12:00:00,158.49,159.27,157.94,158.13,96416.0,158.49,159.27,157.94,158.13,96416.0
2022-12-20 12:30:00,158.1,158.22,157.32,157.62,35773.0,158.1,158.22,157.32,157.62,35773.0
2022-12-20 13:00:00,157.7,158.8,157.7,158.59,48263.0,157.7,158.8,157.7,158.59,48263.0
2022-12-20 13:30:00,158.59,159.6,158.14,158.16,59670.0,158.59,159.6,158.14,158.16,59670.0
2022-12-20 14:00:00,158.12,158.37,157.13,157.37,50993.0,158.12,158.37,157.13,157.37,50993.0
2022-12-20 14:30:00,157.24,157.71,157.24,157.32,30740.0,157.24,157.71,157.24,157.32,30740.0
2022-12-20 15:00:00,157.24,157.57,156.98,157.23,47556.0,157.24,157.57,156.98,157.23,47556.0
2022-12-20 15:30:00,157.18,157.37,156.31,156.65,159110.0,157.18,157.37,156.31,156.65,159110.0
2022-12-21 09:30:00,157.03,157.56,150.24,153.36,272924.0,157.03,157.56,150.24,153.36,272924.0
2022-12-21 10:00:00,153.35,155.26,152.59,154.72,125484.0,153.35,155.26,152.59,154.72,125484.0
2022-12-21 10:30:00,154.81,156.31,154.74,155.91,81501.0,154.81,156.31,154.74,155.91,81501.0
2022-12-21 11:00:00,155.99,156.21,154.58,155.2,76329.0,155.99,156.21,154.58,155.2,76329.0
2022-12-21 11:30:00,155.29,155.96,154.44,154.71,62718.0,155.29,155.96,154.44,154.71,62718.0
2022-12-21 12:00:00,154.66,155.28,154.3,155.28,36314.0,154.66,155.28,154.3,155.28,36314.0
2022-12-21 12:30:00,155.21,158.38,155.2,158.33,111495.0,155.21,158.38,155.2,158.33,111495.0
2022-12-21 13:00:00,158.37,159.3,157.9,158.94,128952.0,158.37,159.3,157.9,158.94,128952.0
2022-12-21 13:30:00,159.02,160.08,159.01,159.95,72076.0,159.02,160.08,159.01,159.95,72076.0
2022-12-21 14:00:00,160.01,160.89,159.98,160.28,85191.0,160.01,160.89,159.98,160.28,85191.0
2022-12-21 14:30:00,160.28,161.7,160.13,161.66,98690.0,160.28,161.7,160.13,161.66,98690.0
2022-12-21 15:00:00,161.71,161.74,161.08,161.13,88135.0,161.71,161.74,161.08,161.13,88135.0
2022-12-21 15:30:00,161.12,162.2,161.04,162.11,355821.0,161.12,162.2,161.04,162.11,355821.0
2022-12-22 09:30:00,160.98,161.62,155.78,157.17,171919.0,160.98,161.62,155.78,157.17,171919.0
2022-12-22 10:00:00,157.16,157.29,155.67,155.86,107072.0,157.16,157.29,155.67,155.86,107072.0
2022-12-22 10:30:00,155.78,156.85,155.2,156.22,95334.0,155.78,156.85,155.2,156.22,95334.0
2022-12-22 11:00:00,156.14,158.65,156.14,158.52,145313.0,156.14,158.65,156.14,158.52,145313.0
2022-12-22 11:30:00,158.59,158.59,157.01,157.21,79085.0,158.59,158.59,157.01,157.21,79085.0
2022-12-22 12:00:00,157.11,158.26,156.71,157.31,92522.0,157.11,158.26,156.71,157.31,92522.0
2022-12-22 12:30:00,157.29,157.29,156.2,156.8,47649.0,157.29,157.29,156.2,156.8,47649.0
2022-12-22 13:00:00,156.83,156.9,155.75,156.08,69502.0,156.83,156.9,155.75,156.08,69502.0
2022-12-22 13:30:00,156.03,156.16,154.54,156.0,91949.0,156.03,156.16,154.54,156.0,91949.0
2022-12-22 14:00:00,156.08,157.45,155.95,157.4,73692.0,156.08,157.45,155.95,157.4,73692.0
2022-12-22 14:30:00,157.29,157.7,156.86,157.67,45657.0,157.29,157.7,156.86,157.67,45657.0
2022-12-22 15:00:00,157.74,157.93,157.28,157.58,55517.0,157.74,157.93,157.28,157.58,55517.0
2022-12-22 15:30:00,157.62,157.66,156.3,156.94,172511.0,157.62,157.66,156.3,156.94,172511.0
2022-12-23 09:30:00,157.3,157.98,153.91,154.11,88029.0,157.3,157.98,153.91,154.11,88029.0
2022-12-23 10:00:00,154.33,155.34,153.11,155.17,97228.0,154.33,155.34,153.11,155.17,97228.0
2022-12-23 10:30:00,155.18,156.22,154.13,154.19,48625.0,155.18,156.22,154.13,154.19,48625.0
2022-12-23 11:00:00,154.12,154.9,153.86,154.52,36717.0,154.12,154.9,153.86,154.52,36717.0
2022-12-23 11:30:00,154.83,155.16,154.28,154.55,28042.0,154.83,155.16,154.28,154.55,28042.0
2022-12-23 12:00:00,154.61,155.52,154.36,155.36,30991.0,154.61,155.52,154.36,155.36,30991.0
2022-12-23 12:30:00,155.46,155.53,154.64,154.66,13712.0,155.46,155.53,154.64,154.66,13712.0
2022-12-23 13:00:00,154.78,154.79,154.04,154.58,14706.0,154.78,154.79,154.04,154.58,14706.0
2022-12-23 13:30:00,154.65,155.58,154.46,155.58,26398.0,154.65,155.58,154.46,155.58,26398.0
2022-12-23 14:00:00,155.52,155.54,154.96,155.06,18806.0,155.52,155.54,154.96,155.06,18806.0
2022-12-23 14:30:00,155.1,156.13,155.09,156.09,18186.0,155.1,156.13,155.09,156.09,18186.0
2022-12-23 15:00:00,156.13,156.72,155.92,156.71,36644.0,156.13,156.72,155.92,156.71,36644.0
2022-12-23 15:30:00,156.59,156.85,156.0,156.77,93480.0,156.59,156.85,156.0,156.77,93480.0
2022-12-27 09:30:00,156.33,157.76,154.87,156.16,103087.0,156.33,157.76,154.87,156.16,103087.0
2022-12-27 10:00:00,156.28,156.37,153.77,154.87,119670.0,156.28,156.37,153.77,154.87,119670.0
2022-12-27 10:30:00,154.9,155.18,153.29,153.47,62784.0,154.9,155.18,153.29,153.47,62784.0
2022-12-27 11:00:00,153.33,153.79,152.68,153.55,62572.0,153.33,153.79,152.68,153.55,62572.0
2022-12-27 11:30:00,153.49,153.74,152.76,153.02,66330.0,153.49,153.74,152.76,153.02,66330.0
2022-12-27 12:00:00,153.01,153.03,151.57,151.68,59159.0,153.01,153.03,151.57,151.68,59159.0
2022-12-27 12:30:00,151.65,153.31,151.62,153.02,66639.0,151.65,153.31,151.62,153.02,66639.0
2022-12-27 13:00:00,152.99,153.88,152.9,153.29,49186.0,152.99,153.88,152.9,153.29,49186.0
2022-12-27 13:30:00,153.23,153.47,152.77,152.93,54213.0,153.23,153.47,152.77,152.93,54213.0
2022-12-27 14:00:00,152.83,153.28,152.77,153.11,46339.0,152.83,153.28,152.77,153.11,46339.0
2022-12-27 14:30:00,153.06,153.1,152.01,152.25,50276.0,153.06,153.1,152.01,152.25,50276.0
2022-12-27 15:00:00,152.21,152.21,151.3,151.71,118038.0,152.21,152.21,151.3,151.71,118038.0
2022-12-27 15:30:00,151.74,151.83,150.01,150.22,270659.0,151.74,151.83,150.01,150.22,270659.0
2022-12-28 09:30:00,150.0,150.48,148.35,148.86,145420.0,150.0,150.48,148.35,148.86,145420.0
2022-12-28 10:00:00,148.77,148.77,143.1,143.65,249363.0,148.77,148.77,143.1,143.65,249363.0
2022-12-28 10:30:00,143.68,144.75,143.22,143.42,164840.0,143.68,144.75,143.22,143.42,164840.0
2022-12-28 11:00:00,143.42,144.4,143.22,143.5,137691.0,143.42,144.4,143.22,143.5,137691.0
2022-12-28 11:30:00,143.59,143.96,142.35,143.04,82625.0,143.59,143.96,142.35,143.04,82625.0
2022-12-28 12:00:00,143.04,144.97,143.01,144.97,107589.0,143.04,144.97,143.01,144.97,107589.0
2022-12-28 12:30:00,144.88,147.15,144.48,147.0,113593.0,144.88,147.15,144.48,147.0,113593.0
2022-12-28 13:00:00,147.11,147.75,146.41,147.3,171773.0,147.11,147.75,146.41,147.3,171773.0
2022-12-28 13:30:00,147.33,148.31,146.98,148.02,93486.0,147.33,148.31,146.98,148.02,93486.0
2022-12-28 14:00:00,148.03,148.06,146.32,146.89,68308.0,148.03,148.06,146.32,146.89,68308.0
2022-12-28 14:30:00,146.88,147.76,146.84,147.36,85717.0,146.88,147.76,146.84,147.36,85717.0
2022-12-28 15:00:00,147.36,147.42,146.22,146.86,111872.0,147.36,147.42,146.22,146.86,111872.0
2022-12-28 15:30:00,146.86,146.96,145.97,146.2,206490.0,146.86,146.96,145.97,146.2,206490.0
2022-12-29 09:30:00,148.37,149.37,145.82,145.82,134336.0,148.37,149.37,145.82,145.82,134336.0
2022-12-29 10:00:00,145.85,147.51,144.74,147.28,123971.0,145.85,147.51,144.74,147.28,123971.0
2022-12-29 10:30:00,147.23,148.49,147.0,148.25,87284.0,147.23,148.49,147.0,148.25,87284.0
2022-12-29 11:00:00,148.27,148.86,147.36,147.68,81158.0,148.27,148.86,147.36,147.68,81158.0
2022-12-29 11:30:00,147.7,149.32,147.7,149.17,65374.0,147.7,149.32,147.7,149.17,65374.0
2022-12-29 12:00:00,149.12,149.39,148.34,148.63,24583.0,149.12,149.39,148.34,148.63,24583.0
2022-12-29 12:30:00,148.54,149.26,148.26,149.22,34459.0,148.54,149.26,148.26,149.22,34459.0
2022-12-29 13:00:00,149.17,149.47,148.84,148.91,38545.0,149.17,149.47,148.84,148.91,38545.0
2022-12-29 13:30:00,149.01,149.5,148.74,149.45,32522.0,149.01,149.5,148.74,149.45,32522.0
2022-12-29 14:00:00,149.43,149.65,148.99,149.0,17181.0,149.43,149.65,148.99,149.0,17181.0
2022-12-29 14:30:00,148.95,149.0,148.45,148.56,34640.0,148.95,149.0,148.45,148.56,34640.0
2022-12-29 15:00:00,148.52,148.92,147.92,148.68,47169.0,148.52,148.92,147.92,148.68,47169.0
2022-12-29 15:30:00,148.65,149.25,148.59,148.78,87799.0,148.65,149.25,148.59,148.78,87799.0
2022-12-30 09:30:00,146.88,147.93,145.63,146.65,100272.0,146.88,147.93,145.63,146.65,100272.0
2022-12-30 10:00:00,146.68,147.66,145.95,147.59,57061.0,146.68,147.66,145.95,147.59,57061.0
2022-12-30 10:30:00,147.51,148.37,147.02,147.96,38814.0,147.51,148.37,147.02,147.96,38814.0
2022-12-30 11:00:00,147.84,147.97,146.78,147.25,35331.0,147.84,147.97,146.78,147.25,35331.0
2022-12-30 11:30:00,147.27,147.7,147.1,147.59,36117.0,147.27,147.7,147.1,147.59,36117.0
2022-12-30 12:00:00,147.48,147.54,146.93,147.15,61217.0,147.48,147.54,146.93,147.15,61217.0
2022-12-30 12:30:00,147.08,147.27,146.43,146.86,96615.0,147.08,147.27,146.43,146.86,96615.0
2022-12-30 13:00:00,146.93,146.99,146.0,146.37,24672.0,146.93,146.99,146.0,146.37,24672.0
2022-12-30 13:30:00,146.37,146.73,146.37,146.62,10082.0,146.37,146.73,146.37,146.62,10082.0
2022-12-30 14:00:00,146.53,146.77,146.37,146.71,22267.0,146.53,146.77,146.37,146.71,22267.0
2022-12-30 14:30:00,146.69,147.36,146.68,147.36,56251.0,146.69,147.36,146.68,147.36,56251.0
2022-12-30 15:00:00,147.45,148.78,147.38,148.65,81735.0,147.45,148.78,147.38,148.65,81735.0
2022-12-30 15:30:00,148.65,149.9,148.65,149.79,172033.0,148.65,149.9,148.65,149.79,172033.0
2023-01-03 09:30:00,151.01,152.45,149.2,149.21,215335.0,151.01,152.45,149.2,149.21,215335.0
2023-01-03 10:00:00,149.23,149.69,146.7,147.23,137965.0,149.23,149.69,146.7,147.23,137965.0
2023-01-03 10:30:00,147.21,148.46,146.9,148.45,82802.0,147.21,148.46,146.9,148.45,82802.0
2023-01-03 11:00:00,148.35,148.58,146.33,146.58,98105.0,148.35,148.58,146.33,146.58,98105.0
2023-01-03 11:30:00,146.59,146.7,145.58,145.63,47380.0,146.59,146.7,145.58,145.63,47380.0
2023-01-03 12:00:00,145.64,147.13,145.59,147.13,42086.0,145.64,147.13,145.59,147.13,42086.0
2023-01-03 12:30:00,147.15,147.49,146.7,147.35,28374.0,147.15,147.49,146.7,147.35,28374.0
2023-01-03 13:00:00,147.35,147.6,146.75,147.15,31058.0,147.35,147.6,146.75,147.15,31058.0
2023-01-03 13:30:00,147.2,147.25,146.34,146.72,36626.0,147.2,147.25,146.34,146.72,36626.0
2023-01-03 14:00:00,146.72,146.77,145.2,145.36,69192.0,146.72,146.77,145.2,145.36,69192.0
2023-01-03 14:30:00,145.29,146.0,144.73,145.66,59886.0,145.29,146.0,144.73,145.66,59886.0
2023-01-03 15:00:00,145.71,146.33,144.8,145.11,87845.0,145.71,146.33,144.8,145.11,87845.0
2023-01-03 15:30:00,145.12,146.04,145.12,145.95,172267.0,145.12,146.04,145.12,145.95,172267.0
2023-01-04 09:30:00,146.72,147.81,145.51,146.92,145163.0,146.72,147.81,145.51,146.92,145163.0
2023-01-04 10:00:00,146.96,147.49,145.1,146.52,125938.0,146.96,147.49,145.1,146.52,125938.0
2023-01-04 10:30:00,146.63,146.75,145.72,146.28,128372.0,146.63,146.75,145.72,146.28,128372.0
2023-01-04 11:00:00,146.34,147.04,145.78,146.54,85289.0,146.34,147.04,145.78,146.54,85289.0
2023-01-04 11:30:00,146.54,147.48,146.42,147.16,50164.0,146.54,147.48,146.42,147.16,50164.0
2023-01-04 12:00:00,147.16,147.22,146.29,146.92,49484.0,147.16,147.22,146.29,146.92,49484.0
2023-01-04 12:30:00,146.96,147.14,146.14,146.14,105380.0,146.96,147.14,146.14,146.14,105380.0
2023-01-04 13:00:00,146.14,146.79,146.01,146.75,40686.0,146.14,146.79,146.01,146.75,40686.0
2023-01-04 13:30:00,146.72,146.76,146.12,146.35,82984.0,146.72,146.76,146.12,146.35,82984.0
2023-01-04 14:00:00,146.21,146.89,145.03,145.15,62283.0,146.21,146.89,145.03,145.15,62283.0
2023-01-04 14:30:00,145.05,146.17,145.0,146.17,43416.0,145.05,146.17,145.0,146.17,43416.0
2023-01-04 15:00:00,146.05,146.33,145.56,145.74,38399.0,146.05,146.33,145.56,145.74,38399.0
2023-01-04 15:30:00,145.68,146.92,145.15,146.77,195843.0,145.68,146.92,145.15,146.77,195843.0
2023-01-05 09:30:00,145.6,146.31,141.81,143.08,200485.0,145.6,146.31,141.81,143.08,200485.0
2023-01-05 10:00:00,142.99,147.02,142.9,146.77,112968.0,142.99,147.02,142.9,146.77,112968.0
2023-01-05 10:30:00,146.66,146.9,145.68,146.15,83976.0,146.66,146.9,145.68,146.15,83976.0
2023-01-05 11:00:00,146.13,146.85,145.34,145.97,138510.0,146.13,146.85,145.34,145.97,138510.0
2023-01-05 11:30:00,146.11,146.22,145.04,146.03,50366.0,146.11,146.22,145.04,146.03,50366.0
2023-01-05 12:00:00,146.09,146.1,145.32,145.41,26759.0,146.09,146.1,145.32,145.41,26759.0
2023-01-05 12:30:00,145.3,145.47,144.62,144.62,34600.0,145.3,145.47,144.62,144.62,34600.0
2023-01-05 13:00:00,144.58,146.0,144.03,145.65,94235.0,144.58,146.0,144.03,145.65,94235.0
2023-01-05 13:30:00,145.64,145.97,145.1,145.83,76793.0,145.64,145.97,145.1,145.83,76793.0
2023-01-05 14:00:00,145.83,146.07,145.5,145.7,36757.0,145.83,146.07,145.5,145.7,36757.0
2023-01-05 14:30:00,145.73,146.54,145.61,146.01,47093.0,145.73,146.54,145.61,146.01,47093.0
2023-01-05 15:00:00,146.05,146.05,144.89,144.89,30976.0,146.05,146.05,144.89,144.89,30976.0
2023-01-05 15:30:00,144.83,145.57,144.6,145.47,146008.0,144.83,145.57,144.6,145.47,146008.0
2023-01-06 09:30:00,148.68,153.02,147.5,150.63,381707.0,148.68,153.02,147.5,150.63,381707.0
2023-01-06 10:00:00,150.3,152.46,148.35,152.0,124233.0,150.3,152.46,148.35,152.0,124233.0
2023-01-06 10:30:00,152.18,155.93,152.02,155.53,152013.0,152.18,155.93,152.02,155.53,152013.0
2023-01-06 11:00:00,155.58,156.84,154.62,155.13,169439.0,155.58,156.84,154.62,155.13,169439.0
2023-01-06 11:30:00,155.18,155.36,153.76,153.76,121545.0,155.18,155.36,153.76,153.76,121545.0
2023-01-06 12:00:00,153.84,154.2,151.56,151.74,100046.0,153.84,154.2,151.56,151.74,100046.0
2023-01-06 12:30:00,151.82,152.85,151.31,152.53,72833.0,151.82,152.85,151.31,152.53,72833.0
2023-01-06 13:00:00,152.42,152.91,151.6,151.73,44493.0,152.42,152.91,151.6,151.73,44493.0
2023-01-06 13:30:00,151.72,153.51,151.48,153.34,78092.0,151.72,153.51,151.48,153.34,78092.0
2023-01-06 14:00:00,153.34,154.59,153.1,154.03,48269.0,153.34,154.59,153.1,154.03,48269.0
2023-01-06 14:30:00,154.09,155.72,154.03,155.24,73012.0,154.09,155.72,154.03,155.24,73012.0
2023-01-06 15:00:00,155.27,156.26,155.27,156.14,102215.0,155.27,156.26,155.27,156.14,102215.0
2023-01-06 15:30:00,156.18,157.16,155.9,156.78,269248.0,156.18,157.16,155.9,156.78,269248.0
2023-01-09 09:30:00,157.54,158.73,155.28,156.45,247011.0,157.54,158.73,155.28,156.45,247011.0
2023-01-09 10:00:00,156.45,157.19,155.14,156.12,158799.0,156.45,157.19,155.14,156.12,158799.0
2023-01-09 10:30:00,156.13,158.54,155.88,158.0,144155.0,156.13,158.54,155.88,158.0,144155.0
2023-01-09 11:00:00,158.0,159.34,157.49,159.12,88870.0,158.0,159.34,157.49,159.12,88870.0
2023-01-09 11:30:00,159.17,160.3,158.64,159.94,67370.0,159.17,160.3,158.64,159.94,67370.0
2023-01-09 12:00:00,159.93,161.11,159.71,160.69,105780.0,159.93,161.11,159.71,160.69,105780.0
2023-01-09 12:30:00,160.68,161.17,160.05,160.91,95167.0,160.68,161.17,160.05,160.91,95167.0
2023-01-09 13:00:00,160.91,161.96,160.73,161.76,106095.0,160.91,161.96,160.73,161.76,106095.0
2023-01-09 13:30:00,161.83,162.35,161.33,161.95,61149.0,161.83,162.35,161.33,161.95,61149.0
2023-01-09 14:00:00,161.9,162.21,161.19,161.67,89094.0,161.9,162.21,161.19,161.67,89094.0
2023-01-09 14:30:00,161.68,161.85,160.08,160.1,77395.0,161.68,161.85,160.08,160.1,77395.0
2023-01-09 15:00:00,160.09,160.3,159.56,159.94,65037.0,160.09,160.3,159.56,159.94,65037.0
2023-01-09 15:30:00,160.0,160.06,158.76,159.14,164933.0,160.0,160.06,158.76,159.14,164933.0
2023-01-10 09:30:00,159.6,161.5,158.29,159.99,119498.0,159.6,161.5,158.29,159.99,119498.0
2023-01-10 10:00:00,159.69,160.09,158.5,159.7,74253.0,159.69,160.09,158.5,159.7,74253.0
2023-01-10 10:30:00,159.73,161.34,159.45,161.23,89321.0,159.73,161.34,159.45,161.23,89321.0
2023-01-10 11:00:00,161.22,161.63,160.73,161.43,67630.0,161.22,161.63,160.73,161.43,67630.0
2023-01-10 11:30:00,161.43,163.77,161.42,163.54,130742.0,161.43,163.77,161.42,163.54,130742.0
2023-01-10 12:00:00,163.52,165.92,163.4,165.74,196175.0,163.52,165.92,163.4,165.74,196175.0
2023-01-10 12:30:00,165.74,166.5,165.34,166.2,161675.0,165.74,166.5,165.34,166.2,161675.0
2023-01-10 13:00:00,166.12,166.94,165.86,166.55,113452.0,166.12,166.94,165.86,166.55,113452.0
2023-01-10 13:30:00,166.5,167.94,166.35,166.97,198370.0,166.5,167.94,166.35,166.97,198370.0
2023-01-10 14:00:00,166.93,168.21,166.79,167.99,134049.0,166.93,168.21,166.79,167.99,134049.0
2023-01-10 14:30:00,168.0,168.38,167.61,168.18,121981.0,168.0,168.38,167.61,168.18,121981.0
2023-01-10 15:00:00,168.16,169.12,167.87,169.08,202814.0,168.16,169.12,167.87,169.08,202814.0
2023-01-10 15:30:00,169.08,171.5,169.05,171.05,704667.0,169.08,171.5,169.05,171.05,704667.0
2023-01-11 09:30:00,170.46,174.4,170.29,172.98,424939.0,170.46,174.4,170.29,172.98,424939.0
2023-01-11 10:00:00,173.0,175.51,172.75,175.31,253728.0,173.0,175.51,172.75,175.31,253728.0
2023-01-11 10:30:00,175.24,177.61,174.47,174.62,404873.0,175.24,177.61,174.47,174.62,404873.0
2023-01-11 11:00:00,174.7,175.47,173.33,173.38,216117.0,174.7,175.47,173.33,173.38,216117.0
2023-01-11 11:30:00,173.4,174.69,172.37,174.68,177012.0,173.4,174.69,172.37,174.68,177012.0
2023-01-11 12:00:00,174.73,174.86,171.92,172.21,195661.0,174.73,174.86,171.92,172.21,195661.0
2023-01-11 12:30:00,172.33,174.09,172.27,173.57,135858.0,172.33,174.09,172.27,173.57,135858.0
2023-01-11 13:00:00,173.5,173.5,170.97,171.89,172805.0,173.5,173.5,170.97,171.89,172805.0
2023-01-11 13:30:00,171.9,173.03,171.49,172.63,66037.0,171.9,173.03,171.49,172.63,66037.0
2023-01-11 14:00:00,172.65,172.9,171.74,172.79,77581.0,172.65,172.9,171.74,172.79,77581.0
2023-01-11 14:30:00,172.74,173.09,172.01,172.36,58500.0,172.74,173.09,172.01,172.36,58500.0
2023-01-11 15:00:00,172.34,172.42,171.82,172.13,73593.0,172.34,172.42,171.82,172.13,73593.0
2023-01-11 15:30:00,172.06,172.56,171.05,172.42,289037.0,172.06,172.56,171.05,172.42,289037.0
2023-01-12 09:30:00,173.1,175.0,171.7,174.73,322216.0,173.1,175.0,171.7,174.73,322216.0
2023-01-12 10:00:00,174.59,176.26,173.46,175.66,166961.0,174.59,176.26,173.46,175.66,166961.0
2023-01-12 10:30:00,175.65,177.04,174.44,176.06,119262.0,175.65,177.04,174.44,176.06,119262.0
2023-01-12 11:00:00,175.96,176.66,175.2,175.97,60409.0,175.96,176.66,175.2,175.97,60409.0
2023-01-12 11:30:00,175.9,176.07,175.12,175.87,72900.0,175.9,176.07,175.12,175.87,72900.0
2023-01-12 12:00:00,175.87,177.31,175.79,177.26,64742.0,175.87,177.31,175.79,177.26,64742.0
2023-01-12 12:30:00,177.3,178.19,176.73,177.5,89607.0,177.3,178.19,176.73,177.5,89607.0
2023-01-12 13:00:00,177.41,178.4,176.68,176.78,84830.0,177.41,178.4,176.68,176.78,84830.0
2023-01-12 13:30:00,176.7,177.71,176.28,176.44,83253.0,176.7,177.71,176.28,176.44,83253.0
2023-01-12 14:00:00,176.36,176.92,175.46,176.05,93260.0,176.36,176.92,175.46,176.05,93260.0
2023-01-12 14:30:00,176.08,176.5,175.86,176.15,71079.0,176.08,176.5,175.86,176.15,71079.0
2023-01-12 15:00:00,176.18,176.98,175.65,176.7,126397.0,176.18,176.98,175.65,176.7,126397.0
2023-01-12 15:30:00,176.7,179.28,176.49,178.78,491283.0,176.7,179.28,176.49,178.78,491283.0
2023-01-13 09:30:00,177.42,180.88,177.28,179.28,180960.0,177.42,180.88,177.28,179.28,180960.0
2023-01-13 10:00:00,178.93,182.58,178.93,182.34,140004.0,178.93,182.58,178.93,182.34,140004.0
2023-01-13 10:30:00,182.32,182.35,179.29,179.45,110107.0,182.32,182.35,179.29,179.45,110107.0
2023-01-13 11:00:00,179.45,179.53,176.75,177.86,148217.0,179.45,179.53,176.75,177.86,148217.0
2023-01-13 11:30:00,177.87,178.77,176.81,177.37,63687.0,177.87,178.77,176.81,177.37,63687.0
2023-01-13 12:00:00,177.42,178.29,177.1,178.19,45000.0,177.42,178.29,177.1,178.19,45000.0
2023-01-13 12:30:00,178.12,178.16,177.38,177.6,36970.0,178.12,178.16,177.38,177.6,36970.0
2023-01-13 13:00:00,177.6,178.43,177.35,177.71,48935.0,177.6,178.43,177.35,177.71,48935.0
2023-01-13 13:30:00,177.72,178.16,177.56,177.94,35746.0,177.72,178.16,177.56,177.94,35746.0
2023-01-13 14:00:00,178.03,178.8,177.98,178.08,51108.0,178.03,178.8,177.98,178.08,51108.0
2023-01-13 14:30:00,178.1,178.67,177.91,178.0,46661.0,178.1,178.67,177.91,178.0,46661.0
2023-01-13 15:00:00,177.92,179.2,177.78,179.2,114651.0,177.92,179.2,177.78,179.2,114651.0
2023-01-13 15:30:00,179.34,180.41,179.22,180.15,158938.0,179.34,180.41,179.22,180.15,158938.0
2023-01-17 09:30:00,181.0,185.28,180.6,184.27,314500.0,181.0,185.28,180.6,184.27,314500.0
2023-01-17 10:00:00,184.18,184.53,181.89,183.54,201274.0,184.18,184.53,181.89,183.54,201274.0
2023-01-17 10:30:00,183.7,184.3,182.15,182.48,125777.0,183.7,184.3,182.15,182.48,125777.0
2023-01-17 11:00:00,182.49,182.49,179.97,181.54,157737.0,182.49,182.49,179.97,181.54,157737.0
2023-01-17 11:30:00,181.46,182.0,180.33,181.98,54217.0,181.46,182.0,180.33,181.98,54217.0
2023-01-17 12:00:00,181.99,182.36,180.06,180.09,182501.0,181.99,182.36,180.06,180.09,182501.0
2023-01-17 12:30:00,180.21,180.35,178.68,178.83,55144.0,180.21,180.35,178.68,178.83,55144.0
2023-01-17 13:00:00,178.88,179.65,178.04,178.29,47429.0,178.88,179.65,178.04,178.29,47429.0
2023-01-17 13:30:00,178.33,178.63,177.37,177.81,49802.0,178.33,178.63,177.37,177.81,49802.0
2023-01-17 14:00:00,177.82,178.43,177.31,177.49,68532.0,177.82,178.43,177.31,177.49,68532.0
2023-01-17 14:30:00,177.47,177.79,176.7,176.89,46915.0,177.47,177.79,176.7,176.89,46915.0
2023-01-17 15:00:00,176.93,177.26,176.55,177.0,53680.0,176.93,177.26,176.55,177.0,53680.0
2023-01-17 15:30:00,177.0,177.73,176.43,177.6,202851.0,177.0,177.73,176.43,177.6,202851.0
2023-01-18 09:30:00,178.71,180.88,178.63,179.88,163905.0,178.71,180.88,178.63,179.88,163905.0
2023-01-18 10:00:00,179.97,180.1,176.22,176.61,172590.0,179.97,180.1,176.22,176.61,172590.0
2023-01-18 10:30:00,176.54,177.5,175.67,176.53,152565.0,176.54,177.5,175.67,176.53,152565.0
2023-01-18 11:00:00,176.71,177.25,173.98,174.67,118491.0,176.71,177.25,173.98,174.67,118491.0
2023-01-18 11:30:00,174.62,174.67,173.07,174.42,99038.0,174.62,174.67,173.07,174.42,99038.0
2023-01-18 12:00:00,174.66,174.84,172.84,173.2,47460.0,174.66,174.84,172.84,173.2,47460.0
2023-01-18 12:30:00,173.13,174.41,173.05,174.31,35264.0,173.13,174.41,173.05,174.31,35264.0
2023-01-18 13:00:00,174.36,175.86,174.28,175.73,49972.0,174.36,175.86,174.28,175.73,49972.0
2023-01-18 13:30:00,175.75,177.2,175.54,176.47,69405.0,175.75,177.2,175.54,176.47,69405.0
2023-01-18 14:00:00,176.47,176.85,175.91,176.26,51077.0,176.47,176.85,175.91,176.26,51077.0
2023-01-18 14:30:00,176.26,176.91,176.11,176.34,35192.0,176.26,176.91,176.11,176.34,35192.0
2023-01-18 15:00:00,176.24,176.98,175.91,176.89,75608.0,176.24,176.98,175.91,176.89,75608.0
2023-01-18 15:30:00,176.9,178.02,176.65,177.53,173056.0,176.9,178.02,176.65,177.53,173056.0
2023-01-19 09:30:00,175.3,176.17,172.52,173.33,216783.0,175.3,176.17,172.52,173.33,216783.0
2023-01-19 10:00:00,173.32,173.48,169.69,169.88,212467.0,173.32,173.48,169.69,169.88,212467.0
2023-01-19 10:30:00,169.9,169.95,167.75,168.51,253739.0,169.9,169.95,167.75,168.51,253739.0
2023-01-19 11:00:00,168.6,168.83,165.44,165.69,184413.0,168.6,168.83,165.44,165.69,184413.0
2023-01-19 11:30:00,165.69,167.3,164.19,166.72,270261.0,165.69,167.3,164.19,166.72,270261.0
2023-01-19 12:00:00,166.76,168.87,166.69,168.77,147326.0,166.76,168.87,166.69,168.77,147326.0
2023-01-19 12:30:00,168.65,168.75,166.7,167.3,66086.0,168.65,168.75,166.7,167.3,66086.0
2023-01-19 13:00:00,167.36,168.14,166.96,168.12,86095.0,167.36,168.14,166.96,168.12,86095.0
2023-01-19 13:30:00,168.09,168.82,167.82,168.23,70809.0,168.09,168.82,167.82,168.23,70809.0
2023-01-19 14:00:00,168.32,168.78,167.26,167.96,92964.0,168.32,168.78,167.26,167.96,92964.0
2023-01-19 14:30:00,167.9,167.91,165.8,166.41,98143.0,167.9,167.91,165.8,166.41,98143.0
2023-01-19 15:00:00,166.46,166.75,165.16,165.37,112712.0,166.46,166.75,165.16,165.37,112712.0
2023-01-19 15:30:00,165.48,165.54,164.64,165.02,295945.0,165.48,165.54,164.64,165.02,295945.0
2023-01-20 09:30:00,165.71,166.74,162.74,165.66,283156.0,165.71,166.74,162.74,165.66,283156.0
2023-01-20 10:00:00,165.54,167.14,164.5,165.83,128201.0,165.54,167.14,164.5,165.83,128201.0
2023-01-20 10:30:00,165.94,167.47,165.47,165.79,88041.0,165.94,167.47,165.47,165.79,88041.0
2023-01-20 11:00:00,165.76,166.49,164.44,166.11,95111.0,165.76,166.49,164.44,166.11,95111.0
2023-01-20 11:30:00,166.08,168.2,165.73,166.69,87707.0,166.08,168.2,165.73,166.69,87707.0
2023-01-20 12:00:00,166.72,167.73,166.3,166.34,64751.0,166.72,167.73,166.3,166.34,64751.0
2023-01-20 12:30:00,166.23,166.28,165.22,165.44,53568.0,166.23,166.28,165.22,165.44,53568.0
2023-01-20 13:00:00,165.49,166.49,165.38,165.88,36177.0,165.49,166.49,165.38,165.88,36177.0
2023-01-20 13:30:00,165.95,166.69,165.67,166.29,89385.0,165.95,166.69,165.67,166.29,89385.0
2023-01-20 14:00:00,166.24,166.29,164.45,164.61,54667.0,166.24,166.29,164.45,164.61,54667.0
2023-01-20 14:30:00,164.66,165.12,164.18,165.09,79967.0,164.66,165.12,164.18,165.09,79967.0
2023-01-20 15:00:00,165.09,167.26,165.05,166.91,117789.0,165.09,167.26,165.05,166.91,117789.0
2023-01-20 15:30:00,166.95,168.43,166.47,167.88,269447.0,166.95,168.43,166.47,167.88,269447.0
2023-01-23 09:30:00,168.34,169.54,166.5,167.65,147964.0,168.34,169.54,166.5,167.65,147964.0
2023-01-23 10:00:00,167.71,169.98,166.84,169.19,124065.0,167.71,169.98,166.84,169.19,124065.0
2023-01-23 10:30:00,169.3,169.47,167.91,168.55,95264.0,169.3,169.47,167.91,168.55,95264.0
2023-01-23 11:00:00,168.62,169.86,168.53,169.28,57053.0,168.62,169.86,168.53,169.28,57053.0
2023-01-23 11:30:00,169.22,171.4,168.99,171.4,68049.0,169.22,171.4,168.99,171.4,68049.0
2023-01-23 12:00:00,171.48,173.63,171.13,173.63,215738.0,171.48,173.63,171.13,173.63,215738.0
2023-01-23 12:30:00,173.52,174.59,173.5,173.63,108665.0,173.52,174.59,173.5,173.63,108665.0
2023-01-23 13:00:00,173.59,175.4,173.29,174.69,95998.0,173.59,175.4,173.29,174.69,95998.0
2023-01-23 13:30:00,174.76,176.59,174.63,176.15,81482.0,174.76,176.59,174.63,176.15,81482.0
2023-01-23 14:00:00,176.03,177.4,175.71,177.15,98948.0,176.03,177.4,175.71,177.15,98948.0
2023-01-23 14:30:00,177.04,177.14,174.31,174.77,90038.0,177.04,177.14,174.31,174.77,90038.0
2023-01-23 15:00:00,174.81,176.72,174.74,176.46,91573.0,174.81,176.72,174.74,176.46,91573.0
2023-01-23 15:30:00,176.46,176.89,175.86,176.2,220834.0,176.46,176.89,175.86,176.2,220834.0
2023-01-24 09:30:00,174.37,175.49,171.09,171.62,121007.0,174.37,175.49,171.09,171.62,121007.0
2023-01-24 10:00:00,171.52,173.21,170.32,172.06,151004.0,171.52,173.21,170.32,172.06,151004.0
2023-01-24 10:30:00,172.01,174.75,172.0,174.12,195500.0,172.01,174.75,172.0,174.12,195500.0
2023-01-24 11:00:00,174.19,174.19,171.45,172.59,141726.0,174.19,174.19,171.45,172.59,141726.0
2023-01-24 11:30:00,172.63,172.78,171.01,172.09,50965.0,172.63,172.78,171.01,172.09,50965.0
2023-01-24 12:00:00,172.0,172.89,171.39,172.72,28218.0,172.0,172.89,171.39,172.72,28218.0
2023-01-24 12:30:00,172.73,173.01,172.23,172.42,36540.0,172.73,173.01,172.23,172.42,36540.0
2023-01-24 13:00:00,172.17,172.37,171.26,171.86,41996.0,172.17,172.37,171.26,171.86,41996.0
2023-01-24 13:30:00,171.9,172.63,171.71,172.36,23715.0,171.9,172.63,171.71,172.36,23715.0
2023-01-24 14:00:00,172.33,172.58,171.54,171.73,25396.0,172.33,172.58,171.54,171.73,25396.0
2023-01-24 14:30:00,171.74,173.46,171.66,173.43,49135.0,171.74,173.46,171.66,173.43,49135.0
2023-01-24 15:00:00,173.43,173.52,172.4,172.63,43763.0,173.43,173.52,172.4,172.63,43763.0
2023-01-24 15:30:00,172.65,172.71,171.46,171.52,139537.0,172.65,172.71,171.46,171.52,139537.0
2023-01-25 09:30:00,167.86,167.86,164.67,165.71,170483.0,167.86,167.86,164.67,165.71,170483.0
2023-01-25 10:00:00,165.9,166.34,164.31,166.34,151549.0,165.9,166.34,164.31,166.34,151549.0
2023-01-25 10:30:00,166.48,166.86,163.82,164.22,146169.0,166.48,166.86,163.82,164.22,146169.0
2023-01-25 11:00:00,164.16,167.32,164.13,167.09,90344.0,164.16,167.32,164.13,167.09,90344.0
2023-01-25 11:30:00,167.17,169.2,166.96,168.35,54609.0,167.17,169.2,166.96,168.35,54609.0
2023-01-25 12:00:00,168.37,168.74,167.63,168.3,51186.0,168.37,168.74,167.63,168.3,51186.0
2023-01-25 12:30:00,168.22,169.1,168.1,168.33,38853.0,168.22,169.1,168.1,168.33,38853.0
2023-01-25 13:00:00,168.28,169.53,167.95,169.33,60408.0,168.28,169.53,167.95,169.33,60408.0
2023-01-25 13:30:00,169.4,169.65,168.64,168.65,31999.0,169.4,169.65,168.64,168.65,31999.0
2023-01-25 14:00:00,168.69,169.5,168.51,169.0,41002.0,168.69,169.5,168.51,169.0,41002.0
2023-01-25 14:30:00,169.08,169.45,168.53,168.85,33367.0,169.08,169.45,168.53,168.85,33367.0
2023-01-25 15:00:00,168.86,169.72,168.59,168.69,32602.0,168.86,169.72,168.59,168.69,32602.0
2023-01-25 15:30:00,168.65,168.88,167.92,168.21,143344.0,168.65,168.88,167.92,168.21,143344.0
2023-01-26 09:30:00,170.2,172.29,168.58,170.2,176670.0,170.2,172.29,168.58,170.2,176670.0
2023-01-26 10:00:00,170.27,170.67,168.0,170.27,157589.0,170.27,170.67,168.0,170.27,157589.0
2023-01-26 10:30:00,170.34,171.24,169.91,170.89,54903.0,170.34,171.24,169.91,170.89,54903.0
2023-01-26 11:00:00,170.81,172.0,169.8,169.8,61897.0,170.81,172.0,169.8,169.8,61897.0
2023-01-26 11:30:00,170.03,172.25,169.63,172.19,65903.0,170.03,172.25,169.63,172.19,65903.0
2023-01-26 12:00:00,172.31,173.08,172.11,172.88,44695.0,172.31,173.08,172.11,172.88,44695.0
2023-01-26 12:30:00,172.89,174.13,172.72,174.13,42958.0,172.89,174.13,172.72,174.13,42958.0
2023-01-26 13:00:00,174.22,174.95,174.0,174.42,62328.0,174.22,174.95,174.0,174.42,62328.0
2023-01-26 13:30:00,174.46,175.28,174.42,175.0,61025.0,174.46,175.28,174.42,175.0,61025.0
2023-01-26 14:00:00,175.0,176.8,174.86,176.61,81516.0,175.0,176.8,174.86,176.61,81516.0
2023-01-26 14:30:00,176.64,176.75,176.06,176.75,102441.0,176.64,176.75,176.06,176.75,102441.0
2023-01-26 15:00:00,176.69,177.09,176.11,176.71,86021.0,176.69,177.09,176.11,176.71,86021.0
2023-01-26 15:30:00,176.7,176.77,175.19,175.39,227917.0,176.7,176.77,175.19,175.39,227917.0
2023-01-27 09:30:00,173.19,174.85,172.38,173.5,163136.0,173.19,174.85,172.38,173.5,163136.0
2023-01-27 10:00:00,173.53,175.86,173.23,175.38,92018.0,173.53,175.86,173.23,175.38,92018.0
2023-01-27 10:30:00,175.3,175.89,174.3,174.75,60006.0,175.3,175.89,174.3,174.75,60006.0
2023-01-27 11:00:00,174.63,175.82,173.77,175.82,54015.0,174.63,175.82,173.77,175.82,54015.0
2023-01-27 11:30:00,175.91,176.75,175.9,176.57,64115.0,175.91,176.75,175.9,176.57,64115.0
2023-01-27 12:00:00,176.55,178.73,176.55,177.94,80581.0,176.55,178.73,176.55,177.94,80581.0
2023-01-27 12:30:00,178.01,178.56,177.47,178.54,45146.0,178.01,178.56,177.47,178.54,45146.0
2023-01-27 13:00:00,178.45,179.96,178.14,179.43,59093.0,178.45,179.96,178.14,179.43,59093.0
2023-01-27 13:30:00,179.53,179.91,178.36,178.74,59176.0,179.53,179.91,178.36,178.74,59176.0
2023-01-27 14:00:00,178.74,179.64,178.47,179.49,41438.0,178.74,179.64,178.47,179.49,41438.0
2023-01-27 14:30:00,179.42,180.78,179.25,180.14,72326.0,179.42,180.78,179.25,180.14,72326.0
2023-01-27 15:00:00,180.08,180.22,179.5,180.09,43892.0,180.08,180.22,179.5,180.09,43892.0
2023-01-27 15:30:00,180.08,180.52,179.21,179.29,179072.0,180.08,180.52,179.21,179.29,179072.0
2023-01-30 09:30:00,177.13,178.81,175.36,175.8,143777.0,177.13,178.81,175.36,175.8,143777.0
2023-01-30 10:00:00,175.79,179.0,175.34,177.06,102258.0,175.79,179.0,175.34,177.06,102258.0
2023-01-30 10:30:00,177.06,177.37,173.87,174.24,74319.0,177.06,177.37,173.87,174.24,74319.0
2023-01-30 11:00:00,174.24,175.85,172.88,175.82,77052.0,174.24,175.85,172.88,175.82,77052.0
2023-01-30 11:30:00,175.83,176.04,174.31,175.41,45550.0,175.83,176.04,174.31,175.41,45550.0
2023-01-30 12:00:00,175.31,175.54,174.23,174.49,25997.0,175.31,175.54,174.23,174.49,25997.0
2023-01-30 12:30:00,174.48,174.48,172.61,172.72,26831.0,174.48,174.48,172.61,172.72,26831.0
2023-01-30 13:00:00,172.59,173.85,172.37,173.22,31274.0,172.59,173.85,172.37,173.22,31274.0
2023-01-30 13:30:00,173.04,173.72,172.37,172.5,30148.0,173.04,173.72,172.37,172.5,30148.0
2023-01-30 14:00:00,172.5,172.63,171.9,172.23,39178.0,172.5,172.63,171.9,172.23,39178.0
2023-01-30 14:30:00,172.43,172.87,172.33,172.45,34166.0,172.43,172.87,172.33,172.45,34166.0
2023-01-30 15:00:00,172.49,172.59,170.77,170.98,54493.0,172.49,172.59,170.77,170.98,54493.0
2023-01-30 15:30:00,171.01,171.9,170.14,170.72,170748.0,171.01,171.9,170.14,170.72,170748.0
2023-01-31 09:30:00,170.92,173.26,170.41,170.41,93953.0,170.92,173.26,170.41,170.41,93953.0
2023-01-31 10:00:00,170.55,172.01,170.34,171.83,73751.0,170.55,172.01,170.34,171.83,73751.0
2023-01-31 10:30:00,171.75,174.8,171.63,174.8,101653.0,171.75,174.8,171.63,174.8,101653.0
2023-01-31 11:00:00,174.96,175.63,174.27,174.96,45827.0,174.96,175.63,174.27,174.96,45827.0
2023-01-31 11:30:00,174.93,175.01,174.3,174.46,99646.0,174.93,175.01,174.3,174.46,99646.0
2023-01-31 12:00:00,174.56,176.47,174.46,176.12,120951.0,174.56,176.47,174.46,176.12,120951.0
2023-01-31 12:30:00,175.91,176.19,175.06,175.59,26488.0,175.91,176.19,175.06,175.59,26488.0
2023-01-31 13:00:00,175.59,176.27,175.08,176.15,35511.0,175.59,176.27,175.08,176.15,35511.0
2023-01-31 13:30:00,176.23,176.6,175.52,176.06,26680.0,176.23,176.6,175.52,176.06,26680.0
2023-01-31 14:00:00,176.04,176.73,175.89,176.67,19286.0,176.04,176.73,175.89,176.67,19286.0
2023-01-31 14:30:00,176.74,176.74,175.82,176.25,32030.0,176.74,176.74,175.82,176.25,32030.0
2023-01-31 15:00:00,176.15,176.44,175.81,176.03,32305.0,176.15,176.44,175.81,176.03,32305.0
2023-01-31 15:30:00,176.05,177.61,176.05,177.61,130260.0,176.05,177.61,176.05,177.61,130260.0
2023-02-01 09:30:00,177.4,179.99,176.0,179.84,137750.0,177.4,179.99,176.0,179.84,137750.0
2023-02-01 10:00:00,179.86,179.86,177.59,177.9,86601.0,179.86,179.86,177.59,177.9,86601.0
2023-02-01 10:30:00,177.91,178.94,175.4,175.77,76525.0,177.91,178.94,175.4,175.77,76525.0
2023-02-01 11:00:00,175.77,177.38,175.4,177.02,48683.0,175.77,177.38,175.4,177.02,48683.0
2023-02-01 11:30:00,176.95,177.23,175.76,176.18,32856.0,176.95,177.23,175.76,176.18,32856.0
2023-02-01 12:00:00,176.07,176.14,175.02,175.36,27330.0,176.07,176.14,175.02,175.36,27330.0
2023-02-01 12:30:00,175.43,176.92,175.43,176.92,27494.0,175.43,176.92,175.43,176.92,27494.0
2023-02-01 13:00:00,176.98,177.34,176.0,176.33,52233.0,176.98,177.34,176.0,176.33,52233.0
2023-02-01 13:30:00,176.52,177.01,175.93,176.03,25189.0,176.52,177.01,175.93,176.03,25189.0
2023-02-01 14:00:00,175.96,177.18,175.05,176.34,60862.0,175.96,177.18,175.05,176.34,60862.0
2023-02-01 14:30:00,176.43,179.78,175.38,178.77,135761.0,176.43,179.78,175.38,178.77,135761.0
2023-02-01 15:00:00,178.83,181.05,178.73,180.98,188279.0,178.83,181.05,178.73,180.98,188279.0
2023-02-01 15:30:00,181.07,182.35,179.57,180.15,282987.0,181.07,182.35,179.57,180.15,282987.0
2023-02-02 09:30:00,177.73,181.56,175.47,175.51,388711.0,177.73,181.56,175.47,175.51,388711.0
2023-02-02 10:00:00,175.49,175.85,171.02,173.68,325347.0,175.49,175.85,171.02,173.68,325347.0
2023-02-02 10:30:00,173.5,174.99,172.75,173.56,247791.0,173.5,174.99,172.75,173.56,247791.0
2023-02-02 11:00:00,173.53,175.32,173.4,174.06,84873.0,173.53,175.32,173.4,174.06,84873.0
2023-02-02 11:30:00,174.04,174.29,172.65,173.5,60810.0,174.04,174.29,172.65,173.5,60810.0
2023-02-02 12:00:00,173.77,175.8,173.77,174.52,98758.0,173.77,175.8,173.77,174.52,98758.0
2023-02-02 12:30:00,174.42,174.88,173.51,174.13,42205.0,174.42,174.88,173.51,174.13,42205.0
2023-02-02 13:00:00,174.1,174.98,174.09,174.43,39238.0,174.1,174.98,174.09,174.43,39238.0
2023-02-02 13:30:00,174.45,174.7,173.59,174.14,50708.0,174.45,174.7,173.59,174.14,50708.0
2023-02-02 14:00:00,174.28,174.43,171.61,171.61,70087.0,174.28,174.43,171.61,171.61,70087.0
2023-02-02 14:30:00,171.59,171.74,170.35,170.45,95492.0,171.59,171.74,170.35,170.45,95492.0
2023-02-02 15:00:00,170.36,171.08,168.16,168.42,155716.0,170.36,171.08,168.16,168.42,155716.0
2023-02-02 15:30:00,168.36,168.93,167.6,168.72,435092.0,168.36,168.93,167.6,168.72,435092.0
2023-02-03 09:30:00,165.92,168.86,165.1,168.84,122018.0,165.92,168.86,165.1,168.84,122018.0
2023-02-03 10:00:00,168.63,168.8,166.7,166.96,92797.0,168.63,168.8,166.7,166.96,92797.0
2023-02-03 10:30:00,166.88,167.52,165.71,166.72,121001.0,166.88,167.52,165.71,166.72,121001.0
2023-02-03 11:00:00,166.71,168.38,166.57,167.03,66169.0,166.71,168.38,166.57,167.03,66169.0
2023-02-03 11:30:00,167.19,167.7,166.22,166.22,34134.0,167.19,167.7,166.22,166.22,34134.0
2023-02-03 12:00:00,166.34,166.98,165.96,166.53,33508.0,166.34,166.98,165.96,166.53,33508.0
2023-02-03 12:30:00,166.58,167.77,166.23,166.68,70716.0,166.58,167.77,166.23,166.68,70716.0
2023-02-03 13:00:00,166.62,167.04,166.02,166.86,65601.0,166.62,167.04,166.02,166.86,65601.0
2023-02-03 13:30:00,166.67,167.58,166.59,167.25,21423.0,166.67,167.58,166.59,167.25,21423.0
2023-02-03 14:00:00,167.18,168.12,166.84,167.52,23305.0,167.18,168.12,166.84,167.52,23305.0
2023-02-03 14:30:00,167.52,168.24,167.37,167.68,58986.0,167.52,168.24,167.37,167.68,58986.0
2023-02-03 15:00:00,167.59,168.58,167.06,168.15,59461.0,167.59,168.58,167.06,168.15,59461.0
2023-02-03 15:30:00,168.19,168.62,167.77,168.14,170984.0,168.19,168.62,167.77,168.14,170984.0
2023-02-06 09:30:00,167.43,169.55,166.5,169.13,80023.0,167.43,169.55,166.5,169.13,80023.0
2023-02-06 10:00:00,168.87,170.79,168.56,169.04,86620.0,168.87,170.79,168.56,169.04,86620.0
2023-02-06 10:30:00,169.03,170.24,168.7,169.89,65504.0,169.03,170.24,168.7,169.89,65504.0
2023-02-06 11:00:00,169.91,169.91,168.35,169.79,66219.0,169.91,169.91,168.35,169.79,66219.0
2023-02-06 11:30:00,169.81,170.25,168.58,168.68,18668.0,169.81,170.25,168.58,168.68,18668.0
2023-02-06 12:00:00,168.64,168.67,167.53,168.16,25955.0,168.64,168.67,167.53,168.16,25955.0
2023-02-06 12:30:00,168.31,168.72,168.06,168.13,11352.0,168.31,168.72,168.06,168.13,11352.0
2023-02-06 13:00:00,168.21,168.42,167.72,167.88,21639.0,168.21,168.42,167.72,167.88,21639.0
2023-02-06 13:30:00,167.82,167.89,166.15,166.91,60316.0,167.82,167.89,166.15,166.91,60316.0
2023-02-06 14:00:00,167.26,167.73,166.92,167.43,14399.0,167.26,167.73,166.92,167.43,14399.0
2023-02-06 14:30:00,167.53,167.53,166.45,166.49,30345.0,167.53,167.53,166.45,166.49,30345.0
2023-02-06 15:00:00,166.43,166.97,166.1,166.25,38791.0,166.43,166.97,166.1,166.25,38791.0
2023-02-06 15:30:00,166.31,167.72,166.18,167.45,114007.0,166.31,167.72,166.18,167.45,114007.0
2023-02-07 09:30:00,168.16,168.39,164.59,165.86,92885.0,168.16,168.39,164.59,165.86,92885.0
2023-02-07 10:00:00,166.15,166.38,162.36,162.76,128415.0,166.15,166.38,162.36,162.76,128415.0
2023-02-07 10:30:00,162.8,163.94,162.65,162.72,65219.0,162.8,163.94,162.65,162.72,65219.0
2023-02-07 11:00:00,162.71,164.34,162.44,164.11,32590.0,162.71,164.34,162.44,164.11,32590.0
2023-02-07 11:30:00,164.15,165.23,163.73,163.96,49814.0,164.15,165.23,163.73,163.96,49814.0
2023-02-07 12:00:00,164.09,164.25,163.12,163.12,33310.0,164.09,164.25,163.12,163.12,33310.0
2023-02-07 12:30:00,163.15,165.6,162.74,164.79,62908.0,163.15,165.6,162.74,164.79,62908.0
2023-02-07 13:00:00,164.89,164.96,162.86,162.86,53188.0,164.89,164.96,162.86,162.86,53188.0
2023-02-07 13:30:00,162.78,162.78,161.15,162.52,57255.0,162.78,162.78,161.15,162.52,57255.0
2023-02-07 14:00:00,162.59,164.25,162.59,163.94,43213.0,162.59,164.25,162.59,163.94,43213.0
2023-02-07 14:30:00,163.83,164.7,163.76,164.63,35275.0,163.83,164.7,163.76,164.63,35275.0
2023-02-07 15:00:00,164.68,165.91,164.56,165.87,65262.0,164.68,165.91,164.56,165.87,65262.0
2023-02-07 15:30:00,165.93,166.78,165.68,165.92,151310.0,165.93,166.78,165.68,165.92,151310.0
2023-02-08 09:30:00,168.12,169.89,167.0,169.08,260841.0,168.12,169.89,167.0,169.08,260841.0
2023-02-08 10:00:00,169.25,171.71,168.98,169.43,143266.0,169.25,171.71,168.98,169.43,143266.0
2023-02-08 10:30:00,169.41,169.71,168.01,168.9,154887.0,169.41,169.71,168.01,168.9,154887.0
2023-02-08 11:00:00,169.03,169.45,166.84,167.59,64113.0,169.03,169.45,166.84,167.59,64113.0
2023-02-08 11:30:00,167.64,167.78,166.78,167.27,24307.0,167.64,167.78,166.78,167.27,24307.0
2023-02-08 12:00:00,167.15,167.39,166.03,166.76,38065.0,167.15,167.39,166.03,166.76,38065.0
2023-02-08 12:30:00,166.74,167.43,166.21,167.22,36528.0,166.74,167.43,166.21,167.22,36528.0
2023-02-08 13:00:00,167.24,167.41,166.61,166.69,15577.0,167.24,167.41,166.61,166.69,15577.0
2023-02-08 13:30:00,166.59,167.19,166.33,166.87,14712.0,166.59,167.19,166.33,166.87,14712.0
2023-02-08 14:00:00,166.98,167.03,166.42,166.63,15820.0,166.98,167.03,166.42,166.63,15820.0
2023-02-08 14:30:00,166.69,167.19,165.36,166.04,36503.0,166.69,167.19,165.36,166.04,36503.0
2023-02-08 15:00:00,165.99,166.05,164.88,165.27,37359.0,165.99,166.05,164.88,165.27,37359.0
2023-02-08 15:30:00,165.26,166.5,165.26,165.59,78133.0,165.26,166.5,165.26,165.59,78133.0
2023-02-09 09:30:00,167.91,168.91,166.33,166.65,102405.0,167.91,168.91,166.33,166.65,102405.0
2023-02-09 10:00:00,166.71,167.66,165.07,166.2,104421.0,166.71,167.66,165.07,166.2,104421.0
2023-02-09 10:30:00,166.04,166.2,163.04,163.26,131471.0,166.04,166.2,163.04,163.26,131471.0
2023-02-09 11:00:00,163.36,164.31,162.38,163.95,103274.0,163.36,164.31,162.38,163.95,103274.0
2023-02-09 11:30:00,163.87,164.17,162.29,163.34,79786.0,163.87,164.17,162.29,163.34,79786.0
2023-02-09 12:00:00,163.35,165.24,163.25,164.71,40743.0,163.35,165.24,163.25,164.71,40743.0
2023-02-09 12:30:00,164.64,164.75,162.96,163.56,54252.0,164.64,164.75,162.96,163.56,54252.0
2023-02-09 13:00:00,163.52,164.53,163.3,164.14,27213.0,163.52,164.53,163.3,164.14,27213.0
2023-02-09 13:30:00,163.93,164.76,163.68,164.21,25171.0,163.93,164.76,163.68,164.21,25171.0
2023-02-09 14:00:00,164.19,164.88,163.29,163.32,41831.0,164.19,164.88,163.29,163.32,41831.0
2023-02-09 14:30:00,163.39,163.61,162.83,163.06,26013.0,163.39,163.61,162.83,163.06,26013.0
2023-02-09 15:00:00,163.06,163.27,161.83,162.23,35796.0,163.06,163.27,161.83,162.23,35796.0
2023-02-09 15:30:00,162.32,164.31,162.12,164.0,129330.0,162.32,164.31,162.12,164.0,129330.0
2023-02-10 09:30:00,162.62,164.38,161.21,162.29,133944.0,162.62,164.38,161.21,162.29,133944.0
2023-02-10 10:00:00,162.32,166.94,162.1,166.42,104128.0,162.32,166.94,162.1,166.42,104128.0
2023-02-10 10:30:00,166.42,167.43,165.44,166.05,54468.0,166.42,167.43,165.44,166.05,54468.0
2023-02-10 11:00:00,166.11,167.41,165.6,166.08,60189.0,166.11,167.41,165.6,166.08,60189.0
2023-02-10 11:30:00,166.06,166.62,164.18,164.84,46752.0,166.06,166.62,164.18,164.84,46752.0
2023-02-10 12:00:00,164.73,164.74,163.36,164.03,22565.0,164.73,164.74,163.36,164.03,22565.0
2023-02-10 12:30:00,164.07,164.64,163.55,164.38,19231.0,164.07,164.64,163.55,164.38,19231.0
2023-02-10 13:00:00,164.55,164.68,163.95,164.16,31874.0,164.55,164.68,163.95,164.16,31874.0
2023-02-10 13:30:00,164.12,164.19,162.33,162.4,47151.0,164.12,164.19,162.33,162.4,47151.0
2023-02-10 14:00:00,162.4,163.36,162.19,163.09,40252.0,162.4,163.36,162.19,163.09,40252.0
2023-02-10 14:30:00,162.96,163.69,162.78,163.31,28285.0,162.96,163.69,162.78,163.31,28285.0
2023-02-10 15:00:00,163.5,163.81,163.01,163.2,33525.0,163.5,163.81,163.01,163.2,33525.0
2023-02-10 15:30:00,163.18,164.02,163.16,163.39,109607.0,163.18,164.02,163.16,163.39,109607.0
2023-02-13 09:30:00,165.8,167.05,164.28,166.61,123732.0,165.8,167.05,164.28,166.61,123732.0
2023-02-13 10:00:00,166.67,167.05,165.95,166.55,44015.0,166.67,167.05,165.95,166.55,44015.0
2023-02-13 10:30:00,166.69,167.72,166.02,167.66,47854.0,166.69,167.72,166.02,167.66,47854.0
2023-02-13 11:00:00,167.69,169.39,167.67,168.5,64457.0,167.69,169.39,167.67,168.5,64457.0
2023-02-13 11:30:00,168.52,168.52,167.59,168.11,27049.0,168.52,168.52,167.59,168.11,27049.0
2023-02-13 12:00:00,168.11,169.14,167.95,168.49,45722.0,168.11,169.14,167.95,168.49,45722.0
2023-02-13 12:30:00,168.48,168.58,167.61,168.16,32944.0,168.48,168.58,167.61,168.16,32944.0
2023-02-13 13:00:00,168.12,168.51,167.9,168.39,31320.0,168.12,168.51,167.9,168.39,31320.0
2023-02-13 13:30:00,168.41,168.68,167.91,168.56,21833.0,168.41,168.68,167.91,168.56,21833.0
2023-02-13 14:00:00,168.5,168.98,167.8,167.8,32327.0,168.5,168.98,167.8,167.8,32327.0
2023-02-13 14:30:00,167.82,168.17,167.31,167.69,32560.0,167.82,168.17,167.31,167.69,32560.0
2023-02-13 15:00:00,167.76,167.77,167.1,167.64,31436.0,167.76,167.77,167.1,167.64,31436.0
2023-02-13 15:30:00,167.64,168.1,166.81,167.27,151149.0,167.64,168.1,166.81,167.27,151149.0
2023-02-14 09:30:00,161.98,162.84,157.0,161.78,471829.0,161.98,162.84,157.0,161.78,471829.0
2023-02-14 10:00:00,161.82,163.75,159.92,160.49,164575.0,161.82,163.75,159.92,160.49,164575.0
2023-02-14 10:30:00,160.49,160.98,158.22,159.61,126744.0,160.49,160.98,158.22,159.61,126744.0
2023-02-14 11:00:00,159.68,162.85,159.68,162.18,87500.0,159.68,162.85,159.68,162.18,87500.0
2023-02-14 11:30:00,162.03,162.07,160.67,161.57,53402.0,162.03,162.07,160.67,161.57,53402.0
2023-02-14 12:00:00,161.58,163.2,161.55,162.49,71466.0,161.58,163.2,161.55,162.49,71466.0
2023-02-14 12:30:00,162.44,162.81,161.86,162.81,38948.0,162.44,162.81,161.86,162.81,38948.0
2023-02-14 13:00:00,162.71,164.73,162.71,163.85,67019.0,162.71,164.73,162.71,163.85,67019.0
2023-02-14 13:30:00,163.76,164.56,163.03,164.16,61683.0,163.76,164.56,163.03,164.16,61683.0
2023-02-14 14:00:00,164.16,164.76,163.58,164.39,32975.0,164.16,164.76,163.58,164.39,32975.0
2023-02-14 14:30:00,164.44,165.22,164.44,164.56,44043.0,164.44,165.22,164.44,164.56,44043.0
2023-02-14 15:00:00,164.56,165.1,163.94,164.85,39998.0,164.56,165.1,163.94,164.85,39998.0
2023-02-14 15:30:00,164.89,165.36,164.63,165.0,152769.0,164.89,165.36,164.63,165.0,152769.0
2023-02-15 09:30:00,165.0,166.5,164.19,165.32,64084.0,165.0,166.5,164.19,165.32,64084.0
2023-02-15 10:00:00,165.4,169.28,165.33,168.42,71804.0,165.4,169.28,165.33,168.42,71804.0
2023-02-15 10:30:00,168.4,169.04,167.36,168.35,118514.0,168.4,169.04,167.36,168.35,118514.0
2023-02-15 11:00:00,168.43,169.52,168.4,168.8,39125.0,168.43,169.52,168.4,168.8,39125.0
2023-02-15 11:30:00,168.84,170.73,168.72,170.72,51927.0,168.84,170.73,168.72,170.72,51927.0
2023-02-15 12:00:00,170.72,170.72,168.94,169.76,187995.0,170.72,170.72,168.94,169.76,187995.0
2023-02-15 12:30:00,169.76,170.93,169.67,170.76,40711.0,169.76,170.93,169.67,170.76,40711.0
2023-02-15 13:00:00,170.92,171.21,169.92,170.61,47246.0,170.92,171.21,169.92,170.61,47246.0
2023-02-15 13:30:00,170.69,170.74,170.0,170.42,26506.0,170.69,170.74,170.0,170.42,26506.0
2023-02-15 14:00:00,170.29,170.84,169.87,170.84,34081.0,170.29,170.84,169.87,170.84,34081.0
2023-02-15 14:30:00,170.9,171.22,170.41,170.44,34210.0,170.9,171.22,170.41,170.44,34210.0
2023-02-15 15:00:00,170.47,172.14,170.47,171.99,79085.0,170.47,172.14,170.47,171.99,79085.0
2023-02-15 15:30:00,172.06,172.78,171.78,172.36,207990.0,172.06,172.78,171.78,172.36,207990.0
2023-02-16 09:30:00,169.81,170.97,167.6,167.77,90348.0,169.81,170.97,167.6,167.77,90348.0
2023-02-16 10:00:00,167.65,170.75,167.62,170.12,66849.0,167.65,170.75,167.62,170.12,66849.0
2023-02-16 10:30:00,170.2,171.78,169.87,171.48,73291.0,170.2,171.78,169.87,171.48,73291.0
2023-02-16 11:00:00,171.4,171.63,170.02,170.57,56877.0,171.4,171.63,170.02,170.57,56877.0
2023-02-16 11:30:00,170.52,170.82,169.0,169.09,51701.0,170.52,170.82,169.0,169.09,51701.0
2023-02-16 12:00:00,169.16,170.11,168.81,168.93,24562.0,169.16,170.11,168.81,168.93,24562.0
2023-02-16 12:30:00,168.87,169.82,168.65,169.08,27870.0,168.87,169.82,168.65,169.08,27870.0
2023-02-16 13:00:00,169.01,169.3,167.58,167.62,34432.0,169.01,169.3,167.58,167.62,34432.0
2023-02-16 13:30:00,167.68,168.46,167.16,167.44,44920.0,167.68,168.46,167.16,167.44,44920.0
2023-02-16 14:00:00,167.65,168.36,167.29,167.61,19315.0,167.65,168.36,167.29,167.61,19315.0
2023-02-16 14:30:00,167.57,168.17,167.47,167.6,34229.0,167.57,168.17,167.47,167.6,34229.0
2023-02-16 15:00:00,167.56,167.62,166.14,166.32,55523.0,167.56,167.62,166.14,166.32,55523.0
2023-02-16 15:30:00,166.33,166.37,164.92,165.01,199776.0,166.33,166.37,164.92,165.01,199776.0
2023-02-17 09:30:00,164.08,165.43,162.62,165.4,95364.0,164.08,165.43,162.62,165.4,95364.0
2023-02-17 10:00:00,165.08,166.32,163.88,165.13,61908.0,165.08,166.32,163.88,165.13,61908.0
2023-02-17 10:30:00,165.25,166.62,165.16,166.36,62799.0,165.25,166.62,165.16,166.36,62799.0
2023-02-17 11:00:00,166.54,166.99,164.55,164.7,50195.0,166.54,166.99,164.55,164.7,50195.0
2023-02-17 11:30:00,164.51,164.76,163.77,164.06,55592.0,164.51,164.76,163.77,164.06,55592.0
2023-02-17 12:00:00,164.11,164.54,163.17,164.48,31866.0,164.11,164.54,163.17,164.48,31866.0
2023-02-17 12:30:00,164.43,164.43,163.05,163.3,17995.0,164.43,164.43,163.05,163.3,17995.0
2023-02-17 13:00:00,163.44,163.86,163.04,163.28,13242.0,163.44,163.86,163.04,163.28,13242.0
2023-02-17 13:30:00,163.25,163.82,163.1,163.7,14860.0,163.25,163.82,163.1,163.7,14860.0
2023-02-17 14:00:00,163.69,164.38,163.5,164.38,22490.0,163.69,164.38,163.5,164.38,22490.0
2023-02-17 14:30:00,164.4,165.2,163.84,164.81,52796.0,164.4,165.2,163.84,164.81,52796.0
2023-02-17 15:00:00,164.87,165.12,163.8,163.8,25761.0,164.87,165.12,163.8,163.8,25761.0
2023-02-17 15:30:00,163.84,165.08,163.75,164.28,121215.0,163.84,165.08,163.75,164.28,121215.0
2023-02-21 09:30:00,162.21,164.49,161.11,163.79,84745.0,162.21,164.49,161.11,163.79,84745.0
2023-02-21 10:00:00,163.98,164.98,161.71,161.83,61954.0,163.98,164.98,161.71,161.83,61954.0
2023-02-21 10:30:00,161.77,163.59,161.75,162.6,39337.0,161.77,163.59,161.75,162.6,39337.0
2023-02-21 11:00:00,162.68,162.68,161.01,161.99,65304.0,162.68,162.68,161.01,161.99,65304.0
2023-02-21 11:30:00,162.02,162.38,161.47,162.34,30929.0,162.02,162.38,161.47,162.34,30929.0
2023-02-21 12:00:00,162.24,162.84,161.69,162.49,26199.0,162.24,162.84,161.69,162.49,26199.0
2023-02-21 12:30:00,162.36,163.5,162.18,163.22,33013.0,162.36,163.5,162.18,163.22,33013.0
2023-02-21 13:00:00,163.32,163.32,162.33,162.45,31092.0,163.32,163.32,162.33,162.45,31092.0
2023-02-21 13:30:00,162.43,162.71,162.01,162.47,23954.0,162.43,162.71,162.01,162.47,23954.0
2023-02-21 14:00:00,162.4,162.5,161.74,161.83,22848.0,162.4,162.5,161.74,161.83,22848.0
2023-02-21 14:30:00,161.88,162.36,160.96,161.06,45389.0,161.88,162.36,160.96,161.06,45389.0
2023-02-21 15:00:00,161.09,161.54,160.67,160.9,55804.0,161.09,161.54,160.67,160.9,55804.0
2023-02-21 15:30:00,160.97,161.71,160.89,161.02,116294.0,160.97,161.71,160.89,161.02,116294.0
2023-02-22 09:30:00,161.38,161.96,159.6,160.69,63275.0,161.38,161.96,159.6,160.69,63275.0
2023-02-22 10:00:00,160.63,161.61,159.93,161.18,84627.0,160.63,161.61,159.93,161.18,84627.0
2023-02-22 10:30:00,161.15,162.03,160.33,161.6,55545.0,161.15,162.03,160.33,161.6,55545.0
2023-02-22 11:00:00,161.78,163.22,161.54,163.0,56453.0,161.78,163.22,161.54,163.0,56453.0
2023-02-22 11:30:00,162.98,163.12,161.5,161.78,68739.0,162.98,163.12,161.5,161.78,68739.0
2023-02-22 12:00:00,161.8,162.75,161.34,161.74,39590.0,161.8,162.75,161.34,161.74,39590.0
2023-02-22 12:30:00,161.74,163.24,161.57,162.9,30612.0,161.74,163.24,161.57,162.9,30612.0
2023-02-22 13:00:00,162.81,163.72,162.53,163.62,25597.0,162.81,163.72,162.53,163.62,25597.0
2023-02-22 13:30:00,163.73,163.91,162.95,163.1,23111.0,163.73,163.91,162.95,163.1,23111.0
2023-02-22 14:00:00,163.0,163.83,162.57,163.32,19416.0,163.0,163.83,162.57,163.32,19416.0
2023-02-22 14:30:00,163.18,163.24,162.42,162.43,17536.0,163.18,163.24,162.42,162.43,17536.0
2023-02-22 15:00:00,162.3,163.54,162.29,162.66,47352.0,162.3,163.54,162.29,162.66,47352.0
2023-02-22 15:30:00,162.66,163.67,162.5,163.65,104298.0,162.66,163.67,162.5,163.65,104298.0
2023-02-23 09:30:00,166.59,168.11,164.6,165.92,72560.0,166.59,168.11,164.6,165.92,72560.0
2023-02-23 10:00:00,166.12,166.21,164.61,165.38,44812.0,166.12,166.21,164.61,165.38,44812.0
2023-02-23 10:30:00,165.56,165.79,162.57,162.59,44566.0,165.56,165.79,162.57,162.59,44566.0
2023-02-23 11:00:00,162.72,163.81,162.1,163.8,30092.0,162.72,163.81,162.1,163.8,30092.0
2023-02-23 11:30:00,163.76,163.98,163.12,163.22,31443.0,163.76,163.98,163.12,163.22,31443.0
2023-02-23 12:00:00,163.29,164.28,162.65,164.11,39910.0,163.29,164.28,162.65,164.11,39910.0
2023-02-23 12:30:00,164.13,165.8,164.03,165.75,29770.0,164.13,165.8,164.03,165.75,29770.0
2023-02-23 13:00:00,165.72,166.1,164.98,165.25,17005.0,165.72,166.1,164.98,165.25,17005.0
2023-02-23 13:30:00,165.18,165.64,164.87,164.91,20249.0,165.18,165.64,164.87,164.91,20249.0
2023-02-23 14:00:00,164.81,166.2,164.79,165.62,24605.0,164.81,166.2,164.79,165.62,24605.0
2023-02-23 14:30:00,165.73,166.76,165.65,165.82,38105.0,165.73,166.76,165.65,165.82,38105.0
2023-02-23 15:00:00,165.89,167.18,165.89,167.17,40168.0,165.89,167.18,165.89,167.17,40168.0
2023-02-23 15:30:00,167.14,167.26,165.51,165.59,119383.0,167.14,167.26,165.51,165.59,119383.0
2023-02-24 09:30:00,163.02,164.46,162.63,163.92,59010.0,163.02,164.46,162.63,163.92,59010.0
2023-02-24 10:00:00,163.89,164.3,162.46,162.69,28905.0,163.89,164.3,162.46,162.69,28905.0
2023-02-24 10:30:00,162.62,163.28,162.25,162.72,57167.0,162.62,163.28,162.25,162.72,57167.0
2023-02-24 11:00:00,162.73,163.26,162.0,163.19,19911.0,162.73,163.26,162.0,163.19,19911.0
2023-02-24 11:30:00,163.14,163.91,162.38,163.12,37307.0,163.14,163.91,162.38,163.12,37307.0
2023-02-24 12:00:00,163.14,164.22,162.69,163.84,40444.0,163.14,164.22,162.69,163.84,40444.0
2023-02-24 12:30:00,163.74,163.88,162.53,162.65,20445.0,163.74,163.88,162.53,162.65,20445.0
2023-02-24 13:00:00,162.63,163.12,162.34,162.34,33115.0,162.63,163.12,162.34,162.34,33115.0
2023-02-24 13:30:00,162.24,162.39,161.53,161.65,25345.0,162.24,162.39,161.53,161.65,25345.0
2023-02-24 14:00:00,161.62,162.28,161.46,161.6,28189.0,161.62,162.28,161.46,161.6,28189.0
2023-02-24 14:30:00,161.6,161.71,160.89,161.49,58322.0,161.6,161.71,160.89,161.49,58322.0
2023-02-24 15:00:00,161.54,162.49,161.33,162.02,42677.0,161.54,162.49,161.33,162.02,42677.0
2023-02-24 15:30:00,162.01,162.28,161.38,162.08,105181.0,162.01,162.28,161.38,162.08,105181.0
2023-02-27 09:30:00,163.45,164.88,162.23,164.41,110971.0,163.45,164.88,162.23,164.41,110971.0
2023-02-27 10:00:00,164.42,166.74,164.41,166.4,62759.0,164.42,166.74,164.41,166.4,62759.0
2023-02-27 10:30:00,166.39,166.51,164.55,164.96,47004.0,166.39,166.51,164.55,164.96,47004.0
2023-02-27 11:00:00,164.97,165.49,164.4,165.01,56564.0,164.97,165.49,164.4,165.01,56564.0
2023-02-27 11:30:00,165.06,165.2,164.03,165.2,27927.0,165.06,165.2,164.03,165.2,27927.0
2023-02-27 12:00:00,165.18,165.45,164.5,165.33,49709.0,165.18,165.45,164.5,165.33,49709.0
2023-02-27 12:30:00,165.3,166.01,165.29,165.97,23914.0,165.3,166.01,165.29,165.97,23914.0
2023-02-27 13:00:00,165.99,166.5,165.51,166.17,31023.0,165.99,166.5,165.51,166.17,31023.0
2023-02-27 13:30:00,166.24,166.47,165.54,165.84,56365.0,166.24,166.47,165.54,165.84,56365.0
2023-02-27 14:00:00,165.84,166.5,165.76,166.47,31226.0,165.84,166.5,165.76,166.47,31226.0
2023-02-27 14:30:00,166.47,166.84,165.64,166.4,55799.0,166.47,166.84,165.64,166.4,55799.0
2023-02-27 15:00:00,166.35,166.68,165.18,166.15,82450.0,166.35,166.68,165.18,166.15,82450.0
2023-02-27 15:30:00,166.11,166.21,165.5,166.15,157818.0,166.11,166.21,165.5,166.15,157818.0
2023-02-28 09:30:00,166.24,167.42,164.38,166.09,208027.0,166.24,167.42,164.38,166.09,208027.0
2023-02-28 10:00:00,166.21,167.5,165.6,166.77,96566.0,166.21,167.5,165.6,166.77,96566.0
2023-02-28 10:30:00,166.88,167.77,166.19,167.4,92635.0,166.88,167.77,166.19,167.4,92635.0
2023-02-28 11:00:00,167.48,168.54,166.89,167.05,114045.0,167.48,168.54,166.89,167.05,114045.0
2023-02-28 11:30:00,167.06,167.15,165.89,166.25,116880.0,167.06,167.15,165.89,166.25,116880.0
2023-02-28 12:00:00,166.28,168.96,166.24,168.47,82246.0,166.28,168.96,166.24,168.47,82246.0
2023-02-28 12:30:00,168.54,168.79,167.77,168.45,45364.0,168.54,168.79,167.77,168.45,45364.0
2023-02-28 13:00:00,168.44,168.49,167.41,167.94,65180.0,168.44,168.49,167.41,167.94,65180.0
2023-02-28 13:30:00,167.96,168.21,167.18,167.61,41276.0,167.96,168.21,167.18,167.61,41276.0
2023-02-28 14:00:00,167.61,168.34,167.35,167.7,45934.0,167.61,168.34,167.35,167.7,45934.0
2023-02-28 14:30:00,167.73,168.68,167.68,168.09,96221.0,167.73,168.68,167.68,168.09,96221.0
2023-02-28 15:00:00,168.09,168.68,167.71,168.18,178107.0,168.09,168.68,167.71,168.18,178107.0
2023-02-28 15:30:00,168.1,169.77,167.47,168.96,417371.0,168.1,169.77,167.47,168.96,417371.0
2023-03-01 09:30:00,180.55,189.89,177.29,189.56,1983293.0,180.55,189.89,177.29,189.56,1983293.0
2023-03-01 10:00:00,189.78,191.22,187.81,190.4,1426709.0,189.78,191.22,187.81,190.4,1426709.0
2023-03-01 10:30:00,190.41,192.2,189.3,191.3,962262.0,190.41,192.2,189.3,191.3,962262.0
2023-03-01 11:00:00,191.39,194.85,191.37,194.45,1196276.0,191.39,194.85,191.37,194.45,1196276.0
2023-03-01 11:30:00,194.46,195.9,193.22,195.27,996896.0,194.46,195.9,193.22,195.27,996896.0
2023-03-01 12:00:00,195.34,196.44,193.65,194.28,850118.0,195.34,196.44,193.65,194.28,850118.0
2023-03-01 12:30:00,194.28,196.73,193.82,196.73,517693.0,194.28,196.73,193.82,196.73,517693.0
2023-03-01 13:00:00,196.75,196.9,193.88,195.79,446152.0,196.75,196.9,193.88,195.79,446152.0
2023-03-01 13:30:00,195.8,196.06,193.84,194.19,385551.0,195.8,196.06,193.84,194.19,385551.0
2023-03-01 14:00:00,194.1,194.1,192.1,193.0,548214.0,194.1,194.1,192.1,193.0,548214.0
2023-03-01 14:30:00,192.85,193.11,191.27,192.06,471913.0,192.85,193.11,191.27,192.06,471913.0
2023-03-01 15:00:00,191.96,193.76,191.96,192.79,483899.0,191.96,193.76,191.96,192.79,483899.0
2023-03-01 15:30:00,192.83,196.35,192.17,195.68,909976.0,192.83,196.35,192.17,195.68,909976.0
2023-03-02 09:30:00,195.73,199.35,195.63,198.05,636988.0,195.73,199.35,195.63,198.05,636988.0
2023-03-02 10:00:00,198.0,198.2,192.68,195.66,382884.0,198.0,198.2,192.68,195.66,382884.0
2023-03-02 10:30:00,195.64,196.47,194.07,195.21,222531.0,195.64,196.47,194.07,195.21,222531.0
2023-03-02 11:00:00,195.2,197.0,194.92,195.64,227141.0,195.2,197.0,194.92,195.64,227141.0
2023-03-02 11:30:00,195.74,196.35,194.86,195.71,119353.0,195.74,196.35,194.86,195.71,119353.0
2023-03-02 12:00:00,195.78,196.93,195.58,196.22,91260.0,195.78,196.93,195.58,196.22,91260.0
2023-03-02 12:30:00,196.23,196.49,193.77,194.0,125693.0,196.23,196.49,193.77,194.0,125693.0
2023-03-02 13:00:00,194.0,195.27,193.46,194.72,133125.0,194.0,195.27,193.46,194.72,133125.0
2023-03-02 13:30:00,194.72,195.86,194.06,195.33,116027.0,194.72,195.86,194.06,195.33,116027.0
2023-03-02 14:00:00,195.26,195.75,194.68,194.74,91504.0,195.26,195.75,194.68,194.74,91504.0
2023-03-02 14:30:00,194.7,195.02,193.68,194.33,126273.0,194.7,195.02,193.68,194.33,126273.0
2023-03-02 15:00:00,194.3,196.03,194.2,196.03,127525.0,194.3,196.03,194.2,196.03,127525.0
2023-03-02 15:30:00,196.13,198.39,196.1,198.27,384875.0,196.13,198.39,196.1,198.27,384875.0
2023-03-03 09:30:00,200.12,206.5,198.73,205.77,910353.0,200.12,206.5,198.73,205.77,910353.0
2023-03-03 10:00:00,205.95,206.07,203.12,203.13,417510.0,205.95,206.07,203.12,203.13,417510.0
2023-03-03 10:30:00,203.21,204.58,202.05,203.55,318062.0,203.21,204.58,202.05,203.55,318062.0
2023-03-03 11:00:00,203.45,206.37,203.35,206.15,171898.0,203.45,206.37,203.35,206.15,171898.0
2023-03-03 11:30:00,206.15,206.45,205.08,205.22,236750.0,206.15,206.45,205.08,205.22,236750.0
2023-03-03 12:00:00,205.14,207.62,204.9,207.51,230735.0,205.14,207.62,204.9,207.51,230735.0
2023-03-03 12:30:00,207.57,208.52,207.26,207.94,255955.0,207.57,208.52,207.26,207.94,255955.0
2023-03-03 13:00:00,207.91,209.31,207.44,208.94,246637.0,207.91,209.31,207.44,208.94,246637.0
2023-03-03 13:30:00,208.87,210.87,208.68,210.71,309328.0,208.87,210.87,208.68,210.71,309328.0
2023-03-03 14:00:00,210.73,210.82,208.81,209.27,251844.0,210.73,210.82,208.81,209.27,251844.0
2023-03-03 14:30:00,209.28,210.4,208.12,210.07,259800.0,209.28,210.4,208.12,210.07,259800.0
2023-03-03 15:00:00,210.02,210.87,209.78,210.21,237625.0,210.02,210.87,209.78,210.21,237625.0
2023-03-03 15:30:00,210.19,211.47,209.56,209.99,567977.0,210.19,211.47,209.56,209.99,567977.0
2023-03-06 09:30:00,211.69,215.88,210.46,215.39,624369.0,211.69,215.88,210.46,215.39,624369.0
2023-03-06 10:00:00,215.34,216.19,211.75,214.31,434155.0,215.34,216.19,211.75,214.31,434155.0
2023-03-06 10:30:00,214.53,215.0,212.27,213.09,207099.0,214.53,215.0,212.27,213.09,207099.0
2023-03-06 11:00:00,212.96,214.27,211.39,212.2,169280.0,212.96,214.27,211.39,212.2,169280.0
2023-03-06 11:30:00,212.21,213.42,211.67,212.5,187755.0,212.21,213.42,211.67,212.5,187755.0
2023-03-06 12:00:00,212.45,212.87,211.21,211.85,111352.0,212.45,212.87,211.21,211.85,111352.0
2023-03-06 12:30:00,211.85,211.89,209.61,209.68,135194.0,211.85,211.89,209.61,209.68,135194.0
2023-03-06 13:00:00,209.79,210.22,208.21,209.76,227633.0,209.79,210.22,208.21,209.76,227633.0
2023-03-06 13:30:00,209.84,210.47,208.52,210.36,126300.0,209.84,210.47,208.52,210.36,126300.0
2023-03-06 14:00:00,210.43,211.16,209.68,210.58,93159.0,210.43,211.16,209.68,210.58,93159.0
2023-03-06 14:30:00,210.53,211.97,210.23,211.78,110880.0,210.53,211.97,210.23,211.78,110880.0
2023-03-06 15:00:00,211.78,211.98,209.49,209.64,164663.0,211.78,211.98,209.49,209.64,164663.0
2023-03-06 15:30:00,209.66,212.35,209.52,212.33,337653.0,209.66,212.35,209.52,212.33,337653.0
2023-03-07 09:30:00,212.5,217.76,212.33,213.3,553464.0,212.5,217.76,212.33,213.3,553464.0
2023-03-07 10:00:00,213.53,214.44,211.0,213.89,280508.0,213.53,214.44,211.0,213.89,280508.0
2023-03-07 10:30:00,213.85,215.64,213.4,214.43,180151.0,213.85,215.64,213.4,214.43,180151.0
2023-03-07 11:00:00,214.42,215.98,213.78,214.23,156838.0,214.42,215.98,213.78,214.23,156838.0
2023-03-07 11:30:00,214.16,214.68,213.16,213.6,102546.0,214.16,214.68,213.16,213.6,102546.0
2023-03-07 12:00:00,213.54,216.44,213.5,215.76,91006.0,213.54,216.44,213.5,215.76,91006.0
2023-03-07 12:30:00,215.78,216.73,215.63,216.21,111194.0,215.78,216.73,215.63,216.21,111194.0
2023-03-07 13:00:00,216.13,216.15,213.71,213.76,132288.0,216.13,216.15,213.71,213.76,132288.0
2023-03-07 13:30:00,213.75,214.11,212.7,213.2,83647.0,213.75,214.11,212.7,213.2,83647.0
2023-03-07 14:00:00,213.2,214.4,213.15,213.92,98949.0,213.2,214.4,213.15,213.92,98949.0
2023-03-07 14:30:00,213.9,214.44,213.18,213.74,82073.0,213.9,214.44,213.18,213.74,82073.0
2023-03-07 15:00:00,213.74,214.87,213.69,214.04,114202.0,213.74,214.87,213.69,214.04,114202.0
2023-03-07 15:30:00,213.97,214.93,213.78,214.33,267031.0,213.97,214.93,213.78,214.33,267031.0
2023-03-08 09:30:00,215.29,216.17,210.26,213.16,349810.0,215.29,216.17,210.26,213.16,349810.0
2023-03-08 10:00:00,213.15,214.49,211.85,212.4,171717.0,213.15,214.49,211.85,212.4,171717.0
2023-03-08 10:30:00,212.58,213.22,211.25,212.77,160418.0,212.58,213.22,211.25,212.77,160418.0
2023-03-08 11:00:00,212.94,213.26,212.13,212.49,69014.0,212.94,213.26,212.13,212.49,69014.0
2023-03-08 11:30:00,212.5,212.5,210.85,212.14,65817.0,212.5,212.5,210.85,212.14,65817.0
2023-03-08 12:00:00,212.08,212.29,210.67,210.87,60860.0,212.08,212.29,210.67,210.87,60860.0
2023-03-08 12:30:00,210.91,211.32,210.25,210.83,80460.0,210.91,211.32,210.25,210.83,80460.0
2023-03-08 13:00:00,210.72,212.13,210.72,211.69,68815.0,210.72,212.13,210.72,211.69,68815.0
2023-03-08 13:30:00,211.62,212.16,211.36,212.09,53000.0,211.62,212.16,211.36,212.09,53000.0
2023-03-08 14:00:00,212.1,213.6,211.7,213.26,76355.0,212.1,213.6,211.7,213.26,76355.0
2023-03-08 14:30:00,213.27,213.91,212.83,212.99,91795.0,213.27,213.91,212.83,212.99,91795.0
2023-03-08 15:00:00,213.06,213.44,212.44,213.2,91110.0,213.06,213.44,212.44,213.2,91110.0
2023-03-08 15:30:00,213.23,214.85,212.98,214.34,291390.0,213.23,214.85,212.98,214.34,291390.0
2023-03-09 09:30:00,214.65,215.67,213.25,215.31,178907.0,214.65,215.67,213.25,215.31,178907.0
2023-03-09 10:00:00,215.35,217.55,215.01,216.56,170023.0,215.35,217.55,215.01,216.56,170023.0
2023-03-09 10:30:00,216.5,218.25,216.45,216.87,149152.0,216.5,218.25,216.45,216.87,149152.0
2023-03-09 11:00:00,216.75,217.75,216.13,217.01,101075.0,216.75,217.75,216.13,217.01,101075.0
2023-03-09 11:30:00,217.2,217.79,216.38,217.13,77189.0,217.2,217.79,216.38,217.13,77189.0
2023-03-09 12:00:00,217.23,217.55,216.28,216.9,62023.0,217.23,217.55,216.28,216.9,62023.0
2023-03-09 12:30:00,216.91,217.16,214.84,215.44,94323.0,216.91,217.16,214.84,215.44,94323.0
2023-03-09 13:00:00,215.49,215.54,214.16,214.66,59435.0,215.49,215.54,214.16,214.66,59435.0
2023-03-09 13:30:00,214.66,214.99,213.42,213.54,82100.0,214.66,214.99,213.42,213.54,82100.0
2023-03-09 14:00:00,213.52,214.0,212.53,213.74,102433.0,213.52,214.0,212.53,213.74,102433.0
2023-03-09 14:30:00,213.74,213.85,212.43,212.56,88311.0,213.74,213.85,212.43,212.56,88311.0
2023-03-09 15:00:00,212.63,212.83,210.54,211.44,143301.0,212.63,212.83,210.54,211.44,143301.0
2023-03-09 15:30:00,211.43,212.88,211.07,211.22,375202.0,211.43,212.88,211.07,211.22,375202.0
2023-03-10 09:30:00,210.33,210.9,206.81,208.18,329978.0,210.33,210.9,206.81,208.18,329978.0
2023-03-10 10:00:00,207.98,209.8,206.92,208.25,160711.0,207.98,209.8,206.92,208.25,160711.0
2023-03-10 10:30:00,208.25,211.44,208.13,211.4,74202.0,208.25,211.44,208.13,211.4,74202.0
2023-03-10 11:00:00,211.28,213.59,210.92,213.09,88414.0,211.28,213.59,210.92,213.09,88414.0
2023-03-10 11:30:00,213.09,213.36,209.52,209.53,71004.0,213.09,213.36,209.52,209.53,71004.0
2023-03-10 12:00:00,209.76,209.89,207.87,208.06,154481.0,209.76,209.89,207.87,208.06,154481.0
2023-03-10 12:30:00,208.23,209.41,205.87,207.3,126904.0,208.23,209.41,205.87,207.3,126904.0
2023-03-10 13:00:00,207.39,208.01,206.69,207.25,77665.0,207.39,208.01,206.69,207.25,77665.0
2023-03-10 13:30:00,207.16,207.25,205.78,206.89,108893.0,207.16,207.25,205.78,206.89,108893.0
2023-03-10 14:00:00,206.81,208.2,206.77,207.08,65635.0,206.81,208.2,206.77,207.08,65635.0
2023-03-10 14:30:00,207.16,209.14,207.14,209.05,54472.0,207.16,209.14,207.14,209.05,54472.0
2023-03-10 15:00:00,209.12,209.96,208.26,208.54,66739.0,209.12,209.96,208.26,208.54,66739.0
2023-03-10 15:30:00,208.49,208.63,207.3,207.77,181055.0,208.49,208.63,207.3,207.77,181055.0
2023-03-13 09:30:00,204.62,207.5,202.9,204.39,288510.0,204.62,207.5,202.9,204.39,288510.0
2023-03-13 10:00:00,204.4,206.08,203.59,204.89,120516.0,204.4,206.08,203.59,204.89,120516.0
2023-03-13 10:30:00,205.07,207.28,204.81,207.15,90507.0,205.07,207.28,204.81,207.15,90507.0
2023-03-13 11:00:00,207.28,209.23,206.59,208.59,108238.0,207.28,209.23,206.59,208.59,108238.0
2023-03-13 11:30:00,208.53,208.73,206.68,207.84,64162.0,208.53,208.73,206.68,207.84,64162.0
2023-03-13 12:00:00,207.89,208.52,206.13,206.35,66669.0,207.89,208.52,206.13,206.35,66669.0
2023-03-13 12:30:00,206.47,207.16,204.73,205.14,59701.0,206.47,207.16,204.73,205.14,59701.0
2023-03-13 13:00:00,205.19,206.15,204.2,205.55,94213.0,205.19,206.15,204.2,205.55,94213.0
2023-03-13 13:30:00,205.4,206.12,203.11,204.37,400193.0,205.4,206.12,203.11,204.37,400193.0
2023-03-13 14:00:00,204.3,204.96,203.62,203.83,185779.0,204.3,204.96,203.62,203.83,185779.0
2023-03-13 14:30:00,203.97,204.5,202.9,203.87,59390.0,203.97,204.5,202.9,203.87,59390.0
2023-03-13 15:00:00,203.99,203.99,201.78,202.18,129926.0,203.99,203.99,201.78,202.18,129926.0
2023-03-13 15:30:00,202.19,204.09,202.18,203.55,314597.0,202.19,204.09,202.18,203.55,314597.0
2023-03-14 09:30:00,207.72,210.8,205.0,207.16,243061.0,207.72,210.8,205.0,207.16,243061.0
2023-03-14 10:00:00,207.16,209.57,206.8,209.28,89809.0,207.16,209.57,206.8,209.28,89809.0
2023-03-14 10:30:00,209.41,209.79,207.11,207.34,74089.0,209.41,209.79,207.11,207.34,74089.0
2023-03-14 11:00:00,207.47,208.38,206.71,206.83,62040.0,207.47,208.38,206.71,206.83,62040.0
2023-03-14 11:30:00,206.95,207.56,206.08,206.4,56564.0,206.95,207.56,206.08,206.4,56564.0
2023-03-14 12:00:00,206.29,206.34,204.89,205.4,41033.0,206.29,206.34,204.89,205.4,41033.0
2023-03-14 12:30:00,205.42,206.66,205.07,206.66,33683.0,205.42,206.66,205.07,206.66,33683.0
2023-03-14 13:00:00,206.53,206.95,205.41,206.64,46088.0,206.53,206.95,205.41,206.64,46088.0
2023-03-14 13:30:00,206.59,207.1,205.75,206.08,29911.0,206.59,207.1,205.75,206.08,29911.0
2023-03-14 14:00:00,206.19,206.73,205.39,206.04,31463.0,206.19,206.73,205.39,206.04,31463.0
2023-03-14 14:30:00,205.9,206.79,205.49,205.56,27127.0,205.9,206.79,205.49,205.56,27127.0
2023-03-14 15:00:00,205.67,205.87,204.23,204.77,62860.0,205.67,205.87,204.23,204.77,62860.0
2023-03-14 15:30:00,204.69,207.43,204.63,207.33,251651.0,204.69,207.43,204.63,207.33,251651.0
2023-03-15 09:30:00,203.68,207.34,202.76,205.2,159117.0,203.68,207.34,202.76,205.2,159117.0
2023-03-15 10:00:00,205.16,205.77,203.5,204.09,164644.0,205.16,205.77,203.5,204.09,164644.0
2023-03-15 10:30:00,203.93,204.23,202.61,203.57,92939.0,203.93,204.23,202.61,203.57,92939.0
2023-03-15 11:00:00,203.56,203.96,202.11,203.13,69311.0,203.56,203.96,202.11,203.13,69311.0
2023-03-15 11:30:00,203.07,203.31,201.65,202.44,56090.0,203.07,203.31,201.65,202.44,56090.0
2023-03-15 12:00:00,202.47,202.71,200.5,201.42,120261.0,202.47,202.71,200.5,201.42,120261.0
2023-03-15 12:30:00,201.41,201.41,199.8,199.8,76089.0,201.41,201.41,199.8,199.8,76089.0
2023-03-15 13:00:00,199.8,200.38,198.77,199.0,123426.0,199.8,200.38,198.77,199.0,123426.0
2023-03-15 13:30:00,199.07,200.35,198.6,199.95,99971.0,199.07,200.35,198.6,199.95,99971.0
2023-03-15 14:00:00,199.92,203.03,199.43,202.12,79666.0,199.92,203.03,199.43,202.12,79666.0
2023-03-15 14:30:00,202.21,203.35,201.82,202.64,49080.0,202.21,203.35,201.82,202.64,49080.0
2023-03-15 15:00:00,202.63,203.88,201.9,203.72,97073.0,202.63,203.88,201.9,203.72,97073.0
2023-03-15 15:30:00,203.72,203.82,201.91,203.29,166869.0,203.72,203.82,201.91,203.29,166869.0
2023-03-16 09:30:00,202.4,203.29,199.37,202.09,81936.0,202.4,203.29,199.37,202.09,81936.0
2023-03-16 10:00:00,202.24,202.41,199.5,200.63,48850.0,202.24,202.41,199.5,200.63,48850.0
2023-03-16 10:30:00,200.71,203.19,199.79,201.97,72537.0,200.71,203.19,199.79,201.97,72537.0
2023-03-16 11:00:00,201.96,202.74,200.93,201.85,72313.0,201.96,202.74,200.93,201.85,72313.0
2023-03-16 11:30:00,201.96,202.56,201.0,202.02,41606.0,201.96,202.56,201.0,202.02,41606.0
2023-03-16 12:00:00,202.14,202.18,201.19,201.78,43448.0,202.14,202.18,201.19,201.78,43448.0
2023-03-16 12:30:00,201.86,204.68,201.44,204.42,90097.0,201.86,204.68,201.44,204.42,90097.0
2023-03-16 13:00:00,204.36,204.71,203.63,204.26,40360.0,204.36,204.71,203.63,204.26,40360.0
2023-03-16 13:30:00,204.19,205.1,204.16,204.79,43824.0,204.19,205.1,204.16,204.79,43824.0
2023-03-16 14:00:00,204.69,204.92,203.91,204.21,49275.0,204.69,204.92,203.91,204.21,49275.0
2023-03-16 14:30:00,204.21,205.85,204.06,205.84,36278.0,204.21,205.85,204.06,205.84,36278.0
2023-03-16 15:00:00,205.84,206.49,205.58,206.17,72041.0,205.84,206.49,205.58,206.17,72041.0
2023-03-16 15:30:00,206.11,206.67,205.51,206.62,179809.0,206.11,206.67,205.51,206.62,179809.0
2023-03-17 09:30:00,205.69,205.69,200.88,201.77,229060.0,205.69,205.69,200.88,201.77,229060.0
2023-03-17 10:00:00,201.86,203.16,199.19,199.82,164843.0,201.86,203.16,199.19,199.82,164843.0
2023-03-17 10:30:00,199.61,199.61,195.58,196.19,258143.0,199.61,199.61,195.58,196.19,258143.0
2023-03-17 11:00:00,196.19,197.92,195.32,196.23,157939.0,196.19,197.92,195.32,196.23,157939.0
2023-03-17 11:30:00,196.18,197.39,195.79,196.91,97137.0,196.18,197.39,195.79,196.91,97137.0
2023-03-17 12:00:00,196.93,198.31,196.5,198.3,137424.0,196.93,198.31,196.5,198.3,137424.0
2023-03-17 12:30:00,198.21,199.2,197.4,198.31,155704.0,198.21,199.2,197.4,198.31,155704.0
2023-03-17 13:00:00,198.26,199.33,197.84,199.19,212716.0,198.26,199.33,197.84,199.19,212716.0
2023-03-17 13:30:00,199.22,200.46,199.1,200.05,111850.0,199.22,200.46,199.1,200.05,111850.0
2023-03-17 14:00:00,200.07,200.13,199.0,199.97,154037.0,200.07,200.13,199.0,199.97,154037.0
2023-03-17 14:30:00,200.0,200.64,199.46,199.65,73827.0,200.0,200.64,199.46,199.65,73827.0
2023-03-17 15:00:00,199.7,200.25,199.44,199.83,89557.0,199.7,200.25,199.44,199.83,89557.0
2023-03-17 15:30:00,199.76,200.08,198.44,199.59,331888.0,199.76,200.08,198.44,199.59,331888.0
2023-03-20 09:30:00,200.69,203.14,196.69,202.04,196159.0,200.69,203.14,196.69,202.04,196159.0
2023-03-20 10:00:00,202.05,204.72,202.03,204.47,175329.0,202.05,204.72,202.03,204.47,175329.0
2023-03-20 10:30:00,204.47,204.72,202.93,204.16,202686.0,204.47,204.72,202.93,204.16,202686.0
2023-03-20 11:00:00,204.2,205.42,204.15,205.15,106425.0,204.2,205.42,204.15,205.15,106425.0
2023-03-20 11:30:00,205.28,205.29,204.3,204.92,95944.0,205.28,205.29,204.3,204.92,95944.0
2023-03-20 12:00:00,204.91,205.16,203.21,203.61,103984.0,204.91,205.16,203.21,203.61,103984.0
2023-03-20 12:30:00,203.66,203.76,201.45,201.58,81185.0,203.66,203.76,201.45,201.58,81185.0
2023-03-20 13:00:00,201.74,202.94,201.53,202.13,35261.0,201.74,202.94,201.53,202.13,35261.0
2023-03-20 13:30:00,202.06,202.74,202.06,202.62,46575.0,202.06,202.74,202.06,202.62,46575.0
2023-03-20 14:00:00,202.52,203.79,202.43,203.4,35427.0,202.52,203.79,202.43,203.4,35427.0
2023-03-20 14:30:00,203.41,203.62,202.91,203.49,30475.0,203.41,203.62,202.91,203.49,30475.0
2023-03-20 15:00:00,203.53,203.93,203.12,203.52,69749.0,203.53,203.93,203.12,203.52,69749.0
2023-03-20 15:30:00,203.45,204.79,203.08,204.73,248912.0,203.45,204.79,203.08,204.73,248912.0
2023-03-21 09:30:00,208.6,211.0,205.97,210.86,153975.0,208.6,211.0,205.97,210.86,153975.0
2023-03-21 10:00:00,211.05,211.18,207.84,208.57,115652.0,211.05,211.18,207.84,208.57,115652.0
2023-03-21 10:30:00,208.59,210.24,207.13,209.2,52933.0,208.59,210.24,207.13,209.2,52933.0
2023-03-21 11:00:00,209.06,209.79,208.08,209.04,39802.0,209.06,209.79,208.08,209.04,39802.0
2023-03-21 11:30:00,209.11,211.05,208.79,210.62,58179.0,209.11,211.05,208.79,210.62,58179.0
2023-03-21 12:00:00,210.71,210.82,207.88,208.5,58567.0,210.71,210.82,207.88,208.5,58567.0
2023-03-21 12:30:00,208.38,209.39,208.0,208.59,25388.0,208.38,209.39,208.0,208.59,25388.0
2023-03-21 13:00:00,208.6,210.14,208.29,209.93,24435.0,208.6,210.14,208.29,209.93,24435.0
2023-03-21 13:30:00,209.78,209.87,208.53,208.72,31692.0,209.78,209.87,208.53,208.72,31692.0
2023-03-21 14:00:00,208.86,209.34,208.43,208.75,30012.0,208.86,209.34,208.43,208.75,30012.0
2023-03-21 14:30:00,208.97,209.93,208.91,209.74,35055.0,208.97,209.93,208.91,209.74,35055.0
2023-03-21 15:00:00,209.76,210.45,209.32,209.92,67444.0,209.76,210.45,209.32,209.92,67444.0
2023-03-21 15:30:00,210.08,210.49,209.05,209.15,114305.0,210.08,210.49,209.05,209.15,114305.0
2023-03-22 09:30:00,209.64,211.23,208.5,210.93,132299.0,209.64,211.23,208.5,210.93,132299.0
2023-03-22 10:00:00,210.74,211.06,207.55,209.48,125959.0,210.74,211.06,207.55,209.48,125959.0
2023-03-22 10:30:00,209.48,210.25,208.74,210.03,63042.0,209.48,210.25,208.74,210.03,63042.0
2023-03-22 11:00:00,210.02,210.21,209.27,209.83,51102.0,210.02,210.21,209.27,209.83,51102.0
2023-03-22 11:30:00,209.68,210.19,209.04,209.53,39516.0,209.68,210.19,209.04,209.53,39516.0
2023-03-22 12:00:00,209.53,210.77,209.29,209.92,62423.0,209.53,210.77,209.29,209.92,62423.0
2023-03-22 12:30:00,209.8,209.83,206.83,206.83,36350.0,209.8,209.83,206.83,206.83,36350.0
2023-03-22 13:00:00,206.94,208.09,206.6,207.94,32458.0,206.94,208.09,206.6,207.94,32458.0
2023-03-22 13:30:00,208.04,208.47,207.76,208.3,20705.0,208.04,208.47,207.76,208.3,20705.0
2023-03-22 14:00:00,208.34,209.29,207.55,208.78,40595.0,208.34,209.29,207.55,208.78,40595.0
2023-03-22 14:30:00,208.74,211.51,207.32,209.18,75582.0,208.74,211.51,207.32,209.18,75582.0
2023-03-22 15:00:00,209.13,209.64,207.42,209.02,45809.0,209.13,209.64,207.42,209.02,45809.0
2023-03-22 15:30:00,209.17,209.17,204.84,204.96,130798.0,209.17,209.17,204.84,204.96,130798.0
2023-03-23 09:30:00,208.31,215.82,207.78,215.04,247348.0,208.31,215.82,207.78,215.04,247348.0
2023-03-23 10:00:00,215.09,216.15,214.36,215.35,144644.0,215.09,216.15,214.36,215.35,144644.0
2023-03-23 10:30:00,215.42,217.3,215.32,216.79,154061.0,215.42,217.3,215.32,216.79,154061.0
2023-03-23 11:00:00,216.9,217.94,216.4,217.63,87726.0,216.9,217.94,216.4,217.63,87726.0
2023-03-23 11:30:00,217.53,218.2,215.83,216.0,103222.0,217.53,218.2,215.83,216.0,103222.0
2023-03-23 12:00:00,216.02,216.02,213.39,213.65,104306.0,216.02,216.02,213.39,213.65,104306.0
2023-03-23 12:30:00,213.67,213.74,212.17,212.17,85224.0,213.67,213.74,212.17,212.17,85224.0
2023-03-23 13:00:00,212.18,212.41,210.67,211.37,61486.0,212.18,212.41,210.67,211.37,61486.0
2023-03-23 13:30:00,211.24,212.48,211.24,211.68,54903.0,211.24,212.48,211.24,211.68,54903.0
2023-03-23 14:00:00,211.74,212.48,210.03,210.04,55970.0,211.74,212.48,210.03,210.04,55970.0
2023-03-23 14:30:00,210.02,210.37,208.52,209.19,82182.0,210.02,210.37,208.52,209.19,82182.0
2023-03-23 15:00:00,209.22,210.74,208.04,209.2,103499.0,209.22,210.74,208.04,209.2,103499.0
2023-03-23 15:30:00,209.08,210.85,208.59,210.01,166763.0,209.08,210.85,208.59,210.01,166763.0
2023-03-24 09:30:00,208.03,211.27,207.34,211.17,127373.0,208.03,211.27,207.34,211.17,127373.0
2023-03-24 10:00:00,210.9,211.14,208.92,210.64,81247.0,210.9,211.14,208.92,210.64,81247.0
2023-03-24 10:30:00,210.55,210.8,207.29,207.46,66961.0,210.55,210.8,207.29,207.46,66961.0
2023-03-24 11:00:00,207.37,209.28,207.07,208.83,73038.0,207.37,209.28,207.07,208.83,73038.0
2023-03-24 11:30:00,208.9,210.69,207.81,210.58,90917.0,208.9,210.69,207.81,210.58,90917.0
2023-03-24 12:00:00,210.3,211.12,209.69,210.04,58896.0,210.3,211.12,209.69,210.04,58896.0
2023-03-24 12:30:00,210.12,210.53,209.21,210.1,52708.0,210.12,210.53,209.21,210.1,52708.0
2023-03-24 13:00:00,210.25,211.7,209.87,211.47,44517.0,210.25,211.7,209.87,211.47,44517.0
2023-03-24 13:30:00,211.37,212.04,210.76,211.01,63163.0,211.37,212.04,210.76,211.01,63163.0
2023-03-24 14:00:00,211.14,211.95,210.64,211.3,36044.0,211.14,211.95,210.64,211.3,36044.0
2023-03-24 14:30:00,211.21,211.38,210.3,210.59,52669.0,211.21,211.38,210.3,210.59,52669.0
2023-03-24 15:00:00,210.5,211.37,210.12,211.34,44578.0,210.5,211.37,210.12,211.34,44578.0
2023-03-24 15:30:00,211.31,211.46,210.09,211.15,148264.0,211.31,211.46,210.09,211.15,148264.0
2023-03-27 09:30:00,212.77,213.73,210.42,212.7,126632.0,212.77,213.73,210.42,212.7,126632.0
2023-03-27 10:00:00,212.61,212.64,210.44,210.48,61049.0,212.61,212.64,210.44,210.48,61049.0
2023-03-27 10:30:00,210.43,210.94,209.77,210.5,56608.0,210.43,210.94,209.77,210.5,56608.0
2023-03-27 11:00:00,210.61,210.86,208.11,208.47,67231.0,210.61,210.86,208.11,208.47,67231.0
2023-03-27 11:30:00,208.46,208.91,207.5,208.81,44889.0,208.46,208.91,207.5,208.81,44889.0
2023-03-27 12:00:00,208.81,210.82,208.81,210.22,45439.0,208.81,210.82,208.81,210.22,45439.0
2023-03-27 12:30:00,210.3,210.5,209.48,210.28,19361.0,210.3,210.5,209.48,210.28,19361.0
2023-03-27 13:00:00,210.42,211.26,210.41,211.08,16541.0,210.42,211.26,210.41,211.08,16541.0
2023-03-27 13:30:00,211.19,212.08,211.04,211.84,45251.0,211.19,212.08,211.04,211.84,45251.0
2023-03-27 14:00:00,211.75,211.77,211.09,211.28,16375.0,211.75,211.77,211.09,211.28,16375.0
2023-03-27 14:30:00,211.17,211.4,210.59,210.85,15794.0,211.17,211.4,210.59,210.85,15794.0
2023-03-27 15:00:00,210.97,211.21,210.31,210.53,21321.0,210.97,211.21,210.31,210.53,21321.0
2023-03-27 15:30:00,210.47,210.6,209.69,210.16,146937.0,210.47,210.6,209.69,210.16,146937.0
2023-03-28 09:30:00,210.23,212.15,210.01,211.03,122155.0,210.23,212.15,210.01,211.03,122155.0
2023-03-28 10:00:00,210.85,211.39,209.5,209.67,84230.0,210.85,211.39,209.5,209.67,84230.0
2023-03-28 10:30:00,209.64,210.27,208.79,209.87,30540.0,209.64,210.27,208.79,209.87,30540.0
2023-03-28 11:00:00,209.95,210.71,209.87,210.53,42996.0,209.95,210.71,209.87,210.53,42996.0
2023-03-28 11:30:00,210.52,211.49,210.49,210.9,19964.0,210.52,211.49,210.49,210.9,19964.0
2023-03-28 12:00:00,210.74,211.3,210.4,211.18,23997.0,210.74,211.3,210.4,211.18,23997.0
2023-03-28 12:30:00,211.21,211.86,211.04,211.86,24169.0,211.21,211.86,211.04,211.86,24169.0
2023-03-28 13:00:00,211.85,212.05,211.43,211.72,23781.0,211.85,212.05,211.43,211.72,23781.0
2023-03-28 13:30:00,211.68,211.72,210.35,210.63,29623.0,211.68,211.72,210.35,210.63,29623.0
2023-03-28 14:00:00,210.61,210.9,210.13,210.19,37917.0,210.61,210.9,210.13,210.19,37917.0
2023-03-28 14:30:00,210.21,210.7,209.69,210.65,26888.0,210.21,210.7,209.69,210.65,26888.0
2023-03-28 15:00:00,210.71,211.16,209.92,209.92,45203.0,210.71,211.16,209.92,209.92,45203.0
2023-03-28 15:30:00,209.86,210.5,209.57,209.96,68048.0,209.86,210.5,209.57,209.96,68048.0
2023-03-29 09:30:00,212.3,212.3,206.62,207.39,120779.0,212.3,212.3,206.62,207.39,120779.0
2023-03-29 10:00:00,207.58,209.36,207.35,208.13,64047.0,207.58,209.36,207.35,208.13,64047.0
2023-03-29 10:30:00,208.26,208.98,207.56,207.74,32054.0,208.26,208.98,207.56,207.74,32054.0
2023-03-29 11:00:00,207.85,210.35,207.85,210.1,33649.0,207.85,210.35,207.85,210.1,33649.0
2023-03-29 11:30:00,210.15,212.71,209.91,212.49,60118.0,210.15,212.71,209.91,212.49,60118.0
2023-03-29 12:00:00,212.48,213.11,211.57,212.87,48738.0,212.48,213.11,211.57,212.87,48738.0
2023-03-29 12:30:00,212.89,213.41,212.31,212.86,42767.0,212.89,213.41,212.31,212.86,42767.0
2023-03-29 13:00:00,212.99,212.99,212.1,212.64,26944.0,212.99,212.99,212.1,212.64,26944.0
2023-03-29 13:30:00,212.55,213.22,212.12,212.83,29841.0,212.55,213.22,212.12,212.83,29841.0
2023-03-29 14:00:00,212.89,214.31,212.89,214.23,55843.0,212.89,214.31,212.89,214.23,55843.0
2023-03-29 14:30:00,214.2,215.67,214.17,215.42,136789.0,214.2,215.67,214.17,215.42,136789.0
2023-03-29 15:00:00,215.41,215.73,214.89,215.73,107944.0,215.41,215.73,214.89,215.73,107944.0
2023-03-29 15:30:00,215.62,215.99,215.1,215.35,170249.0,215.62,215.99,215.1,215.35,170249.0
2023-03-30 09:30:00,218.63,219.55,216.06,216.24,207732.0,218.63,219.55,216.06,216.24,207732.0
2023-03-30 10:00:00,216.24,216.31,213.97,215.36,172818.0,216.24,216.31,213.97,215.36,172818.0
2023-03-30 10:30:00,215.5,216.26,213.81,214.09,57377.0,215.5,216.26,213.81,214.09,57377.0
2023-03-30 11:00:00,214.26,215.05,213.89,214.37,55437.0,214.26,215.05,213.89,214.37,55437.0
2023-03-30 11:30:00,214.3,214.61,213.38,213.83,53169.0,214.3,214.61,213.38,213.83,53169.0
2023-03-30 12:00:00,213.83,213.83,212.58,213.14,27534.0,213.83,213.83,212.58,213.14,27534.0
2023-03-30 12:30:00,213.0,213.42,212.67,212.95,18000.0,213.0,213.42,212.67,212.95,18000.0
2023-03-30 13:00:00,212.95,213.86,212.95,213.45,19998.0,212.95,213.86,212.95,213.45,19998.0
2023-03-30 13:30:00,213.29,213.52,212.54,213.14,28296.0,213.29,213.52,212.54,213.14,28296.0
2023-03-30 14:00:00,213.14,215.0,213.14,214.7,31198.0,213.14,215.0,213.14,214.7,31198.0
2023-03-30 14:30:00,214.7,214.81,214.11,214.42,26554.0,214.7,214.81,214.11,214.42,26554.0
2023-03-30 15:00:00,214.34,215.02,214.12,214.12,40996.0,214.34,215.02,214.12,214.12,40996.0
2023-03-30 15:30:00,214.17,214.61,213.11,213.34,112352.0,214.17,214.61,213.11,213.34,112352.0
2023-03-31 09:30:00,213.5,216.1,213.48,214.2,61573.0,213.5,216.1,213.48,214.2,61573.0
2023-03-31 10:00:00,214.2,216.67,214.2,216.21,45844.0,214.2,216.67,214.2,216.21,45844.0
2023-03-31 10:30:00,216.07,216.67,215.6,215.95,49880.0,216.07,216.67,215.6,215.95,49880.0
2023-03-31 11:00:00,216.17,217.97,216.17,216.94,44369.0,216.17,217.97,216.17,216.94,44369.0
2023-03-31 11:30:00,217.0,217.79,216.95,217.77,35916.0,217.0,217.79,216.95,217.77,35916.0
2023-03-31 12:00:00,217.82,218.05,216.38,216.48,32144.0,217.82,218.05,216.38,216.48,32144.0
2023-03-31 12:30:00,216.36,217.61,216.36,217.21,28515.0,216.36,217.61,216.36,217.21,28515.0
2023-03-31 13:00:00,217.23,217.48,216.76,217.07,27221.0,217.23,217.48,216.76,217.07,27221.0
2023-03-31 13:30:00,217.07,217.07,215.47,215.93,42950.0,217.07,217.07,215.47,215.93,42950.0
2023-03-31 14:00:00,215.86,216.72,215.59,215.82,27618.0,215.86,216.72,215.59,215.82,27618.0
2023-03-31 14:30:00,215.91,215.91,215.38,215.71,22209.0,215.91,215.91,215.38,215.71,22209.0
2023-03-31 15:00:00,215.66,216.37,215.66,216.37,29688.0,215.66,216.37,215.66,216.37,29688.0
2023-03-31 15:30:00,216.38,217.63,215.7,217.45,168890.0,216.38,217.63,215.7,217.45,168890.0
2023-04-03 09:30:00,217.28,218.52,209.5,209.83,366332.0,217.28,218.52,209.5,209.83,366332.0
2023-04-03 10:00:00,209.75,211.15,208.51,210.71,245235.0,209.75,211.15,208.51,210.71,245235.0
2023-04-03 10:30:00,210.77,211.24,207.81,207.9,117150.0,210.77,211.24,207.81,207.9,117150.0
2023-04-03 11:00:00,207.94,209.0,207.65,208.89,70556.0,207.94,209.0,207.65,208.89,70556.0
2023-04-03 11:30:00,208.85,209.2,208.21,208.81,49838.0,208.85,209.2,208.21,208.81,49838.0
2023-04-03 12:00:00,209.06,210.0,208.62,209.25,34916.0,209.06,210.0,208.62,209.25,34916.0
2023-04-03 12:30:00,209.29,210.0,209.18,209.5,21620.0,209.29,210.0,209.18,209.5,21620.0
2023-04-03 13:00:00,209.5,210.04,208.85,208.85,32939.0,209.5,210.04,208.85,208.85,32939.0
2023-04-03 13:30:00,209.06,209.35,208.72,209.03,19852.0,209.06,209.35,208.72,209.03,19852.0
2023-04-03 14:00:00,209.06,209.26,208.51,208.63,22417.0,209.06,209.26,208.51,208.63,22417.0
2023-04-03 14:30:00,208.73,209.43,208.64,209.05,28639.0,208.73,209.43,208.64,209.05,28639.0
2023-04-03 15:00:00,209.18,209.38,208.6,208.81,39270.0,209.18,209.38,208.6,208.81,39270.0
2023-04-03 15:30:00,208.89,209.24,208.3,208.45,140962.0,208.89,209.24,208.3,208.45,140962.0
2023-04-04 09:30:00,207.32,209.28,205.79,208.84,160493.0,207.32,209.28,205.79,208.84,160493.0
2023-04-04 10:00:00,209.33,209.47,206.51,207.03,64799.0,209.33,209.47,206.51,207.03,64799.0
2023-04-04 10:30:00,207.03,207.72,206.13,206.44,32959.0,207.03,207.72,206.13,206.44,32959.0
2023-04-04 11:00:00,206.59,207.98,206.52,207.98,29951.0,206.59,207.98,206.52,207.98,29951.0
2023-04-04 11:30:00,207.93,208.08,206.71,206.73,20897.0,207.93,208.08,206.71,206.73,20897.0
2023-04-04 12:00:00,206.81,207.89,206.4,207.59,25576.0,206.81,207.89,206.4,207.59,25576.0
2023-04-04 12:30:00,207.81,209.2,207.6,208.83,28361.0,207.81,209.2,207.6,208.83,28361.0
2023-04-04 13:00:00,208.81,208.86,208.11,208.73,22889.0,208.81,208.86,208.11,208.73,22889.0
2023-04-04 13:30:00,208.75,209.07,207.99,208.16,15053.0,208.75,209.07,207.99,208.16,15053.0
2023-04-04 14:00:00,208.08,208.31,207.45,207.49,22283.0,208.08,208.31,207.45,207.49,22283.0
2023-04-04 14:30:00,207.36,207.83,207.27,207.69,31890.0,207.36,207.83,207.27,207.69,31890.0
2023-04-04 15:00:00,207.66,207.96,207.11,207.15,25784.0,207.66,207.96,207.11,207.15,25784.0
2023-04-04 15:30:00,207.16,208.4,206.71,208.14,118837.0,207.16,208.4,206.71,208.14,118837.0
2023-04-05 09:30:00,207.42,209.03,203.8,203.81,90813.0,207.42,209.03,203.8,203.81,90813.0
2023-04-05 10:00:00,203.96,204.66,202.16,202.34,113742.0,203.96,204.66,202.16,202.34,113742.0
2023-04-05 10:30:00,202.29,203.12,201.22,201.49,121364.0,202.29,203.12,201.22,201.49,121364.0
2023-04-05 11:00:00,201.44,202.45,200.25,200.38,108472.0,201.44,202.45,200.25,200.38,108472.0
2023-04-05 11:30:00,200.39,201.56,200.12,201.27,71165.0,200.39,201.56,200.12,201.27,71165.0
2023-04-05 12:00:00,201.32,201.43,199.81,200.7,69190.0,201.32,201.43,199.81,200.7,69190.0
2023-04-05 12:30:00,200.68,201.3,199.97,200.11,49835.0,200.68,201.3,199.97,200.11,49835.0
2023-04-05 13:00:00,200.2,201.97,200.2,201.59,32872.0,200.2,201.97,200.2,201.59,32872.0
2023-04-05 13:30:00,201.73,202.21,201.53,202.16,12789.0,201.73,202.21,201.53,202.16,12789.0
2023-04-05 14:00:00,202.3,202.71,201.66,201.78,16875.0,202.3,202.71,201.66,201.78,16875.0
2023-04-05 14:30:00,201.65,202.47,201.65,202.16,17179.0,201.65,202.47,201.65,202.16,17179.0
2023-04-05 15:00:00,202.14,202.21,201.22,201.72,29410.0,202.14,202.21,201.22,201.72,29410.0
2023-04-05 15:30:00,201.77,202.27,201.42,201.59,128681.0,201.77,202.27,201.42,201.59,128681.0
2023-04-06 09:30:00,201.08,201.74,199.86,200.86,93283.0,201.08,201.74,199.86,200.86,93283.0
2023-04-06 10:00:00,200.77,202.39,200.62,201.05,40602.0,200.77,202.39,200.62,201.05,40602.0
2023-04-06 10:30:00,200.94,201.46,199.88,200.73,32576.0,200.94,201.46,199.88,200.73,32576.0
2023-04-06 11:00:00,200.51,201.09,200.05,200.15,32066.0,200.51,201.09,200.05,200.15,32066.0
2023-04-06 11:30:00,200.24,201.1,200.12,200.76,46621.0,200.24,201.1,200.12,200.76,46621.0
2023-04-06 12:00:00,200.75,201.48,200.56,201.0,23761.0,200.75,201.48,200.56,201.0,23761.0
2023-04-06 12:30:00,201.13,202.31,201.03,201.03,21275.0,201.13,202.31,201.03,201.03,21275.0
2023-04-06 13:00:00,201.03,201.34,200.81,200.92,43765.0,201.03,201.34,200.81,200.92,43765.0
2023-04-06 13:30:00,200.95,201.15,200.6,200.94,30106.0,200.95,201.15,200.6,200.94,30106.0
2023-04-06 14:00:00,201.03,204.0,200.99,203.41,133471.0,201.03,204.0,200.99,203.41,133471.0
2023-04-06 14:30:00,203.49,203.54,202.35,202.47,66292.0,203.49,203.54,202.35,202.47,66292.0
2023-04-06 15:00:00,202.56,203.74,202.5,203.72,72935.0,202.56,203.74,202.5,203.72,72935.0
2023-04-06 15:30:00,203.67,204.64,203.12,204.57,180918.0,203.67,204.64,203.12,204.57,180918.0
2023-04-10 09:30:00,202.8,206.5,202.8,205.27,106462.0,202.8,206.5,202.8,205.27,106462.0
2023-04-10 10:00:00,205.39,206.64,205.15,206.3,47962.0,205.39,206.64,205.15,206.3,47962.0
2023-04-10 10:30:00,206.45,207.24,206.45,207.05,35648.0,206.45,207.24,206.45,207.05,35648.0
2023-04-10 11:00:00,207.06,208.35,207.02,208.35,29042.0,207.06,208.35,207.02,208.35,29042.0
2023-04-10 11:30:00,208.38,208.59,207.86,208.05,33236.0,208.38,208.59,207.86,208.05,33236.0
2023-04-10 12:00:00,207.97,208.55,207.57,208.43,27710.0,207.97,208.55,207.57,208.43,27710.0
2023-04-10 12:30:00,208.43,210.1,208.41,209.27,55209.0,208.43,210.1,208.41,209.27,55209.0
2023-04-10 13:00:00,209.28,209.74,209.23,209.35,16900.0,209.28,209.74,209.23,209.35,16900.0
2023-04-10 13:30:00,209.32,209.45,208.85,209.16,16759.0,209.32,209.45,208.85,209.16,16759.0
2023-04-10 14:00:00,209.03,210.15,208.89,209.94,32219.0,209.03,210.15,208.89,209.94,32219.0
2023-04-10 14:30:00,209.92,210.65,209.75,210.59,34619.0,209.92,210.65,209.75,210.59,34619.0
2023-04-10 15:00:00,210.64,211.0,210.5,210.9,61867.0,210.64,211.0,210.5,210.9,61867.0
2023-04-10 15:30:00,210.87,212.22,210.85,212.08,209273.0,210.87,212.22,210.85,212.08,209273.0
2023-04-11 09:30:00,212.16,212.52,209.71,209.8,93067.0,212.16,212.52,209.71,209.8,93067.0
2023-04-11 10:00:00,210.16,211.27,209.78,210.83,58696.0,210.16,211.27,209.78,210.83,58696.0
2023-04-11 10:30:00,210.8,211.75,209.77,209.95,59767.0,210.8,211.75,209.77,209.95,59767.0
2023-04-11 11:00:00,209.91,210.8,209.62,209.91,35948.0,209.91,210.8,209.62,209.91,35948.0
2023-04-11 11:30:00,209.97,210.09,208.82,209.26,47121.0,209.97,210.09,208.82,209.26,47121.0
2023-04-11 12:00:00,209.22,209.89,209.17,209.77,40285.0,209.22,209.89,209.17,209.77,40285.0
2023-04-11 12:30:00,209.8,210.37,209.52,210.26,330091.0,209.8,210.37,209.52,210.26,330091.0
2023-04-11 13:00:00,210.17,210.77,209.76,210.19,24303.0,210.17,210.77,209.76,210.19,24303.0
2023-04-11 13:30:00,210.26,210.84,209.87,209.87,32267.0,210.26,210.84,209.87,209.87,32267.0
2023-04-11 14:00:00,209.9,210.21,209.46,209.89,18715.0,209.9,210.21,209.46,209.89,18715.0
2023-04-11 14:30:00,209.98,210.16,209.42,209.63,21818.0,209.98,210.16,209.42,209.63,21818.0
2023-04-11 15:00:00,209.71,210.11,209.3,210.03,35704.0,209.71,210.11,209.3,210.03,35704.0
2023-04-11 15:30:00,210.03,210.29,209.13,209.98,315278.0,210.03,210.29,209.13,209.98,315278.0
2023-04-12 09:30:00,212.0,213.67,210.3,210.45,531958.0,212.0,213.67,210.3,210.45,531958.0
2023-04-12 10:00:00,210.35,211.77,209.79,211.54,55841.0,210.35,211.77,209.79,211.54,55841.0
2023-04-12 10:30:00,211.74,212.19,210.54,211.5,44279.0,211.74,212.19,210.54,211.5,44279.0
2023-04-12 11:00:00,211.48,211.64,210.05,211.26,24455.0,211.48,211.64,210.05,211.26,24455.0
2023-04-12 11:30:00,211.26,212.66,210.87,212.54,55208.0,211.26,212.66,210.87,212.54,55208.0
2023-04-12 12:00:00,212.56,213.08,211.5,211.59,40454.0,212.56,213.08,211.5,211.59,40454.0
2023-04-12 12:30:00,211.58,212.0,211.32,211.94,27306.0,211.58,212.0,211.32,211.94,27306.0
2023-04-12 13:00:00,211.94,212.04,210.43,210.52,33248.0,211.94,212.04,210.43,210.52,33248.0
2023-04-12 13:30:00,210.45,211.21,209.91,211.14,32123.0,210.45,211.21,209.91,211.14,32123.0
2023-04-12 14:00:00,211.4,211.69,210.3,210.45,20400.0,211.4,211.69,210.3,210.45,20400.0
2023-04-12 14:30:00,210.31,210.6,209.33,209.37,25259.0,210.31,210.6,209.33,209.37,25259.0
2023-04-12 15:00:00,209.39,209.6,207.91,208.02,42406.0,209.39,209.6,207.91,208.02,42406.0
2023-04-12 15:30:00,208.0,208.77,207.69,207.99,121699.0,208.0,208.77,207.69,207.99,121699.0
2023-04-13 09:30:00,204.48,206.72,204.12,205.28,315873.0,204.48,206.72,204.12,205.28,315873.0
2023-04-13 10:00:00,205.28,207.79,205.11,207.25,141059.0,205.28,207.79,205.11,207.25,141059.0
2023-04-13 10:30:00,207.34,207.52,206.17,207.44,61196.0,207.34,207.52,206.17,207.44,61196.0
2023-04-13 11:00:00,207.44,209.35,207.43,209.19,48298.0,207.44,209.35,207.43,209.19,48298.0
2023-04-13 11:30:00,209.19,211.43,209.19,211.28,66160.0,209.19,211.43,209.19,211.28,66160.0
2023-04-13 12:00:00,211.46,212.74,211.36,212.62,64195.0,211.46,212.74,211.36,212.62,64195.0
2023-04-13 12:30:00,212.68,212.98,211.15,211.2,38324.0,212.68,212.98,211.15,211.2,38324.0
2023-04-13 13:00:00,211.29,211.53,210.36,210.62,33425.0,211.29,211.53,210.36,210.62,33425.0
2023-04-13 13:30:00,210.62,211.08,210.23,210.89,24741.0,210.62,211.08,210.23,210.89,24741.0
2023-04-13 14:00:00,210.92,211.69,210.75,210.97,37460.0,210.92,211.69,210.75,210.97,37460.0
2023-04-13 14:30:00,210.86,211.25,210.37,210.87,37034.0,210.86,211.25,210.37,210.87,37034.0
2023-04-13 15:00:00,210.95,211.87,210.93,211.38,34539.0,210.95,211.87,210.93,211.38,34539.0
2023-04-13 15:30:00,211.36,211.49,210.21,211.29,235181.0,211.36,211.49,210.21,211.29,235181.0
2023-04-14 09:30:00,211.03,211.83,208.42,208.84,91521.0,211.03,211.83,208.42,208.84,91521.0
2023-04-14 10:00:00,208.77,208.87,206.32,206.95,77777.0,208.77,208.87,206.32,206.95,77777.0
2023-04-14 10:30:00,206.93,207.47,205.66,207.02,81012.0,206.93,207.47,205.66,207.02,81012.0
2023-04-14 11:00:00,207.02,207.31,205.67,205.71,55632.0,207.02,207.31,205.67,205.71,55632.0
2023-04-14 11:30:00,205.75,206.59,205.48,206.29,45672.0,205.75,206.59,205.48,206.29,45672.0
2023-04-14 12:00:00,206.3,206.47,205.55,206.24,31741.0,206.3,206.47,205.55,206.24,31741.0
2023-04-14 12:30:00,206.31,206.84,206.09,206.67,28668.0,206.31,206.84,206.09,206.67,28668.0
2023-04-14 13:00:00,206.77,207.35,206.49,206.6,41622.0,206.77,207.35,206.49,206.6,41622.0
2023-04-14 13:30:00,206.57,206.57,205.81,206.16,21152.0,206.57,206.57,205.81,206.16,21152.0
2023-04-14 14:00:00,206.16,207.06,206.11,206.89,26016.0,206.16,207.06,206.11,206.89,26016.0
2023-04-14 14:30:00,207.0,207.24,206.67,207.1,31465.0,207.0,207.24,206.67,207.1,31465.0
2023-04-14 15:00:00,207.08,207.39,206.51,207.36,36052.0,207.08,207.39,206.51,207.36,36052.0
2023-04-14 15:30:00,207.32,208.65,207.2,208.39,115885.0,207.32,208.65,207.2,208.39,115885.0
2023-04-17 09:30:00,208.01,216.64,208.01,215.46,272086.0,208.01,216.64,208.01,215.46,272086.0
2023-04-17 10:00:00,215.48,217.73,215.26,215.97,180182.0,215.48,217.73,215.26,215.97,180182.0
2023-04-17 10:30:00,216.29,219.92,216.29,219.23,204526.0,216.29,219.92,216.29,219.23,204526.0
2023-04-17 11:00:00,219.39,221.87,218.94,219.74,295156.0,219.39,221.87,218.94,219.74,295156.0
2023-04-17 11:30:00,219.75,221.88,219.42,221.62,116566.0,219.75,221.88,219.42,221.62,116566.0
2023-04-17 12:00:00,221.72,221.72,219.08,219.54,106820.0,221.72,221.72,219.08,219.54,106820.0
2023-04-17 12:30:00,219.48,220.14,218.78,219.69,98058.0,219.48,220.14,218.78,219.69,98058.0
2023-04-17 13:00:00,219.6,219.79,218.18,218.54,86639.0,219.6,219.79,218.18,218.54,86639.0
2023-04-17 13:30:00,218.46,218.56,217.14,217.22,106652.0,218.46,218.56,217.14,217.22,106652.0
2023-04-17 14:00:00,217.25,218.28,216.91,218.14,86993.0,217.25,218.28,216.91,218.14,86993.0
2023-04-17 14:30:00,218.19,218.62,217.66,218.37,51645.0,218.19,218.62,217.66,218.37,51645.0
2023-04-17 15:00:00,218.39,219.45,218.27,219.08,78321.0,218.39,219.45,218.27,219.08,78321.0
2023-04-17 15:30:00,218.99,219.4,218.35,218.8,158634.0,218.99,219.4,218.35,218.8,158634.0
2023-04-18 09:30:00,215.87,218.48,215.32,217.58,165996.0,215.87,218.48,215.32,217.58,165996.0
2023-04-18 10:00:00,217.62,220.24,217.15,218.56,142844.0,217.62,220.24,217.15,218.56,142844.0
2023-04-18 10:30:00,218.52,218.54,216.47,216.98,75136.0,218.52,218.54,216.47,216.98,75136.0
2023-04-18 11:00:00,217.09,218.17,216.64,218.14,110311.0,217.09,218.17,216.64,218.14,110311.0
2023-04-18 11:30:00,218.09,219.18,217.53,217.82,46212.0,218.09,219.18,217.53,217.82,46212.0
2023-04-18 12:00:00,217.88,218.66,217.12,218.39,56010.0,217.88,218.66,217.12,218.39,56010.0
2023-04-18 12:30:00,218.42,218.56,217.05,217.27,27321.0,218.42,218.56,217.05,217.27,27321.0
2023-04-18 13:00:00,217.27,217.8,216.29,216.95,21417.0,217.27,217.8,216.29,216.95,21417.0
2023-04-18 13:30:00,216.94,217.69,216.9,217.47,41021.0,216.94,217.69,216.9,217.47,41021.0
2023-04-18 14:00:00,217.57,217.95,216.65,217.88,30187.0,217.57,217.95,216.65,217.88,30187.0
2023-04-18 14:30:00,217.88,218.62,217.02,217.81,30200.0,217.88,218.62,217.02,217.81,30200.0
2023-04-18 15:00:00,217.73,219.68,217.57,219.63,62022.0,217.73,219.68,217.57,219.63,62022.0
2023-04-18 15:30:00,219.56,219.81,218.89,219.48,129836.0,219.56,219.81,218.89,219.48,129836.0
2023-04-19 09:30:00,217.42,220.33,216.77,217.51,200924.0,217.42,220.33,216.77,217.51,200924.0
2023-04-19 10:00:00,217.51,217.85,216.51,217.25,106283.0,217.51,217.85,216.51,217.25,106283.0
2023-04-19 10:30:00,217.21,217.5,215.68,216.46,145016.0,217.21,217.5,215.68,216.46,145016.0
2023-04-19 11:00:00,216.53,217.43,216.31,216.98,71232.0,216.53,217.43,216.31,216.98,71232.0
2023-04-19 11:30:00,217.08,217.41,215.99,216.32,73574.0,217.08,217.41,215.99,216.32,73574.0
2023-04-19 12:00:00,216.48,216.8,215.9,215.9,43936.0,216.48,216.8,215.9,215.9,43936.0
2023-04-19 12:30:00,215.95,216.79,215.6,216.56,22653.0,215.95,216.79,215.6,216.56,22653.0
2023-04-19 13:00:00,216.65,217.16,216.07,216.48,15041.0,216.65,217.16,216.07,216.48,15041.0
2023-04-19 13:30:00,216.49,217.17,216.42,216.9,35107.0,216.49,217.17,216.42,216.9,35107.0
2023-04-19 14:00:00,217.13,217.5,216.61,217.21,34588.0,217.13,217.5,216.61,217.21,34588.0
2023-04-19 14:30:00,217.24,217.41,216.92,217.25,21797.0,217.24,217.41,216.92,217.25,21797.0
2023-04-19 15:00:00,217.25,217.5,216.91,217.18,30492.0,217.25,217.5,216.91,217.18,30492.0
2023-04-19 15:30:00,217.16,218.32,216.86,218.2,116293.0,217.16,218.32,216.86,218.2,116293.0
2023-04-20 09:30:00,213.49,216.39,212.33,214.1,162070.0,213.49,216.39,212.33,214.1,162070.0
2023-04-20 10:00:00,214.21,216.19,214.08,216.0,72263.0,214.21,216.19,214.08,216.0,72263.0
2023-04-20 10:30:00,215.91,217.53,215.91,216.46,84398.0,215.91,217.53,215.91,216.46,84398.0
2023-04-20 11:00:00,216.39,216.6,214.8,215.29,40592.0,216.39,216.6,214.8,215.29,40592.0
2023-04-20 11:30:00,215.25,216.46,215.17,216.16,29267.0,215.25,216.46,215.17,216.16,29267.0
2023-04-20 12:00:00,216.18,216.44,215.61,216.07,29323.0,216.18,216.44,215.61,216.07,29323.0
2023-04-20 12:30:00,216.15,217.72,216.07,217.7,45065.0,216.15,217.72,216.07,217.7,45065.0
2023-04-20 13:00:00,217.67,217.74,217.19,217.51,19247.0,217.67,217.74,217.19,217.51,19247.0
2023-04-20 13:30:00,217.48,218.01,217.11,217.19,37621.0,217.48,218.01,217.11,217.19,37621.0
2023-04-20 14:00:00,217.21,217.21,215.12,215.17,31431.0,217.21,217.21,215.12,215.17,31431.0
2023-04-20 14:30:00,215.21,215.63,215.1,215.24,21786.0,215.21,215.63,215.1,215.24,21786.0
2023-04-20 15:00:00,215.39,215.42,214.41,214.43,39111.0,215.39,215.42,214.41,214.43,39111.0
2023-04-20 15:30:00,214.4,215.84,214.4,215.61,141642.0,214.4,215.84,214.4,215.61,141642.0
2023-04-21 09:30:00,214.53,215.8,213.99,214.48,57439.0,214.53,215.8,213.99,214.48,57439.0
2023-04-21 10:00:00,214.42,214.95,213.21,214.67,43218.0,214.42,214.95,213.21,214.67,43218.0
2023-04-21 10:30:00,214.74,215.11,213.53,214.22,30777.0,214.74,215.11,213.53,214.22,30777.0
2023-04-21 11:00:00,214.31,215.52,214.14,215.52,27576.0,214.31,215.52,214.14,215.52,27576.0
2023-04-21 11:30:00,215.53,217.08,215.53,217.04,48375.0,215.53,217.08,215.53,217.04,48375.0
2023-04-21 12:00:00,217.13,217.7,216.95,217.47,32942.0,217.13,217.7,216.95,217.47,32942.0
2023-04-21 12:30:00,217.48,217.95,217.1,217.76,24427.0,217.48,217.95,217.1,217.76,24427.0
2023-04-21 13:00:00,217.96,218.64,217.41,217.5,39059.0,217.96,218.64,217.41,217.5,39059.0
2023-04-21 13:30:00,217.47,218.36,217.33,218.31,27576.0,217.47,218.36,217.33,218.31,27576.0
2023-04-21 14:00:00,218.26,218.81,218.05,218.19,49097.0,218.26,218.81,218.05,218.19,49097.0
2023-04-21 14:30:00,218.21,218.4,217.05,217.66,31376.0,218.21,218.4,217.05,217.66,31376.0
2023-04-21 15:00:00,217.72,218.07,216.95,217.62,26902.0,217.72,218.07,216.95,217.62,26902.0
2023-04-21 15:30:00,217.62,218.3,216.76,216.91,142490.0,217.62,218.3,216.76,216.91,142490.0
2023-04-24 09:30:00,209.67,210.0,201.23,204.66,887288.0,209.67,210.0,201.23,204.66,887288.0
2023-04-24 10:00:00,204.64,208.17,204.21,206.75,348607.0,204.64,208.17,204.21,206.75,348607.0
2023-04-24 10:30:00,206.74,207.0,204.12,204.86,222519.0,206.74,207.0,204.12,204.86,222519.0
2023-04-24 11:00:00,204.86,206.21,204.71,204.78,100917.0,204.86,206.21,204.71,204.78,100917.0
2023-04-24 11:30:00,204.91,207.26,204.5,206.37,105777.0,204.91,207.26,204.5,206.37,105777.0
2023-04-24 12:00:00,206.43,207.92,205.93,206.12,124098.0,206.43,207.92,205.93,206.12,124098.0
2023-04-24 12:30:00,206.18,207.35,206.18,206.41,53230.0,206.18,207.35,206.18,206.41,53230.0
2023-04-24 13:00:00,206.33,207.95,206.11,207.63,70325.0,206.33,207.95,206.11,207.63,70325.0
2023-04-24 13:30:00,207.66,208.16,206.65,207.84,97485.0,207.66,208.16,206.65,207.84,97485.0
2023-04-24 14:00:00,208.0,208.48,207.54,207.94,61780.0,208.0,208.48,207.54,207.94,61780.0
2023-04-24 14:30:00,207.94,209.29,207.53,209.25,118452.0,207.94,209.29,207.53,209.25,118452.0
2023-04-24 15:00:00,209.29,210.5,209.24,210.03,218314.0,209.29,210.5,209.24,210.03,218314.0
2023-04-24 15:30:00,209.99,210.38,209.29,209.9,310795.0,209.99,210.38,209.29,209.9,310795.0
2023-04-25 09:30:00,207.5,207.5,204.71,205.56,255117.0,207.5,207.5,204.71,205.56,255117.0
2023-04-25 10:00:00,205.63,207.32,205.27,206.34,108240.0,205.63,207.32,205.27,206.34,108240.0
2023-04-25 10:30:00,206.52,207.33,206.26,207.17,55344.0,206.52,207.33,206.26,207.17,55344.0
2023-04-25 11:00:00,207.25,209.45,207.25,208.43,74822.0,207.25,209.45,207.25,208.43,74822.0
2023-04-25 11:30:00,208.42,208.42,206.8,207.03,50214.0,208.42,208.42,206.8,207.03,50214.0
2023-04-25 12:00:00,207.03,208.42,206.77,207.86,94547.0,207.03,208.42,206.77,207.86,94547.0
2023-04-25 12:30:00,207.83,208.46,207.39,208.27,39238.0,207.83,208.46,207.39,208.27,39238.0
2023-04-25 13:00:00,208.27,209.05,207.86,208.25,48727.0,208.27,209.05,207.86,208.25,48727.0
2023-04-25 13:30:00,208.24,208.66,207.79,207.88,44086.0,208.24,208.66,207.79,207.88,44086.0
2023-04-25 14:00:00,207.89,209.63,207.89,209.63,34775.0,207.89,209.63,207.89,209.63,34775.0
2023-04-25 14:30:00,209.61,209.8,208.98,209.04,51207.0,209.61,209.8,208.98,209.04,51207.0
2023-04-25 15:00:00,209.09,210.22,209.08,210.02,84341.0,209.09,210.22,209.08,210.02,84341.0
2023-04-25 15:30:00,210.02,210.67,209.46,210.56,320338.0,210.02,210.67,209.46,210.56,320338.0
2023-04-26 09:30:00,205.01,205.29,197.3,201.42,605714.0,205.01,205.29,197.3,201.42,605714.0
2023-04-26 10:00:00,201.43,202.82,198.37,200.04,244249.0,201.43,202.82,198.37,200.04,244249.0
2023-04-26 10:30:00,199.85,200.99,199.04,200.63,146494.0,199.85,200.99,199.04,200.63,146494.0
2023-04-26 11:00:00,200.69,204.49,200.68,203.41,123064.0,200.69,204.49,200.68,203.41,123064.0
2023-04-26 11:30:00,203.46,204.34,202.92,203.0,80180.0,203.46,204.34,202.92,203.0,80180.0
2023-04-26 12:00:00,203.09,203.67,202.53,203.61,72745.0,203.09,203.67,202.53,203.61,72745.0
2023-04-26 12:30:00,203.5,203.67,201.68,201.92,115540.0,203.5,203.67,201.68,201.92,115540.0
2023-04-26 13:00:00,201.86,202.87,201.18,201.37,73227.0,201.86,202.87,201.18,201.37,73227.0
2023-04-26 13:30:00,201.37,201.39,200.07,200.24,64527.0,201.37,201.39,200.07,200.24,64527.0
2023-04-26 14:00:00,200.3,201.07,199.56,200.95,94503.0,200.3,201.07,199.56,200.95,94503.0
2023-04-26 14:30:00,200.91,200.93,198.08,198.56,109153.0,200.91,200.93,198.08,198.56,109153.0
2023-04-26 15:00:00,198.7,199.52,198.1,199.15,113734.0,198.7,199.52,198.1,199.15,113734.0
2023-04-26 15:30:00,199.15,199.76,198.03,199.55,257978.0,199.15,199.76,198.03,199.55,257978.0
2023-04-27 09:30:00,200.59,202.74,199.56,199.87,144456.0,200.59,202.74,199.56,199.87,144456.0
2023-04-27 10:00:00,199.61,200.31,198.63,198.83,154694.0,199.61,200.31,198.63,198.83,154694.0
2023-04-27 10:30:00,199.0,201.15,198.78,200.12,74204.0,199.0,201.15,198.78,200.12,74204.0
2023-04-27 11:00:00,200.18,203.64,199.97,203.02,83734.0,200.18,203.64,199.97,203.02,83734.0
2023-04-27 11:30:00,203.08,203.58,202.4,202.44,74292.0,203.08,203.58,202.4,202.44,74292.0
2023-04-27 12:00:00,202.68,202.98,202.29,202.69,44398.0,202.68,202.98,202.29,202.69,44398.0
2023-04-27 12:30:00,202.73,202.89,201.45,201.79,97264.0,202.73,202.89,201.45,201.79,97264.0
2023-04-27 13:00:00,201.78,202.63,201.69,202.27,29442.0,201.78,202.63,201.69,202.27,29442.0
2023-04-27 13:30:00,202.35,202.93,201.01,201.28,88643.0,202.35,202.93,201.01,201.28,88643.0
2023-04-27 14:00:00,201.35,202.13,201.33,201.85,46222.0,201.35,202.13,201.33,201.85,46222.0
2023-04-27 14:30:00,201.81,202.78,201.67,202.59,77101.0,201.81,202.78,201.67,202.59,77101.0
2023-04-27 15:00:00,202.53,202.53,201.29,201.51,77691.0,202.53,202.53,201.29,201.51,77691.0
2023-04-27 15:30:00,201.49,202.16,199.69,200.81,360069.0,201.49,202.16,199.69,200.81,360069.0
2023-04-28 09:30:00,184.68,184.97,171.32,174.39,1898080.0,184.68,184.97,171.32,174.39,1898080.0
2023-04-28 10:00:00,174.31,176.92,171.88,175.22,812800.0,174.31,176.92,171.88,175.22,812800.0
2023-04-28 10:30:00,175.24,175.89,170.56,171.52,590746.0,175.24,175.89,170.56,171.52,590746.0
2023-04-28 11:00:00,171.43,173.94,170.55,173.48,381497.0,171.43,173.94,170.55,173.48,381497.0
2023-04-28 11:30:00,173.46,174.21,171.8,172.27,289182.0,173.46,174.21,171.8,172.27,289182.0
2023-04-28 12:00:00,172.22,174.98,172.12,174.5,210218.0,172.22,174.98,172.12,174.5,210218.0
2023-04-28 12:30:00,174.61,176.83,174.22,176.38,264755.0,174.61,176.83,174.22,176.38,264755.0
2023-04-28 13:00:00,176.3,178.39,176.22,177.76,288621.0,176.3,178.39,176.22,177.76,288621.0
2023-04-28 13:30:00,177.72,180.4,177.58,180.36,343879.0,177.72,180.4,177.58,180.36,343879.0
2023-04-28 14:00:00,180.34,181.81,180.3,180.53,483157.0,180.34,181.81,180.3,180.53,483157.0
2023-04-28 14:30:00,180.61,182.0,180.6,181.82,433806.0,180.61,182.0,180.6,181.82,433806.0
2023-04-28 15:00:00,181.78,183.2,180.82,182.97,423729.0,181.78,183.2,180.82,182.97,423729.0
2023-04-28 15:30:00,182.97,183.06,181.31,182.58,799420.0,182.97,183.06,181.31,182.58,799420.0
2023-05-01 09:30:00,182.58,184.3,181.08,183.68,274009.0,182.58,184.3,181.08,183.68,274009.0
2023-05-01 10:00:00,183.6,188.25,182.76,186.08,322822.0,183.6,188.25,182.76,186.08,322822.0
2023-05-01 10:30:00,186.19,186.3,182.81,183.26,283217.0,186.19,186.3,182.81,183.26,283217.0
2023-05-01 11:00:00,183.17,183.4,180.77,180.9,150462.0,183.17,183.4,180.77,180.9,150462.0
2023-05-01 11:30:00,180.85,182.53,180.67,182.53,111291.0,180.85,182.53,180.67,182.53,111291.0
2023-05-01 12:00:00,182.43,183.1,181.3,183.09,72920.0,182.43,183.1,181.3,183.09,72920.0
2023-05-01 12:30:00,183.05,183.54,182.25,183.19,63110.0,183.05,183.54,182.25,183.19,63110.0
2023-05-01 13:00:00,183.25,183.6,181.4,181.59,105338.0,183.25,183.6,181.4,181.59,105338.0
2023-05-01 13:30:00,181.49,183.05,181.42,183.0,67411.0,181.49,183.05,181.42,183.0,67411.0
2023-05-01 14:00:00,183.0,183.12,181.83,182.58,75132.0,183.0,183.12,181.83,182.58,75132.0
2023-05-01 14:30:00,182.5,183.03,181.74,181.75,89410.0,182.5,183.03,181.74,181.75,89410.0
2023-05-01 15:00:00,181.75,181.91,178.76,179.06,550429.0,181.75,181.91,178.76,179.06,550429.0
2023-05-01 15:30:00,179.06,181.07,179.05,180.85,539737.0,179.06,181.07,179.05,180.85,539737.0
2023-05-02 09:30:00,180.44,182.02,177.37,179.61,263556.0,180.44,182.02,177.37,179.61,263556.0
2023-05-02 10:00:00,179.65,179.67,177.45,177.56,164100.0,179.65,179.67,177.45,177.56,164100.0
2023-05-02 10:30:00,177.57,177.97,175.43,175.89,127030.0,177.57,177.97,175.43,175.89,127030.0
2023-05-02 11:00:00,175.89,177.35,175.6,176.43,100174.0,175.89,177.35,175.6,176.43,100174.0
2023-05-02 11:30:00,176.46,176.46,174.63,175.18,101884.0,176.46,176.46,174.63,175.18,101884.0
2023-05-02 12:00:00,175.19,175.55,174.75,175.21,94325.0,175.19,175.55,174.75,175.21,94325.0
2023-05-02 12:30:00,175.16,175.5,174.66,175.5,60640.0,175.16,175.5,174.66,175.5,60640.0
2023-05-02 13:00:00,175.57,176.59,175.49,176.31,75280.0,175.57,176.59,175.49,176.31,75280.0
2023-05-02 13:30:00,176.38,176.7,175.46,175.57,61761.0,176.38,176.7,175.46,175.57,61761.0
2023-05-02 14:00:00,175.59,175.59,174.52,174.88,77898.0,175.59,175.59,174.52,174.88,77898.0
2023-05-02 14:30:00,174.84,175.98,174.55,175.61,62295.0,174.84,175.98,174.55,175.61,62295.0
2023-05-02 15:00:00,175.64,175.99,175.08,175.46,82052.0,175.64,175.99,175.08,175.46,82052.0
2023-05-02 15:30:00,175.49,176.54,175.29,176.38,251914.0,175.49,176.54,175.29,176.38,251914.0
2023-05-03 09:30:00,176.44,178.07,175.46,176.63,101484.0,176.44,178.07,175.46,176.63,101484.0
2023-05-03 10:00:00,176.83,177.17,174.17,174.94,89528.0,176.83,177.17,174.17,174.94,89528.0
2023-05-03 10:30:00,175.1,175.7,174.55,175.53,56469.0,175.1,175.7,174.55,175.53,56469.0
2023-05-03 11:00:00,175.53,176.62,175.0,175.56,53678.0,175.53,176.62,175.0,175.56,53678.0
2023-05-03 11:30:00,175.54,175.63,174.4,175.22,36973.0,175.54,175.63,174.4,175.22,36973.0
2023-05-03 12:00:00,175.0,175.52,174.84,175.11,37038.0,175.0,175.52,174.84,175.11,37038.0
2023-05-03 12:30:00,175.06,175.63,174.8,175.55,28613.0,175.06,175.63,174.8,175.55,28613.0
2023-05-03 13:00:00,175.66,176.46,175.56,176.38,45749.0,175.66,176.46,175.56,176.38,45749.0
2023-05-03 13:30:00,176.19,176.24,174.85,175.68,35378.0,176.19,176.24,174.85,175.68,35378.0
2023-05-03 14:00:00,175.5,176.78,175.09,176.07,44696.0,175.5,176.78,175.09,176.07,44696.0
2023-05-03 14:30:00,176.06,176.7,174.49,176.55,70487.0,176.06,176.7,174.49,176.55,70487.0
2023-05-03 15:00:00,176.66,176.67,174.71,174.76,62027.0,176.66,176.67,174.71,174.76,62027.0
2023-05-03 15:30:00,174.74,174.96,173.91,174.36,124368.0,174.74,174.96,173.91,174.36,124368.0
2023-05-04 09:30:00,175.33,176.97,173.57,174.8,132196.0,175.33,176.97,173.57,174.8,132196.0
2023-05-04 10:00:00,174.79,176.34,173.63,173.91,84313.0,174.79,176.34,173.63,173.91,84313.0
2023-05-04 10:30:00,173.96,174.13,172.15,173.27,77765.0,173.96,174.13,172.15,173.27,77765.0
2023-05-04 11:00:00,173.29,173.97,172.79,173.08,38602.0,173.29,173.97,172.79,173.08,38602.0
2023-05-04 11:30:00,173.09,173.09,171.95,172.04,92621.0,173.09,173.09,171.95,172.04,92621.0
2023-05-04 12:00:00,172.01,172.8,171.61,172.47,49017.0,172.01,172.8,171.61,172.47,49017.0
2023-05-04 12:30:00,172.56,172.97,171.73,172.84,33192.0,172.56,172.97,171.73,172.84,33192.0
2023-05-04 13:00:00,172.78,173.57,172.66,173.18,43065.0,172.78,173.57,172.66,173.18,43065.0
2023-05-04 13:30:00,173.3,173.55,171.94,172.13,38972.0,173.3,173.55,171.94,172.13,38972.0
2023-05-04 14:00:00,172.21,172.28,171.12,171.12,33482.0,172.21,172.28,171.12,171.12,33482.0
2023-05-04 14:30:00,171.11,171.62,170.91,171.11,33221.0,171.11,171.62,170.91,171.11,33221.0
2023-05-04 15:00:00,171.2,171.78,170.92,171.78,41957.0,171.2,171.78,170.92,171.78,41957.0
2023-05-04 15:30:00,171.75,171.86,170.98,171.61,153034.0,171.75,171.86,170.98,171.61,153034.0
2023-05-05 09:30:00,173.01,175.8,172.25,174.25,123027.0,173.01,175.8,172.25,174.25,123027.0
2023-05-05 10:00:00,174.1,175.31,173.08,175.12,88584.0,174.1,175.31,173.08,175.12,88584.0
2023-05-05 10:30:00,175.39,176.0,174.83,174.9,66258.0,175.39,176.0,174.83,174.9,66258.0
2023-05-05 11:00:00,175.07,175.53,174.06,175.53,38775.0,175.07,175.53,174.06,175.53,38775.0
2023-05-05 11:30:00,175.47,175.66,174.73,174.8,46986.0,175.47,175.66,174.73,174.8,46986.0
2023-05-05 12:00:00,174.76,175.14,174.41,175.01,33400.0,174.76,175.14,174.41,175.01,33400.0
2023-05-05 12:30:00,175.07,176.0,174.89,175.53,50844.0,175.07,176.0,174.89,175.53,50844.0
2023-05-05 13:00:00,175.55,176.19,175.24,176.09,45745.0,175.55,176.19,175.24,176.09,45745.0
2023-05-05 13:30:00,176.17,176.52,176.13,176.52,32222.0,176.17,176.52,176.13,176.52,32222.0
2023-05-05 14:00:00,176.55,177.66,176.51,177.52,45531.0,176.55,177.66,176.51,177.52,45531.0
2023-05-05 14:30:00,177.59,178.76,177.46,178.01,76901.0,177.59,178.76,177.46,178.01,76901.0
2023-05-05 15:00:00,178.13,178.34,177.52,177.8,58250.0,178.13,178.34,177.52,177.8,58250.0
2023-05-05 15:30:00,177.87,178.7,177.67,178.68,177209.0,177.87,178.7,177.67,178.68,177209.0
2023-05-08 09:30:00,179.43,180.8,177.37,178.43,81885.0,179.43,180.8,177.37,178.43,81885.0
2023-05-08 10:00:00,178.24,178.33,176.81,177.28,51106.0,178.24,178.33,176.81,177.28,51106.0
2023-05-08 10:30:00,177.66,178.73,177.09,177.47,44763.0,177.66,178.73,177.09,177.47,44763.0
2023-05-08 11:00:00,177.5,177.76,176.58,176.75,38860.0,177.5,177.76,176.58,176.75,38860.0
2023-05-08 11:30:00,176.87,178.06,176.76,177.24,26073.0,176.87,178.06,176.76,177.24,26073.0
2023-05-08 12:00:00,177.23,178.0,177.03,177.82,27431.0,177.23,178.0,177.03,177.82,27431.0
2023-05-08 12:30:00,177.89,178.4,177.56,178.35,18985.0,177.89,178.4,177.56,178.35,18985.0
2023-05-08 13:00:00,178.38,179.29,178.37,178.96,33244.0,178.38,179.29,178.37,178.96,33244.0
2023-05-08 13:30:00,178.97,179.15,177.39,177.6,45436.0,178.97,179.15,177.39,177.6,45436.0
2023-05-08 14:00:00,177.53,177.63,176.44,177.0,30773.0,177.53,177.63,176.44,177.0,30773.0
2023-05-08 14:30:00,176.9,177.92,176.87,177.92,28597.0,176.9,177.92,176.87,177.92,28597.0
2023-05-08 15:00:00,178.15,178.33,177.6,177.94,28170.0,178.15,178.33,177.6,177.94,28170.0
2023-05-08 15:30:00,177.87,177.91,176.92,177.46,82333.0,177.87,177.91,176.92,177.46,82333.0
2023-05-09 09:30:00,176.61,177.0,174.85,176.34,108294.0,176.61,177.0,174.85,176.34,108294.0
2023-05-09 10:00:00,176.37,178.0,175.53,177.08,103349.0,176.37,178.0,175.53,177.08,103349.0
2023-05-09 10:30:00,177.05,177.37,175.18,175.63,68347.0,177.05,177.37,175.18,175.63,68347.0
2023-05-09 11:00:00,175.67,177.08,175.57,176.91,43738.0,175.67,177.08,175.57,176.91,43738.0
2023-05-09 11:30:00,176.94,177.28,176.48,177.17,43811.0,176.94,177.28,176.48,177.17,43811.0
2023-05-09 12:00:00,177.29,178.14,176.85,177.0,34948.0,177.29,178.14,176.85,177.0,34948.0
2023-05-09 12:30:00,177.02,178.38,176.87,178.28,37312.0,177.02,178.38,176.87,178.28,37312.0
2023-05-09 13:00:00,178.25,178.25,176.97,177.36,22938.0,178.25,178.25,176.97,177.36,22938.0
2023-05-09 13:30:00,177.34,177.62,176.85,177.24,18574.0,177.34,177.62,176.85,177.24,18574.0
2023-05-09 14:00:00,177.32,178.14,177.23,178.14,27964.0,177.32,178.14,177.23,178.14,27964.0
2023-05-09 14:30:00,178.05,178.23,177.58,177.78,29675.0,178.05,178.23,177.58,177.78,29675.0
2023-05-09 15:00:00,177.83,178.2,177.67,177.86,36309.0,177.83,178.2,177.67,177.86,36309.0
2023-05-09 15:30:00,177.79,178.43,177.69,178.01,120286.0,177.79,178.43,177.69,178.01,120286.0
2023-05-10 09:30:00,180.39,180.75,177.27,178.05,87123.0,180.39,180.75,177.27,178.05,87123.0
2023-05-10 10:00:00,178.18,180.1,178.18,179.27,52054.0,178.18,180.1,178.18,179.27,52054.0
2023-05-10 10:30:00,179.23,179.36,178.0,178.25,55331.0,179.23,179.36,178.0,178.25,55331.0
2023-05-10 11:00:00,178.4,180.25,178.39,179.97,22745.0,178.4,180.25,178.39,179.97,22745.0
2023-05-10 11:30:00,180.06,180.69,179.96,180.54,24068.0,180.06,180.69,179.96,180.54,24068.0
2023-05-10 12:00:00,180.6,181.19,179.95,181.13,22771.0,180.6,181.19,179.95,181.13,22771.0
2023-05-10 12:30:00,181.06,181.13,180.62,181.0,19311.0,181.06,181.13,180.62,181.0,19311.0
2023-05-10 13:00:00,180.8,181.02,179.8,179.88,29819.0,180.8,181.02,179.8,179.88,29819.0
2023-05-10 13:30:00,179.75,180.27,179.58,179.91,14182.0,179.75,180.27,179.58,179.91,14182.0
2023-05-10 14:00:00,180.03,180.79,180.0,180.28,23570.0,180.03,180.79,180.0,180.28,23570.0
2023-05-10 14:30:00,180.45,180.85,179.84,180.73,26253.0,180.45,180.85,179.84,180.73,26253.0
2023-05-10 15:00:00,180.66,181.3,180.48,181.09,43891.0,180.66,181.3,180.48,181.09,43891.0
2023-05-10 15:30:00,181.09,181.66,180.56,180.79,83355.0,181.09,181.66,180.56,180.79,83355.0
2023-05-11 09:30:00,179.78,182.78,179.5,181.81,121924.0,179.78,182.78,179.5,181.81,121924.0
2023-05-11 10:00:00,182.05,182.05,179.7,180.3,43012.0,182.05,182.05,179.7,180.3,43012.0
2023-05-11 10:30:00,180.31,180.41,179.33,179.65,48956.0,180.31,180.41,179.33,179.65,48956.0
2023-05-11 11:00:00,179.6,179.77,178.79,179.22,21211.0,179.6,179.77,178.79,179.22,21211.0
2023-05-11 11:30:00,179.33,180.43,178.89,180.41,19671.0,179.33,180.43,178.89,180.41,19671.0
2023-05-11 12:00:00,180.27,180.6,179.84,180.24,19182.0,180.27,180.6,179.84,180.24,19182.0
2023-05-11 12:30:00,180.34,181.4,180.03,181.21,33423.0,180.34,181.4,180.03,181.21,33423.0
2023-05-11 13:00:00,181.26,182.1,181.13,181.22,30017.0,181.26,182.1,181.13,181.22,30017.0
2023-05-11 13:30:00,181.22,181.4,180.48,181.4,32862.0,181.22,181.4,180.48,181.4,32862.0
2023-05-11 14:00:00,181.41,181.49,181.11,181.37,9932.0,181.41,181.49,181.11,181.37,9932.0
2023-05-11 14:30:00,181.39,182.94,181.38,182.87,50437.0,181.39,182.94,181.38,182.87,50437.0
2023-05-11 15:00:00,182.87,183.15,182.28,182.5,31163.0,182.87,183.15,182.28,182.5,31163.0
2023-05-11 15:30:00,182.5,183.49,182.29,183.17,151888.0,182.5,183.49,182.29,183.17,151888.0
2023-05-12 09:30:00,203.8,227.0,203.4,226.12,3313297.0,203.8,227.0,203.4,226.12,3313297.0
2023-05-12 10:00:00,225.59,229.79,220.85,224.78,2750593.0,225.59,229.79,220.85,224.78,2750593.0
2023-05-12 10:30:00,224.78,228.27,221.86,227.54,1392715.0,224.78,228.27,221.86,227.54,1392715.0
2023-05-12 11:00:00,227.38,229.8,224.02,229.15,1386441.0,227.38,229.8,224.02,229.15,1386441.0
2023-05-12 11:30:00,229.02,231.56,227.25,231.26,1308120.0,229.02,231.56,227.25,231.26,1308120.0
2023-05-12 12:00:00,231.19,231.76,226.19,226.36,1067702.0,231.19,231.76,226.19,226.36,1067702.0
2023-05-12 12:30:00,226.43,227.5,223.5,225.76,957734.0,226.43,227.5,223.5,225.76,957734.0
2023-05-12 13:00:00,225.73,227.44,225.13,226.27,760740.0,225.73,227.44,225.13,226.27,760740.0
2023-05-12 13:30:00,226.27,227.48,224.92,226.96,535900.0,226.27,227.48,224.92,226.96,535900.0
2023-05-12 14:00:00,226.88,227.66,224.33,227.28,611260.0,226.88,227.66,224.33,227.28,611260.0
2023-05-12 14:30:00,227.23,229.49,226.26,228.57,1131880.0,227.23,229.49,226.26,228.57,1131880.0
2023-05-12 15:00:00,228.61,232.0,228.12,231.19,1550875.0,228.61,232.0,228.12,231.19,1550875.0
2023-05-12 15:30:00,231.32,231.78,228.58,231.67,1675547.0,231.32,231.78,228.58,231.67,1675547.0
2023-05-15 09:30:00,228.01,229.66,222.75,226.6,1209783.0,228.01,229.66,222.75,226.6,1209783.0
2023-05-15 10:00:00,226.58,227.58,224.01,225.05,515159.0,226.58,227.58,224.01,225.05,515159.0
2023-05-15 10:30:00,225.14,226.83,223.31,225.55,362582.0,225.14,226.83,223.31,225.55,362582.0
2023-05-15 11:00:00,225.35,227.52,224.94,225.68,356118.0,225.35,227.52,224.94,225.68,356118.0
2023-05-15 11:30:00,225.61,225.7,222.35,223.36,395846.0,225.61,225.7,222.35,223.36,395846.0
2023-05-15 12:00:00,223.45,228.0,223.42,226.58,337424.0,223.45,228.0,223.42,226.58,337424.0
2023-05-15 12:30:00,226.59,228.5,225.92,227.85,265299.0,226.59,228.5,225.92,227.85,265299.0
2023-05-15 13:00:00,227.93,228.82,225.57,225.86,203576.0,227.93,228.82,225.57,225.86,203576.0
2023-05-15 13:30:00,225.73,226.8,225.01,225.15,126571.0,225.73,226.8,225.01,225.15,126571.0
2023-05-15 14:00:00,225.18,225.87,224.57,224.71,119789.0,225.18,225.87,224.57,224.71,119789.0
2023-05-15 14:30:00,224.76,225.34,223.84,224.35,140956.0,224.76,225.34,223.84,224.35,140956.0
2023-05-15 15:00:00,224.39,225.47,224.07,224.32,151881.0,224.39,225.47,224.07,224.32,151881.0
2023-05-15 15:30:00,224.42,224.63,221.26,221.53,713861.0,224.42,224.63,221.26,221.53,713861.0
2023-05-16 09:30:00,220.0,221.49,217.98,219.98,495705.0,220.0,221.49,217.98,219.98,495705.0
2023-05-16 10:00:00,219.75,219.75,216.68,217.27,355502.0,219.75,219.75,216.68,217.27,355502.0
2023-05-16 10:30:00,217.15,218.26,216.55,217.4,167303.0,217.15,218.26,216.55,217.4,167303.0
2023-05-16 11:00:00,217.5,217.66,215.59,216.82,121427.0,217.5,217.66,215.59,216.82,121427.0
2023-05-16 11:30:00,216.87,218.6,216.72,218.28,145356.0,216.87,218.6,216.72,218.28,145356.0
2023-05-16 12:00:00,218.28,218.28,216.21,216.43,78362.0,218.28,218.28,216.21,216.43,78362.0
2023-05-16 12:30:00,216.5,217.3,216.25,216.64,63984.0,216.5,217.3,216.25,216.64,63984.0
2023-05-16 13:00:00,216.64,216.99,214.8,215.0,91889.0,216.64,216.99,214.8,215.0,91889.0
2023-05-16 13:30:00,215.07,216.42,214.9,214.9,83800.0,215.07,216.42,214.9,214.9,83800.0
2023-05-16 14:00:00,214.9,215.8,214.31,215.39,85326.0,214.9,215.8,214.31,215.39,85326.0
2023-05-16 14:30:00,215.39,215.45,214.22,215.02,96129.0,215.39,215.45,214.22,215.02,96129.0
2023-05-16 15:00:00,214.92,215.32,214.16,214.39,90117.0,214.92,215.32,214.16,214.39,90117.0
2023-05-16 15:30:00,214.34,214.43,212.25,212.74,354480.0,214.34,214.43,212.25,212.74,354480.0
2023-05-17 09:30:00,214.1,214.14,209.5,211.51,334907.0,214.1,214.14,209.5,211.51,334907.0
2023-05-17 10:00:00,211.43,212.61,207.83,208.8,238210.0,211.43,212.61,207.83,208.8,238210.0
2023-05-17 10:30:00,208.81,210.03,207.32,209.28,242121.0,208.81,210.03,207.32,209.28,242121.0
2023-05-17 11:00:00,209.35,210.68,208.54,209.65,170835.0,209.35,210.68,208.54,209.65,170835.0
2023-05-17 11:30:00,209.6,210.08,207.5,208.24,99002.0,209.6,210.08,207.5,208.24,99002.0
2023-05-17 12:00:00,208.35,210.3,208.28,209.49,139998.0,208.35,210.3,208.28,209.49,139998.0
2023-05-17 12:30:00,209.48,209.86,208.3,208.88,86829.0,209.48,209.86,208.3,208.88,86829.0
2023-05-17 13:00:00,209.0,210.16,208.24,209.35,118439.0,209.0,210.16,208.24,209.35,118439.0
2023-05-17 13:30:00,209.38,210.4,209.29,209.77,70913.0,209.38,210.4,209.29,209.77,70913.0
2023-05-17 14:00:00,209.77,210.07,208.66,210.0,63957.0,209.77,210.07,208.66,210.0,63957.0
2023-05-17 14:30:00,209.87,210.2,209.54,209.81,57335.0,209.87,210.2,209.54,209.81,57335.0
2023-05-17 15:00:00,209.79,210.27,209.28,210.04,87404.0,209.79,210.27,209.28,210.04,87404.0
2023-05-17 15:30:00,210.01,210.1,208.9,209.76,221871.0,210.01,210.1,208.9,209.76,221871.0
2023-05-18 09:30:00,208.32,208.93,203.62,205.67,279566.0,208.32,208.93,203.62,205.67,279566.0
2023-05-18 10:00:00,205.6,207.73,203.45,206.72,224612.0,205.6,207.73,203.45,206.72,224612.0
2023-05-18 10:30:00,206.8,208.32,206.38,207.96,139899.0,206.8,208.32,206.38,207.96,139899.0
2023-05-18 11:00:00,208.04,208.2,206.81,208.0,92947.0,208.04,208.2,206.81,208.0,92947.0
2023-05-18 11:30:00,208.09,208.78,207.3,207.71,80516.0,208.09,208.78,207.3,207.71,80516.0
2023-05-18 12:00:00,207.67,208.28,206.6,206.69,55697.0,207.67,208.28,206.6,206.69,55697.0
2023-05-18 12:30:00,206.63,207.87,205.69,207.69,75169.0,206.63,207.87,205.69,207.69,75169.0
2023-05-18 13:00:00,207.69,207.86,205.52,205.89,53708.0,207.69,207.86,205.52,205.89,53708.0
2023-05-18 13:30:00,205.8,206.02,204.95,205.87,53295.0,205.8,206.02,204.95,205.87,53295.0
2023-05-18 14:00:00,205.86,206.09,204.97,205.38,38023.0,205.86,206.09,204.97,205.38,38023.0
2023-05-18 14:30:00,205.6,205.88,205.29,205.65,43952.0,205.6,205.88,205.29,205.65,43952.0
2023-05-18 15:00:00,205.78,206.73,205.56,206.34,72603.0,205.78,206.73,205.56,206.34,72603.0
2023-05-18 15:30:00,206.39,206.48,205.78,206.28,168531.0,206.39,206.48,205.78,206.28,168531.0
2023-05-19 09:30:00,206.21,208.0,204.0,208.0,205076.0,206.21,208.0,204.0,208.0,205076.0
2023-05-19 10:00:00,207.82,208.26,205.52,206.88,129632.0,207.82,208.26,205.52,206.88,129632.0
2023-05-19 10:30:00,206.93,207.76,204.27,204.9,53197.0,206.93,207.76,204.27,204.9,53197.0
2023-05-19 11:00:00,204.88,205.52,204.51,204.52,35004.0,204.88,205.52,204.51,204.52,35004.0
2023-05-19 11:30:00,204.45,204.56,202.72,203.34,82161.0,204.45,204.56,202.72,203.34,82161.0
2023-05-19 12:00:00,203.3,204.56,202.4,203.72,71066.0,203.3,204.56,202.4,203.72,71066.0
2023-05-19 12:30:00,203.69,204.22,203.37,203.63,19293.0,203.69,204.22,203.37,203.63,19293.0
2023-05-19 13:00:00,203.87,204.0,200.88,201.14,74411.0,203.87,204.0,200.88,201.14,74411.0
2023-05-19 13:30:00,201.26,201.7,200.66,200.97,60813.0,201.26,201.7,200.66,200.97,60813.0
2023-05-19 14:00:00,200.88,202.4,200.82,202.21,52496.0,200.88,202.4,200.82,202.21,52496.0
2023-05-19 14:30:00,202.32,202.4,201.34,202.26,50716.0,202.32,202.4,201.34,202.26,50716.0
2023-05-19 15:00:00,202.29,202.87,201.94,202.0,83729.0,202.29,202.87,201.94,202.0,83729.0
2023-05-19 15:30:00,202.03,203.74,202.02,203.49,187678.0,202.03,203.74,202.02,203.49,187678.0
2023-05-22 09:30:00,206.05,207.55,204.79,205.78,418058.0,206.05,207.55,204.79,205.78,418058.0
2023-05-22 10:00:00,205.71,205.83,203.72,205.51,123005.0,205.71,205.83,203.72,205.51,123005.0
2023-05-22 10:30:00,205.58,206.01,202.77,203.54,112030.0,205.58,206.01,202.77,203.54,112030.0
2023-05-22 11:00:00,203.53,203.6,202.35,202.52,59189.0,203.53,203.6,202.35,202.52,59189.0
2023-05-22 11:30:00,202.47,202.57,200.96,201.07,98865.0,202.47,202.57,200.96,201.07,98865.0
2023-05-22 12:00:00,201.15,202.09,200.95,201.61,64967.0,201.15,202.09,200.95,201.61,64967.0
2023-05-22 12:30:00,201.55,202.29,201.05,201.16,37633.0,201.55,202.29,201.05,201.16,37633.0
2023-05-22 13:00:00,201.14,201.47,200.1,200.65,58924.0,201.14,201.47,200.1,200.65,58924.0
2023-05-22 13:30:00,200.84,202.52,200.75,202.33,80720.0,200.84,202.52,200.75,202.33,80720.0
2023-05-22 14:00:00,202.43,202.88,201.83,202.75,72680.0,202.43,202.88,201.83,202.75,72680.0
2023-05-22 14:30:00,202.81,204.17,202.54,203.57,72758.0,202.81,204.17,202.54,203.57,72758.0
2023-05-22 15:00:00,203.5,204.02,202.89,202.9,68746.0,203.5,204.02,202.89,202.9,68746.0
2023-05-22 15:30:00,202.96,203.12,201.58,201.68,169464.0,202.96,203.12,201.58,201.68,169464.0
2023-05-23 09:30:00,199.61,200.59,197.53,199.13,335183.0,199.61,200.59,197.53,199.13,335183.0
2023-05-23 10:00:00,199.19,200.88,199.07,199.53,133578.0,199.19,200.88,199.07,199.53,133578.0
2023-05-23 10:30:00,199.5,201.21,199.39,201.07,108401.0,199.5,201.21,199.39,201.07,108401.0
2023-05-23 11:00:00,201.07,202.45,200.78,201.15,110668.0,201.07,202.45,200.78,201.15,110668.0
2023-05-23 11:30:00,201.16,201.47,200.06,200.29,45824.0,201.16,201.47,200.06,200.29,45824.0
2023-05-23 12:00:00,200.25,201.27,199.79,200.86,58720.0,200.25,201.27,199.79,200.86,58720.0
2023-05-23 12:30:00,200.83,201.36,199.99,200.56,36085.0,200.83,201.36,199.99,200.56,36085.0
2023-05-23 13:00:00,200.5,202.39,200.0,201.74,55278.0,200.5,202.39,200.0,201.74,55278.0
2023-05-23 13:30:00,201.66,202.19,200.08,200.22,54444.0,201.66,202.19,200.08,200.22,54444.0
2023-05-23 14:00:00,200.18,200.51,199.53,199.99,107332.0,200.18,200.51,199.53,199.99,107332.0
2023-05-23 14:30:00,199.99,201.68,199.73,201.59,61680.0,199.99,201.68,199.73,201.59,61680.0
2023-05-23 15:00:00,201.59,202.87,201.44,202.69,79228.0,201.59,202.87,201.44,202.69,79228.0
2023-05-23 15:30:00,202.76,202.81,200.74,200.89,142868.0,202.76,202.81,200.74,200.89,142868.0
2023-05-24 09:30:00,199.7,204.74,199.24,201.32,252960.0,199.7,204.74,199.24,201.32,252960.0
2023-05-24 10:00:00,201.2,201.59,196.95,197.32,167536.0,201.2,201.59,196.95,197.32,167536.0
2023-05-24 10:30:00,197.41,200.3,197.19,200.17,94818.0,197.41,200.3,197.19,200.17,94818.0
2023-05-24 11:00:00,200.13,200.13,198.14,198.14,71305.0,200.13,200.13,198.14,198.14,71305.0
2023-05-24 11:30:00,198.25,198.75,197.06,197.65,66719.0,198.25,198.75,197.06,197.65,66719.0
2023-05-24 12:00:00,197.67,197.83,197.0,197.63,32884.0,197.67,197.83,197.0,197.63,32884.0
2023-05-24 12:30:00,197.64,198.67,197.45,198.46,26864.0,197.64,198.67,197.45,198.46,26864.0
2023-05-24 13:00:00,198.43,198.43,197.1,197.6,32061.0,198.43,198.43,197.1,197.6,32061.0
2023-05-24 13:30:00,197.67,198.57,197.52,198.36,25380.0,197.67,198.57,197.52,198.36,25380.0
2023-05-24 14:00:00,198.36,198.89,198.23,198.51,34593.0,198.36,198.89,198.23,198.51,34593.0
2023-05-24 14:30:00,198.44,199.27,198.14,198.37,36371.0,198.44,199.27,198.14,198.37,36371.0
2023-05-24 15:00:00,198.27,199.53,197.97,199.27,45816.0,198.27,199.53,197.97,199.27,45816.0
2023-05-24 15:30:00,199.43,199.8,198.34,198.51,95551.0,199.43,199.8,198.34,198.51,95551.0
2023-05-25 09:30:00,199.96,200.35,196.48,198.94,146541.0,199.96,200.35,196.48,198.94,146541.0
2023-05-25 10:00:00,199.12,200.2,198.55,199.3,77453.0,199.12,200.2,198.55,199.3,77453.0
2023-05-25 10:30:00,199.52,201.57,199.52,201.03,56866.0,199.52,201.57,199.52,201.03,56866.0
2023-05-25 11:00:00,201.03,201.33,198.71,199.31,53240.0,201.03,201.33,198.71,199.31,53240.0
2023-05-25 11:30:00,199.25,199.46,198.2,199.23,38531.0,199.25,199.46,198.2,199.23,38531.0
2023-05-25 12:00:00,199.27,200.72,199.19,200.23,50556.0,199.27,200.72,199.19,200.23,50556.0
2023-05-25 12:30:00,200.17,201.0,200.0,200.7,25303.0,200.17,201.0,200.0,200.7,25303.0
2023-05-25 13:00:00,200.8,201.06,200.2,200.2,40082.0,200.8,201.06,200.2,200.2,40082.0
2023-05-25 13:30:00,200.41,200.42,199.18,199.55,33254.0,200.41,200.42,199.18,199.55,33254.0
2023-05-25 14:00:00,199.69,200.9,199.69,200.7,35341.0,199.69,200.9,199.69,200.7,35341.0
2023-05-25 14:30:00,200.79,200.79,199.92,200.42,29714.0,200.79,200.79,199.92,200.42,29714.0
2023-05-25 15:00:00,200.53,201.57,200.41,201.54,39799.0,200.53,201.57,200.41,201.54,39799.0
2023-05-25 15:30:00,201.62,202.12,200.55,200.99,146800.0,201.62,202.12,200.55,200.99,146800.0
2023-05-26 09:30:00,201.35,201.5,198.53,199.19,110527.0,201.35,201.5,198.53,199.19,110527.0
2023-05-26 10:00:00,199.15,202.35,199.12,201.21,80837.0,199.15,202.35,199.12,201.21,80837.0
2023-05-26 10:30:00,201.02,203.87,200.85,203.14,120669.0,201.02,203.87,200.85,203.14,120669.0
2023-05-26 11:00:00,202.93,203.09,199.98,200.61,70097.0,202.93,203.09,199.98,200.61,70097.0
2023-05-26 11:30:00,200.4,201.08,199.4,199.6,49472.0,200.4,201.08,199.4,199.6,49472.0
2023-05-26 12:00:00,199.54,200.37,198.97,200.37,53303.0,199.54,200.37,198.97,200.37,53303.0
2023-05-26 12:30:00,200.31,201.9,200.3,201.58,49823.0,200.31,201.9,200.3,201.58,49823.0
2023-05-26 13:00:00,201.58,202.5,201.42,201.59,39629.0,201.58,202.5,201.42,201.59,39629.0
2023-05-26 13:30:00,201.55,201.79,201.17,201.6,24408.0,201.55,201.79,201.17,201.6,24408.0
2023-05-26 14:00:00,201.5,202.61,201.15,202.61,34828.0,201.5,202.61,201.15,202.61,34828.0
2023-05-26 14:30:00,202.64,203.62,202.1,203.02,59257.0,202.64,203.62,202.1,203.02,59257.0
2023-05-26 15:00:00,202.9,203.17,201.47,201.54,61329.0,202.9,203.17,201.47,201.54,61329.0
2023-05-26 15:30:00,201.64,202.23,201.02,201.77,188685.0,201.64,202.23,201.02,201.77,188685.0
2023-05-30 09:30:00,206.24,210.38,204.54,204.97,228940.0,206.24,210.38,204.54,204.97,228940.0
2023-05-30 10:00:00,204.86,207.31,203.51,205.36,130806.0,204.86,207.31,203.51,205.36,130806.0
2023-05-30 10:30:00,205.64,206.59,204.51,205.85,123350.0,205.64,206.59,204.51,205.85,123350.0
2023-05-30 11:00:00,205.84,206.14,202.2,202.87,71849.0,205.84,206.14,202.2,202.87,71849.0
2023-05-30 11:30:00,202.74,203.6,200.13,200.55,90077.0,202.74,203.6,200.13,200.55,90077.0
2023-05-30 12:00:00,200.74,201.78,200.38,201.45,45699.0,200.74,201.78,200.38,201.45,45699.0
2023-05-30 12:30:00,201.43,201.56,199.72,200.55,47057.0,201.43,201.56,199.72,200.55,47057.0
2023-05-30 13:00:00,200.55,201.39,199.85,200.2,51526.0,200.55,201.39,199.85,200.2,51526.0
2023-05-30 13:30:00,200.02,201.77,199.79,200.96,34972.0,200.02,201.77,199.79,200.96,34972.0
2023-05-30 14:00:00,201.02,202.85,200.43,202.78,44092.0,201.02,202.85,200.43,202.78,44092.0
2023-05-30 14:30:00,202.78,203.77,202.56,202.56,54404.0,202.78,203.77,202.56,202.56,54404.0
2023-05-30 15:00:00,202.64,202.99,202.25,202.52,38492.0,202.64,202.99,202.25,202.52,38492.0
2023-05-30 15:30:00,202.55,202.93,201.89,202.47,119820.0,202.55,202.93,201.89,202.47,119820.0
2023-05-31 09:30:00,201.68,202.54,199.83,201.8,74850.0,201.68,202.54,199.83,201.8,74850.0
2023-05-31 10:00:00,201.8,203.11,200.74,201.58,70258.0,201.8,203.11,200.74,201.58,70258.0
2023-05-31 10:30:00,201.4,201.67,200.27,200.27,59412.0,201.4,201.67,200.27,200.27,59412.0
2023-05-31 11:00:00,200.25,200.74,198.79,199.55,93655.0,200.25,200.74,198.79,199.55,93655.0
2023-05-31 11:30:00,199.65,201.15,199.51,201.07,45072.0,199.65,201.15,199.51,201.07,45072.0
2023-05-31 12:00:00,201.13,202.15,200.68,200.69,60826.0,201.13,202.15,200.68,200.69,60826.0
2023-05-31 12:30:00,200.74,201.35,200.25,200.37,47194.0,200.74,201.35,200.25,200.37,47194.0
2023-05-31 13:00:00,200.42,201.45,200.29,201.39,21632.0,200.42,201.45,200.29,201.39,21632.0
2023-05-31 13:30:00,201.43,202.95,201.43,202.48,32077.0,201.43,202.95,201.43,202.48,32077.0
2023-05-31 14:00:00,202.58,202.61,201.74,202.17,25821.0,202.58,202.61,201.74,202.17,25821.0
2023-05-31 14:30:00,202.1,202.27,201.25,201.89,27733.0,202.1,202.27,201.25,201.89,27733.0
2023-05-31 15:00:00,201.88,202.14,201.39,201.42,35649.0,201.88,202.14,201.39,201.42,35649.0
2023-05-31 15:30:00,201.26,203.26,201.22,202.93,225562.0,201.26,203.26,201.22,202.93,225562.0
2023-06-01 09:30:00,204.38,205.03,201.86,202.53,93796.0,204.38,205.03,201.86,202.53,93796.0
2023-06-01 10:00:00,202.49,205.34,202.49,203.92,59639.0,202.49,205.34,202.49,203.92,59639.0
2023-06-01 10:30:00,203.72,206.15,203.23,205.83,80568.0,203.72,206.15,203.23,205.83,80568.0
2023-06-01 11:00:00,205.86,207.73,205.57,207.07,66400.0,205.86,207.73,205.57,207.07,66400.0
2023-06-01 11:30:00,207.07,208.64,206.51,207.75,62175.0,207.07,208.64,206.51,207.75,62175.0
2023-06-01 12:00:00,207.62,209.31,207.1,209.07,54354.0,207.62,209.31,207.1,209.07,54354.0
2023-06-01 12:30:00,209.07,209.6,207.91,208.06,47831.0,209.07,209.6,207.91,208.06,47831.0
2023-06-01 13:00:00,208.22,208.71,207.63,208.45,22966.0,208.22,208.71,207.63,208.45,22966.0
2023-06-01 13:30:00,208.43,209.8,207.75,209.71,49671.0,208.43,209.8,207.75,209.71,49671.0
2023-06-01 14:00:00,209.63,210.59,209.35,210.28,61579.0,209.63,210.59,209.35,210.28,61579.0
2023-06-01 14:30:00,210.43,211.05,210.0,210.32,49832.0,210.43,211.05,210.0,210.32,49832.0
2023-06-01 15:00:00,210.41,210.41,209.05,209.06,56114.0,210.41,210.41,209.05,209.06,56114.0
2023-06-01 15:30:00,209.06,209.8,208.59,208.79,122908.0,209.06,209.8,208.59,208.79,122908.0
2023-06-02 09:30:00,211.76,212.35,205.75,205.93,122461.0,211.76,212.35,205.75,205.93,122461.0
2023-06-02 10:00:00,205.79,206.31,204.13,205.76,119597.0,205.79,206.31,204.13,205.76,119597.0
2023-06-02 10:30:00,205.66,207.0,204.97,205.73,68765.0,205.66,207.0,204.97,205.73,68765.0
2023-06-02 11:00:00,205.8,207.19,205.57,206.22,52122.0,205.8,207.19,205.57,206.22,52122.0
2023-06-02 11:30:00,206.2,207.83,206.08,207.09,37734.0,206.2,207.83,206.08,207.09,37734.0
2023-06-02 12:00:00,207.0,207.33,206.39,206.78,32768.0,207.0,207.33,206.39,206.78,32768.0
2023-06-02 12:30:00,206.75,208.07,206.25,207.51,35377.0,206.75,208.07,206.25,207.51,35377.0
2023-06-02 13:00:00,207.3,207.57,206.95,207.47,27428.0,207.3,207.57,206.95,207.47,27428.0
2023-06-02 13:30:00,207.45,207.65,206.99,207.55,25560.0,207.45,207.65,206.99,207.55,25560.0
2023-06-02 14:00:00,207.5,207.61,206.53,207.23,35866.0,207.5,207.61,206.53,207.23,35866.0
2023-06-02 14:30:00,207.17,207.23,206.34,206.88,32162.0,207.17,207.23,206.34,206.88,32162.0
2023-06-02 15:00:00,206.92,207.38,206.79,207.18,27158.0,206.92,207.38,206.79,207.18,27158.0
2023-06-02 15:30:00,207.13,207.51,206.52,206.73,115807.0,207.13,207.51,206.52,206.73,115807.0
2023-06-05 09:30:00,206.77,208.97,205.97,206.75,77803.0,206.77,208.97,205.97,206.75,77803.0
2023-06-05 10:00:00,206.9,207.35,203.14,204.58,67157.0,206.9,207.35,203.14,204.58,67157.0
2023-06-05 10:30:00,204.59,206.18,204.42,205.21,39825.0,204.59,206.18,204.42,205.21,39825.0
2023-06-05 11:00:00,205.26,206.36,205.16,205.98,29657.0,205.26,206.36,205.16,205.98,29657.0
2023-06-05 11:30:00,205.89,206.14,205.0,205.31,35134.0,205.89,206.14,205.0,205.31,35134.0
2023-06-05 12:00:00,205.11,205.28,204.48,205.01,34548.0,205.11,205.28,204.48,205.01,34548.0
2023-06-05 12:30:00,205.17,205.73,205.04,205.18,22552.0,205.17,205.73,205.04,205.18,22552.0
2023-06-05 13:00:00,205.25,205.52,203.4,203.4,30695.0,205.25,205.52,203.4,203.4,30695.0
2023-06-05 13:30:00,203.4,203.4,200.39,203.04,108756.0,203.4,203.4,200.39,203.04,108756.0
2023-06-05 14:00:00,203.08,203.78,202.89,203.53,28135.0,203.08,203.78,202.89,203.53,28135.0
2023-06-05 14:30:00,203.67,203.69,202.76,203.59,39446.0,203.67,203.69,202.76,203.59,39446.0
2023-06-05 15:00:00,203.57,204.1,203.27,203.78,30302.0,203.57,204.1,203.27,203.78,30302.0
2023-06-05 15:30:00,203.81,204.5,203.57,203.63,126734.0,203.81,204.5,203.57,203.63,126734.0
2023-06-06 09:30:00,199.97,202.01,197.1,198.56,149844.0,199.97,202.01,197.1,198.56,149844.0
2023-06-06 10:00:00,198.69,199.5,197.81,199.48,48094.0,198.69,199.5,197.81,199.48,48094.0
2023-06-06 10:30:00,199.45,201.67,199.44,201.21,47952.0,199.45,201.67,199.44,201.21,47952.0
2023-06-06 11:00:00,201.22,203.15,201.21,201.65,68012.0,201.22,203.15,201.21,201.65,68012.0
2023-06-06 11:30:00,201.69,202.68,201.04,201.24,35849.0,201.69,202.68,201.04,201.24,35849.0
2023-06-06 12:00:00,201.36,201.85,200.75,201.49,55126.0,201.36,201.85,200.75,201.49,55126.0
2023-06-06 12:30:00,201.38,201.67,199.12,199.14,48789.0,201.38,201.67,199.12,199.14,48789.0
2023-06-06 13:00:00,199.14,199.74,198.03,198.44,52039.0,199.14,199.74,198.03,198.44,52039.0
2023-06-06 13:30:00,198.35,198.56,197.37,197.45,49627.0,198.35,198.56,197.37,197.45,49627.0
2023-06-06 14:00:00,197.37,197.42,196.23,197.2,108744.0,197.37,197.42,196.23,197.2,108744.0
2023-06-06 14:30:00,197.18,197.79,196.75,196.84,88075.0,197.18,197.79,196.75,196.84,88075.0
2023-06-06 15:00:00,196.91,197.23,196.39,196.53,63306.0,196.91,197.23,196.39,196.53,63306.0
2023-06-06 15:30:00,196.59,197.35,196.34,196.82,225044.0,196.59,197.35,196.34,196.82,225044.0
2023-06-07 09:30:00,196.96,197.18,193.22,195.16,163672.0,196.96,197.18,193.22,195.16,163672.0
2023-06-07 10:00:00,195.16,198.65,195.16,195.88,103560.0,195.16,198.65,195.16,195.88,103560.0
2023-06-07 10:30:00,195.93,196.65,192.33,193.41,121759.0,195.93,196.65,192.33,193.41,121759.0
2023-06-07 11:00:00,193.43,194.13,193.11,193.31,62936.0,193.43,194.13,193.11,193.31,62936.0
2023-06-07 11:30:00,193.32,194.37,193.03,193.14,43020.0,193.32,194.37,193.03,193.14,43020.0
2023-06-07 12:00:00,193.08,194.04,191.65,191.69,58196.0,193.08,194.04,191.65,191.69,58196.0
2023-06-07 12:30:00,191.79,191.96,190.13,190.29,68328.0,191.79,191.96,190.13,190.29,68328.0
2023-06-07 13:00:00,190.38,191.13,189.71,190.86,48895.0,190.38,191.13,189.71,190.86,48895.0
2023-06-07 13:30:00,190.88,191.0,190.06,190.81,44525.0,190.88,191.0,190.06,190.81,44525.0
2023-06-07 14:00:00,190.74,191.88,190.04,190.21,77096.0,190.74,191.88,190.04,190.21,77096.0
2023-06-07 14:30:00,190.21,190.52,189.51,190.07,100093.0,190.21,190.52,189.51,190.07,100093.0
2023-06-07 15:00:00,190.09,191.66,190.07,191.53,116157.0,190.09,191.66,190.07,191.53,116157.0
2023-06-07 15:30:00,191.53,192.05,190.88,191.78,253651.0,191.53,192.05,190.88,191.78,253651.0
2023-06-08 09:30:00,190.69,191.6,189.86,190.5,72104.0,190.69,191.6,189.86,190.5,72104.0
2023-06-08 10:00:00,190.37,193.19,190.37,192.25,90005.0,190.37,193.19,190.37,192.25,90005.0
2023-06-08 10:30:00,192.13,192.6,191.43,191.43,41058.0,192.13,192.6,191.43,191.43,41058.0
2023-06-08 11:00:00,191.38,191.52,190.16,190.82,30804.0,191.38,191.52,190.16,190.82,30804.0
2023-06-08 11:30:00,190.73,190.73,189.0,189.0,36842.0,190.73,190.73,189.0,189.0,36842.0
2023-06-08 12:00:00,189.03,190.43,189.0,190.3,36216.0,189.03,190.43,189.0,190.3,36216.0
2023-06-08 12:30:00,190.22,190.22,189.11,189.54,21820.0,190.22,190.22,189.11,189.54,21820.0
2023-06-08 13:00:00,189.55,189.79,188.89,189.38,27248.0,189.55,189.79,188.89,189.38,27248.0
2023-06-08 13:30:00,189.3,189.38,188.42,188.96,23021.0,189.3,189.38,188.42,188.96,23021.0
2023-06-08 14:00:00,188.94,189.55,188.5,189.55,25131.0,188.94,189.55,188.5,189.55,25131.0
2023-06-08 14:30:00,189.65,190.61,189.55,190.56,34679.0,189.65,190.61,189.55,190.56,34679.0
2023-06-08 15:00:00,190.66,191.67,190.66,191.44,54221.0,190.66,191.67,190.66,191.44,54221.0
2023-06-08 15:30:00,191.48,192.39,191.39,192.34,117603.0,191.48,192.39,191.39,192.34,117603.0
2023-06-09 09:30:00,193.34,193.78,191.15,193.47,97346.0,193.34,193.78,191.15,193.47,97346.0
2023-06-09 10:00:00,193.8,196.06,193.64,195.42,73649.0,193.8,196.06,193.64,195.42,73649.0
2023-06-09 10:30:00,195.45,195.55,192.74,193.49,35829.0,195.45,195.55,192.74,193.49,35829.0
2023-06-09 11:00:00,193.5,194.06,192.6,192.63,39814.0,193.5,194.06,192.6,192.63,39814.0
2023-06-09 11:30:00,192.59,194.6,192.21,193.92,30407.0,192.59,194.6,192.21,193.92,30407.0
2023-06-09 12:00:00,194.1,194.37,193.54,194.06,22459.0,194.1,194.37,193.54,194.06,22459.0
2023-06-09 12:30:00,193.96,194.42,193.14,194.01,17875.0,193.96,194.42,193.14,194.01,17875.0
2023-06-09 13:00:00,194.13,194.75,193.97,194.35,17998.0,194.13,194.75,193.97,194.35,17998.0
2023-06-09 13:30:00,194.4,195.3,194.38,195.07,26377.0,194.4,195.3,194.38,195.07,26377.0
2023-06-09 14:00:00,195.07,195.07,193.72,193.72,15854.0,195.07,195.07,193.72,193.72,15854.0
2023-06-09 14:30:00,193.94,194.29,193.26,193.6,17908.0,193.94,194.29,193.26,193.6,17908.0
2023-06-09 15:00:00,193.6,193.78,192.58,192.64,32172.0,193.6,193.78,192.58,192.64,32172.0
2023-06-09 15:30:00,192.68,192.68,191.09,192.05,144755.0,192.68,192.68,191.09,192.05,144755.0
2023-06-12 09:30:00,191.33,195.19,189.69,195.07,132053.0,191.33,195.19,189.69,195.07,132053.0
2023-06-12 10:00:00,194.99,196.19,193.92,194.56,65959.0,194.99,196.19,193.92,194.56,65959.0
2023-06-12 10:30:00,194.4,196.57,194.17,196.57,58736.0,194.4,196.57,194.17,196.57,58736.0
2023-06-12 11:00:00,196.57,197.42,195.84,196.05,60047.0,196.57,197.42,195.84,196.05,60047.0
2023-06-12 11:30:00,195.95,197.9,195.82,197.13,76112.0,195.95,197.9,195.82,197.13,76112.0
2023-06-12 12:00:00,197.02,197.77,195.58,195.68,44964.0,197.02,197.77,195.58,195.68,44964.0
2023-06-12 12:30:00,195.69,196.38,195.06,195.24,31172.0,195.69,196.38,195.06,195.24,31172.0
2023-06-12 13:00:00,195.35,196.2,195.27,195.84,33508.0,195.35,196.2,195.27,195.84,33508.0
2023-06-12 13:30:00,195.83,196.4,195.56,196.0,28333.0,195.83,196.4,195.56,196.0,28333.0
2023-06-12 14:00:00,195.97,196.5,195.85,196.28,17532.0,195.97,196.5,195.85,196.28,17532.0
2023-06-12 14:30:00,196.28,196.28,195.8,196.0,15512.0,196.28,196.28,195.8,196.0,15512.0
2023-06-12 15:00:00,196.05,196.71,195.77,196.05,36035.0,196.05,196.71,195.77,196.05,36035.0
2023-06-12 15:30:00,196.03,196.61,195.27,196.15,128157.0,196.03,196.61,195.27,196.15,128157.0
2023-06-13 09:30:00,198.98,202.22,197.99,198.6,146670.0,198.98,202.22,197.99,198.6,146670.0
2023-06-13 10:00:00,198.56,198.91,196.5,198.3,76613.0,198.56,198.91,196.5,198.3,76613.0
2023-06-13 10:30:00,198.57,198.6,197.34,197.34,54994.0,198.57,198.6,197.34,197.34,54994.0
2023-06-13 11:00:00,197.6,197.99,196.51,196.6,34951.0,197.6,197.99,196.51,196.6,34951.0
2023-06-13 11:30:00,196.69,197.28,195.64,196.61,29450.0,196.69,197.28,195.64,196.61,29450.0
2023-06-13 12:00:00,196.4,196.89,195.64,195.75,37097.0,196.4,196.89,195.64,195.75,37097.0
2023-06-13 12:30:00,195.76,196.14,195.08,196.0,31104.0,195.76,196.14,195.08,196.0,31104.0
2023-06-13 13:00:00,196.12,196.58,195.35,196.39,23518.0,196.12,196.58,195.35,196.39,23518.0
2023-06-13 13:30:00,196.39,197.31,195.74,196.95,19269.0,196.39,197.31,195.74,196.95,19269.0
2023-06-13 14:00:00,196.9,197.27,196.0,196.1,22516.0,196.9,197.27,196.0,196.1,22516.0
2023-06-13 14:30:00,195.98,196.91,195.78,196.71,21095.0,195.98,196.91,195.78,196.71,21095.0
2023-06-13 15:00:00,196.82,197.17,196.45,196.86,23410.0,196.82,197.17,196.45,196.86,23410.0
2023-06-13 15:30:00,196.89,197.07,195.85,196.01,122804.0,196.89,197.07,195.85,196.01,122804.0
2023-06-14 09:30:00,195.7,196.24,191.34,192.2,94561.0,195.7,196.24,191.34,192.2,94561.0
2023-06-14 10:00:00,191.93,193.32,189.18,193.05,91747.0,191.93,193.32,189.18,193.05,91747.0
2023-06-14 10:30:00,193.0,193.58,192.0,192.25,35818.0,193.0,193.58,192.0,192.25,35818.0
2023-06-14 11:00:00,192.35,193.08,192.0,193.06,23614.0,192.35,193.08,192.0,193.06,23614.0
2023-06-14 11:30:00,193.14,193.19,192.0,192.78,19656.0,193.14,193.19,192.0,192.78,19656.0
2023-06-14 12:00:00,192.88,193.19,192.38,192.64,18187.0,192.88,193.19,192.38,192.64,18187.0
2023-06-14 12:30:00,192.61,193.55,192.39,193.25,9694.0,192.61,193.55,192.39,193.25,9694.0
2023-06-14 13:00:00,193.01,193.5,192.7,192.9,21603.0,193.01,193.5,192.7,192.9,21603.0
2023-06-14 13:30:00,192.78,193.91,192.68,193.84,13481.0,192.78,193.91,192.68,193.84,13481.0
2023-06-14 14:00:00,193.84,193.85,191.82,192.33,41757.0,193.84,193.85,191.82,192.33,41757.0
2023-06-14 14:30:00,192.49,194.13,192.3,193.24,24653.0,192.49,194.13,192.3,193.24,24653.0
2023-06-14 15:00:00,193.36,194.8,193.27,193.99,41932.0,193.36,194.8,193.27,193.99,41932.0
2023-06-14 15:30:00,193.89,194.06,192.22,192.96,121100.0,193.89,194.06,192.22,192.96,121100.0
2023-06-15 09:30:00,191.41,193.24,191.41,192.65,39720.0,191.41,193.24,191.41,192.65,39720.0
2023-06-15 10:00:00,192.53,194.55,192.53,192.66,62630.0,192.53,194.55,192.53,192.66,62630.0
2023-06-15 10:30:00,192.79,193.1,191.97,192.74,33329.0,192.79,193.1,191.97,192.74,33329.0
2023-06-15 11:00:00,192.84,193.48,192.43,193.31,30991.0,192.84,193.48,192.43,193.31,30991.0
2023-06-15 11:30:00,193.34,193.4,191.49,191.81,36116.0,193.34,193.4,191.49,191.81,36116.0
2023-06-15 12:00:00,191.72,191.91,190.9,191.48,34720.0,191.72,191.91,190.9,191.48,34720.0
2023-06-15 12:30:00,191.53,191.85,191.12,191.67,22026.0,191.53,191.85,191.12,191.67,22026.0
2023-06-15 13:00:00,191.8,193.03,191.77,193.03,26042.0,191.8,193.03,191.77,193.03,26042.0
2023-06-15 13:30:00,193.09,193.17,192.1,192.15,27610.0,193.09,193.17,192.1,192.15,27610.0
2023-06-15 14:00:00,192.16,192.47,191.53,192.16,25225.0,192.16,192.47,191.53,192.16,25225.0
2023-06-15 14:30:00,192.18,194.52,192.17,194.39,32998.0,192.18,194.52,192.17,194.39,32998.0
2023-06-15 15:00:00,194.4,194.58,193.88,194.4,20624.0,194.4,194.58,193.88,194.4,20624.0
2023-06-15 15:30:00,194.41,194.68,192.68,192.87,127073.0,194.41,194.68,192.68,192.87,127073.0
2023-06-16 09:30:00,193.97,195.18,190.2,190.29,216335.0,193.97,195.18,190.2,190.29,216335.0
2023-06-16 10:00:00,190.48,192.23,190.28,191.16,137900.0,190.48,192.23,190.28,191.16,137900.0
2023-06-16 10:30:00,191.19,191.74,188.88,189.43,118402.0,191.19,191.74,188.88,189.43,118402.0
2023-06-16 11:00:00,189.58,190.32,188.45,188.94,88415.0,189.58,190.32,188.45,188.94,88415.0
2023-06-16 11:30:00,189.02,189.42,187.37,188.0,88694.0,189.02,189.42,187.37,188.0,88694.0
2023-06-16 12:00:00,188.09,189.01,187.88,189.0,40863.0,188.09,189.01,187.88,189.0,40863.0
2023-06-16 12:30:00,188.89,189.52,188.81,189.22,52416.0,188.89,189.52,188.81,189.22,52416.0
2023-06-16 13:00:00,189.03,189.08,188.5,188.93,32918.0,189.03,189.08,188.5,188.93,32918.0
2023-06-16 13:30:00,188.9,189.3,188.78,189.0,37534.0,188.9,189.3,188.78,189.0,37534.0
2023-06-16 14:00:00,189.01,190.75,188.69,190.54,89050.0,189.01,190.75,188.69,190.54,89050.0
2023-06-16 14:30:00,190.62,190.75,189.54,189.64,42725.0,190.62,190.75,189.54,189.64,42725.0
2023-06-16 15:00:00,189.71,189.71,188.6,188.7,17201.0,189.71,189.71,188.6,188.7,17201.0
2023-06-16 15:30:00,188.74,189.65,188.64,188.97,336468.0,188.74,189.65,188.64,188.97,336468.0
2023-06-20 09:30:00,189.29,190.3,186.35,186.85,174957.0,189.29,190.3,186.35,186.85,174957.0
2023-06-20 10:00:00,186.73,187.78,185.29,185.55,96596.0,186.73,187.78,185.29,185.55,96596.0
2023-06-20 10:30:00,185.56,186.62,184.72,186.03,93844.0,185.56,186.62,184.72,186.03,93844.0
2023-06-20 11:00:00,185.98,186.15,184.35,185.19,66212.0,185.98,186.15,184.35,185.19,66212.0
2023-06-20 11:30:00,185.16,185.87,184.95,185.26,56477.0,185.16,185.87,184.95,185.26,56477.0
2023-06-20 12:00:00,185.49,186.36,185.26,186.03,100379.0,185.49,186.36,185.26,186.03,100379.0
2023-06-20 12:30:00,186.04,186.76,185.85,186.1,50642.0,186.04,186.76,185.85,186.1,50642.0
2023-06-20 13:00:00,186.1,187.0,185.84,186.64,26379.0,186.1,187.0,185.84,186.64,26379.0
2023-06-20 13:30:00,186.68,186.91,185.71,185.74,29297.0,186.68,186.91,185.71,185.74,29297.0
2023-06-20 14:00:00,185.83,187.0,185.82,186.8,23497.0,185.83,187.0,185.82,186.8,23497.0
2023-06-20 14:30:00,186.84,186.84,185.96,186.05,27436.0,186.84,186.84,185.96,186.05,27436.0
2023-06-20 15:00:00,186.22,186.3,185.76,186.2,27441.0,186.22,186.3,185.76,186.2,27441.0
2023-06-20 15:30:00,186.36,186.94,185.65,186.1,170329.0,186.36,186.94,185.65,186.1,170329.0
2023-06-21 09:30:00,186.1,187.17,183.56,183.72,68720.0,186.1,187.17,183.56,183.72,68720.0
2023-06-21 10:00:00,183.71,185.21,183.31,184.52,54812.0,183.71,185.21,183.31,184.52,54812.0
2023-06-21 10:30:00,184.82,186.66,184.6,186.5,77245.0,184.82,186.66,184.6,186.5,77245.0
2023-06-21 11:00:00,186.65,186.74,184.45,185.44,43959.0,186.65,186.74,184.45,185.44,43959.0
2023-06-21 11:30:00,185.49,186.76,185.26,185.81,38623.0,185.49,186.76,185.26,185.81,38623.0
2023-06-21 12:00:00,185.63,185.94,184.82,185.12,25927.0,185.63,185.94,184.82,185.12,25927.0
2023-06-21 12:30:00,185.06,185.21,184.14,184.3,30583.0,185.06,185.21,184.14,184.3,30583.0
2023-06-21 13:00:00,184.29,184.7,183.75,183.8,24070.0,184.29,184.7,183.75,183.8,24070.0
2023-06-21 13:30:00,183.61,184.24,183.4,183.96,46812.0,183.61,184.24,183.4,183.96,46812.0
2023-06-21 14:00:00,184.0,184.93,183.68,184.27,29866.0,184.0,184.93,183.68,184.27,29866.0
2023-06-21 14:30:00,184.4,184.79,184.34,184.43,20578.0,184.4,184.79,184.34,184.43,20578.0
2023-06-21 15:00:00,184.48,185.29,184.12,185.16,29864.0,184.48,185.29,184.12,185.16,29864.0
2023-06-21 15:30:00,185.26,185.45,184.1,184.51,116766.0,185.26,185.45,184.1,184.51,116766.0
2023-06-22 09:30:00,183.55,184.55,181.0,181.95,87406.0,183.55,184.55,181.0,181.95,87406.0
2023-06-22 10:00:00,181.91,185.32,181.0,184.94,173011.0,181.91,185.32,181.0,184.94,173011.0
2023-06-22 10:30:00,184.96,187.16,184.72,187.03,85105.0,184.96,187.16,184.72,187.03,85105.0
2023-06-22 11:00:00,187.03,187.17,184.78,185.2,70565.0,187.03,187.17,184.78,185.2,70565.0
2023-06-22 11:30:00,185.28,187.55,185.27,186.97,70131.0,185.28,187.55,185.27,186.97,70131.0
2023-06-22 12:00:00,187.01,188.27,186.6,187.97,44691.0,187.01,188.27,186.6,187.97,44691.0
2023-06-22 12:30:00,188.1,188.47,187.28,187.46,27601.0,188.1,188.47,187.28,187.46,27601.0
2023-06-22 13:00:00,187.51,187.94,186.94,187.49,22448.0,187.51,187.94,186.94,187.49,22448.0
2023-06-22 13:30:00,187.83,187.85,187.44,187.51,18474.0,187.83,187.85,187.44,187.51,18474.0
2023-06-22 14:00:00,187.56,187.81,187.1,187.24,22128.0,187.56,187.81,187.1,187.24,22128.0
2023-06-22 14:30:00,187.21,187.85,186.9,187.38,23931.0,187.21,187.85,186.9,187.38,23931.0
2023-06-22 15:00:00,187.3,187.61,186.39,186.39,42081.0,187.3,187.61,186.39,186.39,42081.0
2023-06-22 15:30:00,186.35,187.15,186.28,187.08,118130.0,186.35,187.15,186.28,187.08,118130.0
2023-06-23 09:30:00,183.37,188.73,182.87,188.05,194072.0,183.37,188.73,182.87,188.05,194072.0
2023-06-23 10:00:00,188.07,188.29,185.43,185.49,65724.0,188.07,188.29,185.43,185.49,65724.0
2023-06-23 10:30:00,185.5,187.33,184.89,187.07,58569.0,185.5,187.33,184.89,187.07,58569.0
2023-06-23 11:00:00,186.79,187.42,185.2,186.44,61783.0,186.79,187.42,185.2,186.44,61783.0
2023-06-23 11:30:00,186.44,187.34,185.92,186.86,54257.0,186.44,187.34,185.92,186.86,54257.0
2023-06-23 12:00:00,186.88,187.3,186.23,186.42,42566.0,186.88,187.3,186.23,186.42,42566.0
2023-06-23 12:30:00,186.54,186.76,185.48,185.48,53399.0,186.54,186.76,185.48,185.48,53399.0
2023-06-23 13:00:00,185.53,186.4,185.17,186.03,42521.0,185.53,186.4,185.17,186.03,42521.0
2023-06-23 13:30:00,186.05,186.8,185.82,185.96,28501.0,186.05,186.8,185.82,185.96,28501.0
2023-06-23 14:00:00,185.91,186.19,185.29,185.5,29626.0,185.91,186.19,185.29,185.5,29626.0
2023-06-23 14:30:00,185.43,185.89,185.25,185.55,40062.0,185.43,185.89,185.25,185.55,40062.0
2023-06-23 15:00:00,185.52,186.2,185.17,186.13,37504.0,185.52,186.2,185.17,186.13,37504.0
2023-06-23 15:30:00,186.18,186.45,184.0,184.48,281182.0,186.18,186.45,184.0,184.48,281182.0
2023-06-26 09:30:00,183.14,187.17,182.3,187.17,79778.0,183.14,187.17,182.3,187.17,79778.0
2023-06-26 10:00:00,186.94,186.94,183.54,183.78,51911.0,186.94,186.94,183.54,183.78,51911.0
2023-06-26 10:30:00,183.77,184.12,182.19,183.04,46970.0,183.77,184.12,182.19,183.04,46970.0
2023-06-26 11:00:00,183.15,183.36,181.81,182.1,93019.0,183.15,183.36,181.81,182.1,93019.0
2023-06-26 11:30:00,182.03,182.49,180.89,181.22,52220.0,182.03,182.49,180.89,181.22,52220.0
2023-06-26 12:00:00,181.12,181.12,178.08,178.23,107479.0,181.12,181.12,178.08,178.23,107479.0
2023-06-26 12:30:00,178.15,178.4,177.06,177.22,59918.0,178.15,178.4,177.06,177.22,59918.0
2023-06-26 13:00:00,177.14,178.45,177.14,178.2,36095.0,177.14,178.45,177.14,178.2,36095.0
2023-06-26 13:30:00,178.2,178.5,177.63,178.16,43144.0,178.2,178.5,177.63,178.16,43144.0
2023-06-26 14:00:00,178.17,178.88,177.98,178.35,40389.0,178.17,178.88,177.98,178.35,40389.0
2023-06-26 14:30:00,178.24,178.59,177.81,178.08,43287.0,178.24,178.59,177.81,178.08,43287.0
2023-06-26 15:00:00,178.06,178.11,176.96,177.13,70426.0,178.06,178.11,176.96,177.13,70426.0
2023-06-26 15:30:00,177.05,178.64,176.99,178.56,227343.0,177.05,178.64,176.99,178.56,227343.0
2023-06-27 09:30:00,181.41,185.32,181.39,183.17,189288.0,181.41,185.32,181.39,183.17,189288.0
2023-06-27 10:00:00,183.08,183.71,181.66,183.15,94521.0,183.08,183.71,181.66,183.15,94521.0
2023-06-27 10:30:00,183.15,183.84,181.87,182.03,79733.0,183.15,183.84,181.87,182.03,79733.0
2023-06-27 11:00:00,182.01,182.31,181.1,181.98,44469.0,182.01,182.31,181.1,181.98,44469.0
2023-06-27 11:30:00,181.99,182.15,180.97,181.62,39168.0,181.99,182.15,180.97,181.62,39168.0
2023-06-27 12:00:00,181.67,182.02,181.41,181.92,34080.0,181.67,182.02,181.41,181.92,34080.0
2023-06-27 12:30:00,182.06,182.53,181.82,182.47,25512.0,182.06,182.53,181.82,182.47,25512.0
2023-06-27 13:00:00,182.47,183.0,182.18,182.78,28895.0,182.47,183.0,182.18,182.78,28895.0
2023-06-27 13:30:00,182.8,183.05,182.19,182.36,25135.0,182.8,183.05,182.19,182.36,25135.0
2023-06-27 14:00:00,182.5,182.98,182.07,182.49,31480.0,182.5,182.98,182.07,182.49,31480.0
2023-06-27 14:30:00,182.54,182.59,181.82,182.11,32841.0,182.54,182.59,181.82,182.11,32841.0
2023-06-27 15:00:00,182.12,182.5,181.66,182.16,44405.0,182.12,182.5,181.66,182.16,44405.0
2023-06-27 15:30:00,182.14,182.96,181.76,182.73,178327.0,182.14,182.96,181.76,182.73,178327.0
2023-06-28 09:30:00,180.29,184.25,180.28,182.52,73244.0,180.29,184.25,180.28,182.52,73244.0
2023-06-28 10:00:00,182.62,185.04,182.49,184.97,48811.0,182.62,185.04,182.49,184.97,48811.0
2023-06-28 10:30:00,185.13,186.16,184.42,185.47,49660.0,185.13,186.16,184.42,185.47,49660.0
2023-06-28 11:00:00,185.46,186.34,185.13,185.72,52988.0,185.46,186.34,185.13,185.72,52988.0
2023-06-28 11:30:00,185.73,187.22,185.01,185.27,60734.0,185.73,187.22,185.01,185.27,60734.0
2023-06-28 12:00:00,185.28,185.44,184.17,184.17,34384.0,185.28,185.44,184.17,184.17,34384.0
2023-06-28 12:30:00,184.02,184.28,182.75,183.55,35700.0,184.02,184.28,182.75,183.55,35700.0
2023-06-28 13:00:00,183.56,184.63,183.16,184.3,30937.0,183.56,184.63,183.16,184.3,30937.0
2023-06-28 13:30:00,184.32,184.44,183.51,183.93,22330.0,184.32,184.44,183.51,183.93,22330.0
2023-06-28 14:00:00,183.88,184.67,183.64,184.55,19249.0,183.88,184.67,183.64,184.55,19249.0
2023-06-28 14:30:00,184.54,184.66,184.14,184.41,21872.0,184.54,184.66,184.14,184.41,21872.0
2023-06-28 15:00:00,184.48,184.48,183.4,183.54,39481.0,184.48,184.48,183.4,183.54,39481.0
2023-06-28 15:30:00,183.49,184.43,183.05,184.22,191493.0,183.49,184.43,183.05,184.22,191493.0
2023-06-29 09:30:00,185.71,186.37,183.1,185.73,61284.0,185.71,186.37,183.1,185.73,61284.0
2023-06-29 10:00:00,186.0,186.77,184.26,185.17,40005.0,186.0,186.77,184.26,185.17,40005.0
2023-06-29 10:30:00,185.11,185.64,184.17,184.9,32160.0,185.11,185.64,184.17,184.9,32160.0
2023-06-29 11:00:00,184.64,185.84,184.64,184.68,44348.0,184.64,185.84,184.64,184.68,44348.0
2023-06-29 11:30:00,184.5,184.69,183.5,183.81,26063.0,184.5,184.69,183.5,183.81,26063.0
2023-06-29 12:00:00,183.89,184.05,183.05,183.46,18249.0,183.89,184.05,183.05,183.46,18249.0
2023-06-29 12:30:00,183.38,183.65,183.09,183.34,17160.0,183.38,183.65,183.09,183.34,17160.0
2023-06-29 13:00:00,183.2,183.63,182.71,183.4,17832.0,183.2,183.63,182.71,183.4,17832.0
2023-06-29 13:30:00,183.38,183.63,183.0,183.34,17874.0,183.38,183.63,183.0,183.34,17874.0
2023-06-29 14:00:00,183.34,183.34,182.43,182.43,19905.0,183.34,183.34,182.43,182.43,19905.0
2023-06-29 14:30:00,182.49,183.08,182.4,183.08,19965.0,182.49,183.08,182.4,183.08,19965.0
2023-06-29 15:00:00,183.07,183.56,182.92,183.38,21948.0,183.07,183.56,182.92,183.38,21948.0
2023-06-29 15:30:00,183.48,184.37,183.32,184.05,102562.0,183.48,184.37,183.32,184.05,102562.0
2023-06-30 09:30:00,186.1,186.4,183.35,184.39,69330.0,186.1,186.4,183.35,184.39,69330.0
2023-06-30 10:00:00,184.22,186.16,184.05,185.89,59601.0,184.22,186.16,184.05,185.89,59601.0
2023-06-30 10:30:00,185.9,186.56,185.28,185.43,66019.0,185.9,186.56,185.28,185.43,66019.0
2023-06-30 11:00:00,185.55,188.6,185.55,188.12,87692.0,185.55,188.6,185.55,188.12,87692.0
2023-06-30 11:30:00,188.1,190.2,187.69,188.9,89257.0,188.1,190.2,187.69,188.9,89257.0
2023-06-30 12:00:00,188.82,189.01,187.99,188.5,35141.0,188.82,189.01,187.99,188.5,35141.0
2023-06-30 12:30:00,188.6,189.54,188.59,189.43,25601.0,188.6,189.54,188.59,189.43,25601.0
2023-06-30 13:00:00,189.5,190.07,189.01,189.93,41068.0,189.5,190.07,189.01,189.93,41068.0
2023-06-30 13:30:00,190.02,190.68,189.51,189.91,71724.0,190.02,190.68,189.51,189.91,71724.0
2023-06-30 14:00:00,189.87,190.61,189.86,190.14,43314.0,189.87,190.61,189.86,190.14,43314.0
2023-06-30 14:30:00,190.24,190.69,190.05,190.32,39277.0,190.24,190.69,190.05,190.32,39277.0
2023-06-30 15:00:00,190.24,190.29,189.26,189.59,72561.0,190.24,190.29,189.26,189.59,72561.0
2023-06-30 15:30:00,189.61,190.8,189.44,190.04,219766.0,189.61,190.8,189.44,190.04,219766.0
2023-07-03 09:30:00,190.84,195.66,190.84,194.0,148868.0,190.84,195.66,190.84,194.0,148868.0
2023-07-03 10:00:00,194.03,195.13,192.71,194.22,77081.0,194.03,195.13,192.71,194.22,77081.0
2023-07-03 10:30:00,194.35,194.53,193.2,193.61,68542.0,194.35,194.53,193.2,193.61,68542.0
2023-07-03 11:00:00,193.55,194.45,190.86,191.42,62809.0,193.55,194.45,190.86,191.42,62809.0
2023-07-03 11:30:00,191.5,192.54,191.13,191.51,58694.0,191.5,192.54,191.13,191.51,58694.0
2023-07-03 12:00:00,191.39,191.79,190.48,191.3,62442.0,191.39,191.79,190.48,191.3,62442.0
2023-07-03 12:30:00,191.19,191.4,189.78,191.31,158021.0,191.19,191.4,189.78,191.31,158021.0
2023-07-05 09:30:00,192.47,193.75,186.42,188.24,146367.0,192.47,193.75,186.42,188.24,146367.0
2023-07-05 10:00:00,188.13,188.93,187.11,188.07,66188.0,188.13,188.93,187.11,188.07,66188.0
2023-07-05 10:30:00,188.26,188.37,185.51,187.28,58124.0,188.26,188.37,185.51,187.28,58124.0
2023-07-05 11:00:00,187.48,189.67,187.46,188.81,33602.0,187.48,189.67,187.46,188.81,33602.0
2023-07-05 11:30:00,188.72,188.88,187.84,188.03,34572.0,188.72,188.88,187.84,188.03,34572.0
2023-07-05 12:00:00,188.28,189.63,188.11,189.24,28839.0,188.28,189.63,188.11,189.24,28839.0
2023-07-05 12:30:00,189.26,189.71,188.73,189.25,47402.0,189.26,189.71,188.73,189.25,47402.0
2023-07-05 13:00:00,189.21,189.21,188.33,188.37,15205.0,189.21,189.21,188.33,188.37,15205.0
2023-07-05 13:30:00,188.41,188.41,187.86,187.93,19600.0,188.41,188.41,187.86,187.93,19600.0
2023-07-05 14:00:00,187.95,188.34,186.66,186.85,36289.0,187.95,188.34,186.66,186.85,36289.0
2023-07-05 14:30:00,187.01,187.29,186.41,187.12,26781.0,187.01,187.29,186.41,187.12,26781.0
2023-07-05 15:00:00,187.16,187.45,186.98,187.38,21153.0,187.16,187.45,186.98,187.38,21153.0
2023-07-05 15:30:00,187.37,187.4,186.13,186.96,123337.0,187.37,187.4,186.13,186.96,123337.0
2023-07-06 09:30:00,184.08,187.09,181.85,182.75,123394.0,184.08,187.09,181.85,182.75,123394.0
2023-07-06 10:00:00,182.76,183.44,181.64,181.9,66970.0,182.76,183.44,181.64,181.9,66970.0
2023-07-06 10:30:00,182.1,183.37,182.09,182.49,52496.0,182.1,183.37,182.09,182.49,52496.0
2023-07-06 11:00:00,182.56,182.98,181.88,181.93,33747.0,182.56,182.98,181.88,181.93,33747.0
2023-07-06 11:30:00,182.02,183.11,181.92,182.86,32861.0,182.02,183.11,181.92,182.86,32861.0
2023-07-06 12:00:00,183.03,183.28,182.58,183.28,19554.0,183.03,183.28,182.58,183.28,19554.0
2023-07-06 12:30:00,183.28,183.75,182.51,182.94,18129.0,183.28,183.75,182.51,182.94,18129.0
2023-07-06 13:00:00,182.95,183.3,182.47,182.51,20382.0,182.95,183.3,182.47,182.51,20382.0
2023-07-06 13:30:00,182.59,182.74,181.8,182.63,35277.0,182.59,182.74,181.8,182.63,35277.0
2023-07-06 14:00:00,182.74,182.77,182.09,182.19,23652.0,182.74,182.77,182.09,182.19,23652.0
2023-07-06 14:30:00,182.34,183.05,182.23,182.95,30972.0,182.34,183.05,182.23,182.95,30972.0
2023-07-06 15:00:00,183.01,183.55,182.62,183.48,25854.0,183.01,183.55,182.62,183.48,25854.0
2023-07-06 15:30:00,183.61,183.91,182.65,183.24,90487.0,183.61,183.91,182.65,183.24,90487.0
2023-07-07 09:30:00,190.87,194.24,186.54,193.59,373442.0,190.87,194.24,186.54,193.59,373442.0
2023-07-07 10:00:00,193.58,194.42,190.9,191.96,134730.0,193.58,194.42,190.9,191.96,134730.0
2023-07-07 10:30:00,191.85,192.59,190.82,191.86,54543.0,191.85,192.59,190.82,191.86,54543.0
2023-07-07 11:00:00,192.0,192.49,190.33,191.19,82843.0,192.0,192.49,190.33,191.19,82843.0
2023-07-07 11:30:00,191.27,193.0,191.19,192.44,71921.0,191.27,193.0,191.19,192.44,71921.0
2023-07-07 12:00:00,192.24,192.28,191.33,191.6,40510.0,192.24,192.28,191.33,191.6,40510.0
2023-07-07 12:30:00,191.6,192.31,191.22,192.08,27087.0,191.6,192.31,191.22,192.08,27087.0
2023-07-07 13:00:00,192.06,192.2,190.71,190.82,38867.0,192.06,192.2,190.71,190.82,38867.0
2023-07-07 13:30:00,190.93,191.99,190.92,191.5,28318.0,190.93,191.99,190.92,191.5,28318.0
2023-07-07 14:00:00,191.7,192.37,191.7,192.13,31031.0,191.7,192.37,191.7,192.13,31031.0
2023-07-07 14:30:00,192.18,192.31,190.96,191.25,32429.0,192.18,192.31,190.96,191.25,32429.0
2023-07-07 15:00:00,191.24,191.34,190.05,190.06,45467.0,191.24,191.34,190.05,190.06,45467.0
2023-07-07 15:30:00,190.09,190.54,189.02,189.15,130880.0,190.09,190.54,189.02,189.15,130880.0
2023-07-10 09:30:00,188.0,189.91,182.77,185.68,195738.0,188.0,189.91,182.77,185.68,195738.0
2023-07-10 10:00:00,185.77,189.24,185.65,187.57,98452.0,185.77,189.24,185.65,187.57,98452.0
2023-07-10 10:30:00,187.64,188.65,187.2,188.03,35064.0,187.64,188.65,187.2,188.03,35064.0
2023-07-10 11:00:00,188.15,188.29,186.68,187.21,17963.0,188.15,188.29,186.68,187.21,17963.0
2023-07-10 11:30:00,187.07,189.0,187.0,188.56,26844.0,187.07,189.0,187.0,188.56,26844.0
2023-07-10 12:00:00,188.55,189.48,187.5,189.47,29546.0,188.55,189.48,187.5,189.47,29546.0
2023-07-10 12:30:00,189.58,189.88,189.1,189.31,19655.0,189.58,189.88,189.1,189.31,19655.0
2023-07-10 13:00:00,189.31,191.13,189.24,190.82,28764.0,189.31,191.13,189.24,190.82,28764.0
2023-07-10 13:30:00,190.91,192.18,190.9,192.17,44068.0,190.91,192.18,190.9,192.17,44068.0
2023-07-10 14:00:00,192.18,192.82,191.81,192.34,53033.0,192.18,192.82,191.81,192.34,53033.0
2023-07-10 14:30:00,192.32,192.61,191.72,191.98,32366.0,192.32,192.61,191.72,191.98,32366.0
2023-07-10 15:00:00,192.0,193.28,192.0,192.28,38575.0,192.0,193.28,192.0,192.28,38575.0
2023-07-10 15:30:00,192.27,192.47,190.62,190.88,142996.0,192.27,192.47,190.62,190.88,142996.0
2023-07-11 09:30:00,192.45,192.63,187.89,190.32,116885.0,192.45,192.63,187.89,190.32,116885.0
2023-07-11 10:00:00,190.41,190.78,189.04,190.16,52965.0,190.41,190.78,189.04,190.16,52965.0
2023-07-11 10:30:00,190.27,190.39,188.27,189.7,43607.0,190.27,190.39,188.27,189.7,43607.0
2023-07-11 11:00:00,189.63,190.24,188.5,188.75,14616.0,189.63,190.24,188.5,188.75,14616.0
2023-07-11 11:30:00,188.65,189.23,188.05,188.62,18461.0,188.65,189.23,188.05,188.62,18461.0
2023-07-11 12:00:00,188.58,189.47,188.5,188.73,15395.0,188.58,189.47,188.5,188.73,15395.0
2023-07-11 12:30:00,188.58,189.32,188.53,189.24,12381.0,188.58,189.32,188.53,189.24,12381.0
2023-07-11 13:00:00,189.27,190.15,189.2,189.32,19471.0,189.27,190.15,189.2,189.32,19471.0
2023-07-11 13:30:00,189.47,189.77,188.68,188.71,16446.0,189.47,189.77,188.68,188.71,16446.0
2023-07-11 14:00:00,188.64,188.98,188.29,188.85,23387.0,188.64,188.98,188.29,188.85,23387.0
2023-07-11 14:30:00,188.85,189.64,188.53,189.57,13276.0,188.85,189.64,188.53,189.57,13276.0
2023-07-11 15:00:00,189.73,189.95,188.9,189.81,24399.0,189.73,189.95,188.9,189.81,24399.0
2023-07-11 15:30:00,189.82,190.6,189.38,189.62,85235.0,189.82,190.6,189.38,189.62,85235.0
2023-07-12 09:30:00,191.21,193.83,190.54,192.8,111502.0,191.21,193.83,190.54,192.8,111502.0
2023-07-12 10:00:00,192.61,193.2,191.87,193.0,90808.0,192.61,193.2,191.87,193.0,90808.0
2023-07-12 10:30:00,193.0,195.87,193.0,195.12,125523.0,193.0,195.87,193.0,195.12,125523.0
2023-07-12 11:00:00,195.12,196.79,194.49,194.58,79640.0,195.12,196.79,194.49,194.58,79640.0
2023-07-12 11:30:00,194.57,195.05,193.33,195.05,69746.0,194.57,195.05,193.33,195.05,69746.0
2023-07-12 12:00:00,194.9,195.15,193.64,193.88,57377.0,194.9,195.15,193.64,193.88,57377.0
2023-07-12 12:30:00,193.91,194.41,193.11,193.55,28508.0,193.91,194.41,193.11,193.55,28508.0
2023-07-12 13:00:00,193.5,195.18,193.5,194.96,32480.0,193.5,195.18,193.5,194.96,32480.0
2023-07-12 13:30:00,194.95,195.34,194.7,195.12,31835.0,194.95,195.34,194.7,195.12,31835.0
2023-07-12 14:00:00,195.07,196.55,194.61,196.22,70203.0,195.07,196.55,194.61,196.22,70203.0
2023-07-12 14:30:00,196.11,196.65,195.57,195.93,54806.0,196.11,196.65,195.57,195.93,54806.0
2023-07-12 15:00:00,195.95,196.56,195.2,195.54,55137.0,195.95,196.56,195.2,195.54,55137.0
2023-07-12 15:30:00,195.68,196.73,194.87,194.98,195332.0,195.68,196.73,194.87,194.98,195332.0
2023-07-13 09:30:00,196.69,197.09,194.47,195.49,108185.0,196.69,197.09,194.47,195.49,108185.0
2023-07-13 10:00:00,195.53,197.64,194.84,197.05,76184.0,195.53,197.64,194.84,197.05,76184.0
2023-07-13 10:30:00,196.96,196.96,194.6,196.12,67913.0,196.96,196.96,194.6,196.12,67913.0
2023-07-13 11:00:00,196.18,196.88,194.93,195.45,61898.0,196.18,196.88,194.93,195.45,61898.0
2023-07-13 11:30:00,195.41,196.05,194.55,194.87,50633.0,195.41,196.05,194.55,194.87,50633.0
2023-07-13 12:00:00,194.77,195.85,194.62,195.6,27020.0,194.77,195.85,194.62,195.6,27020.0
2023-07-13 12:30:00,195.87,195.87,194.67,195.02,26410.0,195.87,195.87,194.67,195.02,26410.0
2023-07-13 13:00:00,195.08,195.7,194.43,195.68,37666.0,195.08,195.7,194.43,195.68,37666.0
2023-07-13 13:30:00,195.78,196.26,195.35,196.25,30977.0,195.78,196.26,195.35,196.25,30977.0
2023-07-13 14:00:00,196.24,196.49,195.92,196.09,28064.0,196.24,196.49,195.92,196.09,28064.0
2023-07-13 14:30:00,196.08,196.51,195.95,196.51,22849.0,196.08,196.51,195.95,196.51,22849.0
2023-07-13 15:00:00,196.6,196.88,196.06,196.88,35694.0,196.6,196.88,196.06,196.88,35694.0
2023-07-13 15:30:00,196.77,197.33,196.5,196.88,135431.0,196.77,197.33,196.5,196.88,135431.0
2023-07-14 09:30:00,198.23,198.31,195.06,196.12,81878.0,198.23,198.31,195.06,196.12,81878.0
2023-07-14 10:00:00,195.86,197.18,195.37,195.66,49537.0,195.86,197.18,195.37,195.66,49537.0
2023-07-14 10:30:00,195.46,195.74,194.02,194.89,55935.0,195.46,195.74,194.02,194.89,55935.0
2023-07-14 11:00:00,194.94,195.06,192.96,193.77,75076.0,194.94,195.06,192.96,193.77,75076.0
2023-07-14 11:30:00,193.79,195.08,193.51,194.33,52522.0,193.79,195.08,193.51,194.33,52522.0
2023-07-14 12:00:00,194.31,194.37,193.23,193.67,69352.0,194.31,194.37,193.23,193.67,69352.0
2023-07-14 12:30:00,193.42,193.97,193.16,193.22,43845.0,193.42,193.97,193.16,193.22,43845.0
2023-07-14 13:00:00,193.25,193.4,192.3,192.34,69238.0,193.25,193.4,192.3,192.34,69238.0
2023-07-14 13:30:00,192.3,192.63,191.63,192.21,30361.0,192.3,192.63,191.63,192.21,30361.0
2023-07-14 14:00:00,192.16,192.87,191.81,191.83,16225.0,192.16,192.87,191.81,191.83,16225.0
2023-07-14 14:30:00,191.78,191.86,191.0,191.37,21933.0,191.78,191.86,191.0,191.37,21933.0
2023-07-14 15:00:00,191.37,191.38,190.34,190.53,31800.0,191.37,191.38,190.34,190.53,31800.0
2023-07-14 15:30:00,190.58,191.41,190.39,191.3,103105.0,190.58,191.41,190.39,191.3,103105.0
2023-07-17 09:30:00,192.0,201.39,191.0,198.54,268314.0,192.0,201.39,191.0,198.54,268314.0
2023-07-17 10:00:00,198.56,200.04,196.67,199.94,86297.0,198.56,200.04,196.67,199.94,86297.0
2023-07-17 10:30:00,199.98,201.16,198.59,200.46,110709.0,199.98,201.16,198.59,200.46,110709.0
2023-07-17 11:00:00,200.24,203.03,200.24,202.66,81939.0,200.24,203.03,200.24,202.66,81939.0
2023-07-17 11:30:00,202.68,203.25,201.68,202.51,50117.0,202.68,203.25,201.68,202.51,50117.0
2023-07-17 12:00:00,202.46,204.73,202.46,204.73,70192.0,202.46,204.73,202.46,204.73,70192.0
2023-07-17 12:30:00,204.57,207.2,204.16,206.55,115225.0,204.57,207.2,204.16,206.55,115225.0
2023-07-17 13:00:00,206.39,206.9,205.61,206.28,59910.0,206.39,206.9,205.61,206.28,59910.0
2023-07-17 13:30:00,206.35,207.33,205.65,206.73,59826.0,206.35,207.33,205.65,206.73,59826.0
2023-07-17 14:00:00,206.61,207.0,205.71,206.55,78416.0,206.61,207.0,205.71,206.55,78416.0
2023-07-17 14:30:00,206.6,207.21,205.61,207.06,62207.0,206.6,207.21,205.61,207.06,62207.0
2023-07-17 15:00:00,207.14,207.79,207.13,207.47,88644.0,207.14,207.79,207.13,207.47,88644.0
2023-07-17 15:30:00,207.48,208.19,206.66,206.68,286129.0,207.48,208.19,206.66,206.68,286129.0
2023-07-18 09:30:00,206.27,211.11,204.26,211.08,245328.0,206.27,211.11,204.26,211.08,245328.0
2023-07-18 10:00:00,211.15,211.28,206.72,207.35,121274.0,211.15,211.28,206.72,207.35,121274.0
2023-07-18 10:30:00,207.58,207.74,204.83,205.05,101970.0,207.58,207.74,204.83,205.05,101970.0
2023-07-18 11:00:00,205.01,205.53,203.68,204.13,62177.0,205.01,205.53,203.68,204.13,62177.0
2023-07-18 11:30:00,203.97,203.97,202.56,203.55,47644.0,203.97,203.97,202.56,203.55,47644.0
2023-07-18 12:00:00,203.46,204.21,202.76,203.35,36342.0,203.46,204.21,202.76,203.35,36342.0
2023-07-18 12:30:00,203.36,203.65,202.49,203.44,45400.0,203.36,203.65,202.49,203.44,45400.0
2023-07-18 13:00:00,203.61,204.13,202.85,203.27,24800.0,203.61,204.13,202.85,203.27,24800.0
2023-07-18 13:30:00,203.25,204.05,202.55,203.57,29913.0,203.25,204.05,202.55,203.57,29913.0
2023-07-18 14:00:00,203.67,203.69,202.81,203.41,28662.0,203.67,203.69,202.81,203.41,28662.0
2023-07-18 14:30:00,203.46,203.48,202.15,203.15,47181.0,203.46,203.48,202.15,203.15,47181.0
2023-07-18 15:00:00,203.03,203.13,202.37,202.8,48459.0,203.03,203.13,202.37,202.8,48459.0
2023-07-18 15:30:00,202.86,203.6,201.41,201.64,146699.0,202.86,203.6,201.41,201.64,146699.0
2023-07-19 09:30:00,202.31,203.66,200.85,201.45,103813.0,202.31,203.66,200.85,201.45,103813.0
2023-07-19 10:00:00,201.47,202.24,200.0,201.98,46661.0,201.47,202.24,200.0,201.98,46661.0
2023-07-19 10:30:00,202.03,202.35,201.04,201.1,49765.0,202.03,202.35,201.04,201.1,49765.0
2023-07-19 11:00:00,201.44,203.2,201.11,201.6,43358.0,201.44,203.2,201.11,201.6,43358.0
2023-07-19 11:30:00,201.97,202.42,199.14,199.78,39076.0,201.97,202.42,199.14,199.78,39076.0
2023-07-19 12:00:00,199.9,200.42,198.78,198.8,40427.0,199.9,200.42,198.78,198.8,40427.0
2023-07-19 12:30:00,198.77,198.77,197.87,198.36,71293.0,198.77,198.77,197.87,198.36,71293.0
2023-07-19 13:00:00,198.41,199.26,197.81,198.8,31652.0,198.41,199.26,197.81,198.8,31652.0
2023-07-19 13:30:00,198.97,199.08,198.22,198.22,19869.0,198.97,199.08,198.22,198.22,19869.0
2023-07-19 14:00:00,198.01,199.07,197.61,198.66,23827.0,198.01,199.07,197.61,198.66,23827.0
2023-07-19 14:30:00,198.68,198.9,197.82,198.11,16699.0,198.68,198.9,197.82,198.11,16699.0
2023-07-19 15:00:00,198.11,199.31,198.11,199.01,25439.0,198.11,199.31,198.11,199.01,25439.0
2023-07-19 15:30:00,198.91,199.25,198.25,198.55,87012.0,198.91,199.25,198.25,198.55,87012.0
2023-07-20 09:30:00,197.0,200.01,196.66,198.14,104955.0,197.0,200.01,196.66,198.14,104955.0
2023-07-20 10:00:00,198.03,199.42,196.87,198.98,96061.0,198.03,199.42,196.87,198.98,96061.0
2023-07-20 10:30:00,198.82,200.0,198.24,198.49,38871.0,198.82,200.0,198.24,198.49,38871.0
2023-07-20 11:00:00,198.47,199.14,198.08,198.78,21456.0,198.47,199.14,198.08,198.78,21456.0
2023-07-20 11:30:00,198.88,200.6,198.78,199.52,75338.0,198.88,200.6,198.78,199.52,75338.0
2023-07-20 12:00:00,199.45,199.87,198.22,198.6,23154.0,199.45,199.87,198.22,198.6,23154.0
2023-07-20 12:30:00,198.51,199.12,197.9,198.83,40361.0,198.51,199.12,197.9,198.83,40361.0
2023-07-20 13:00:00,198.71,199.06,197.96,198.9,30444.0,198.71,199.06,197.96,198.9,30444.0
2023-07-20 13:30:00,198.95,199.45,198.66,199.16,25976.0,198.95,199.45,198.66,199.16,25976.0
2023-07-20 14:00:00,199.07,199.14,197.37,197.4,32875.0,199.07,199.14,197.37,197.4,32875.0
2023-07-20 14:30:00,197.39,198.94,197.3,198.65,17660.0,197.39,198.94,197.3,198.65,17660.0
2023-07-20 15:00:00,198.61,198.99,198.16,198.44,27209.0,198.61,198.99,198.16,198.44,27209.0
2023-07-20 15:30:00,198.53,199.23,198.08,198.48,125326.0,198.53,199.23,198.08,198.48,125326.0
2023-07-21 09:30:00,200.3,200.9,195.76,196.06,79026.0,200.3,200.9,195.76,196.06,79026.0
2023-07-21 10:00:00,196.03,198.09,194.84,196.5,84463.0,196.03,198.09,194.84,196.5,84463.0
2023-07-21 10:30:00,196.39,197.69,196.01,196.91,39820.0,196.39,197.69,196.01,196.91,39820.0
2023-07-21 11:00:00,197.14,198.17,197.09,197.87,32281.0,197.14,198.17,197.09,197.87,32281.0
2023-07-21 11:30:00,197.71,197.86,196.79,197.56,29319.0,197.71,197.86,196.79,197.56,29319.0
2023-07-21 12:00:00,197.5,198.22,197.05,198.12,45799.0,197.5,198.22,197.05,198.12,45799.0
2023-07-21 12:30:00,198.09,198.69,197.73,198.08,38814.0,198.09,198.69,197.73,198.08,38814.0
2023-07-21 13:00:00,198.08,198.86,198.08,198.62,39789.0,198.08,198.86,198.08,198.62,39789.0
2023-07-21 13:30:00,198.67,199.27,198.67,198.81,37667.0,198.67,199.27,198.67,198.81,37667.0
2023-07-21 14:00:00,198.77,198.77,197.33,198.06,43389.0,198.77,198.77,197.33,198.06,43389.0
2023-07-21 14:30:00,198.01,198.52,197.75,197.96,27246.0,198.01,198.52,197.75,197.96,27246.0
2023-07-21 15:00:00,197.9,198.34,197.63,198.14,41776.0,197.9,198.34,197.63,198.14,41776.0
2023-07-21 15:30:00,198.14,198.42,197.6,197.85,132443.0,198.14,198.42,197.6,197.85,132443.0
2023-07-24 09:30:00,198.47,199.04,194.7,194.84,56196.0,198.47,199.04,194.7,194.84,56196.0
2023-07-24 10:00:00,195.11,195.87,194.01,195.7,61194.0,195.11,195.87,194.01,195.7,61194.0
2023-07-24 10:30:00,194.92,195.76,194.06,195.57,55378.0,194.92,195.76,194.06,195.57,55378.0
2023-07-24 11:00:00,195.52,197.23,195.32,196.96,35428.0,195.52,197.23,195.32,196.96,35428.0
2023-07-24 11:30:00,196.84,198.0,196.55,196.91,39251.0,196.84,198.0,196.55,196.91,39251.0
2023-07-24 12:00:00,196.96,197.32,196.51,197.11,18987.0,196.96,197.32,196.51,197.11,18987.0
2023-07-24 12:30:00,197.13,197.24,196.14,196.33,16389.0,197.13,197.24,196.14,196.33,16389.0
2023-07-24 13:00:00,196.45,196.85,196.11,196.51,18123.0,196.45,196.85,196.11,196.51,18123.0
2023-07-24 13:30:00,196.51,196.56,195.85,196.56,18772.0,196.51,196.56,195.85,196.56,18772.0
2023-07-24 14:00:00,196.46,197.3,196.46,196.95,29161.0,196.46,197.3,196.46,196.95,29161.0
2023-07-24 14:30:00,196.9,197.23,196.18,196.92,37546.0,196.9,197.23,196.18,196.92,37546.0
2023-07-24 15:00:00,196.92,197.55,196.55,197.38,88388.0,196.92,197.55,196.55,197.38,88388.0
2023-07-24 15:30:00,197.42,198.26,197.24,197.66,117473.0,197.42,198.26,197.24,197.66,117473.0
2023-07-25 09:30:00,199.48,202.25,196.68,197.72,206325.0,199.48,202.25,196.68,197.72,206325.0
2023-07-25 10:00:00,197.76,199.44,197.76,198.58,50132.0,197.76,199.44,197.76,198.58,50132.0
2023-07-25 10:30:00,198.42,200.17,197.87,199.37,40816.0,198.42,200.17,197.87,199.37,40816.0
2023-07-25 11:00:00,199.25,200.39,198.9,199.36,38946.0,199.25,200.39,198.9,199.36,38946.0
2023-07-25 11:30:00,199.43,200.0,198.98,199.37,19715.0,199.43,200.0,198.98,199.37,19715.0
2023-07-25 12:00:00,199.38,199.74,199.21,199.64,18834.0,199.38,199.74,199.21,199.64,18834.0
2023-07-25 12:30:00,199.61,199.86,199.05,199.29,17632.0,199.61,199.86,199.05,199.29,17632.0
2023-07-25 13:00:00,199.48,200.11,199.11,199.93,21280.0,199.48,200.11,199.11,199.93,21280.0
2023-07-25 13:30:00,199.99,200.25,198.99,199.84,21171.0,199.99,200.25,198.99,199.84,21171.0
2023-07-25 14:00:00,199.8,200.87,199.66,200.35,28217.0,199.8,200.87,199.66,200.35,28217.0
2023-07-25 14:30:00,200.36,200.37,199.81,199.9,33687.0,200.36,200.37,199.81,199.9,33687.0
2023-07-25 15:00:00,199.87,200.32,199.49,199.94,43127.0,199.87,200.32,199.49,199.94,43127.0
2023-07-25 15:30:00,200.0,200.32,199.64,199.97,147677.0,200.0,200.32,199.64,199.97,147677.0
2023-07-26 09:30:00,196.1,198.69,194.0,198.21,174238.0,196.1,198.69,194.0,198.21,174238.0
2023-07-26 10:00:00,198.18,198.78,196.13,198.23,85298.0,198.18,198.78,196.13,198.23,85298.0
2023-07-26 10:30:00,198.43,198.43,194.43,194.57,42473.0,198.43,198.43,194.43,194.57,42473.0
2023-07-26 11:00:00,194.57,194.89,191.32,192.19,163857.0,194.57,194.89,191.32,192.19,163857.0
2023-07-26 11:30:00,192.19,194.05,190.76,193.38,73200.0,192.19,194.05,190.76,193.38,73200.0
2023-07-26 12:00:00,193.3,194.66,192.54,194.26,43606.0,193.3,194.66,192.54,194.26,43606.0
2023-07-26 12:30:00,194.31,195.77,193.99,194.8,43840.0,194.31,195.77,193.99,194.8,43840.0
2023-07-26 13:00:00,194.73,196.5,194.63,196.23,30078.0,194.73,196.5,194.63,196.23,30078.0
2023-07-26 13:30:00,196.32,196.91,196.11,196.63,36827.0,196.32,196.91,196.11,196.63,36827.0
2023-07-26 14:00:00,196.63,197.29,196.24,196.39,39614.0,196.63,197.29,196.24,196.39,39614.0
2023-07-26 14:30:00,196.26,199.41,196.26,197.63,86431.0,196.26,199.41,196.26,197.63,86431.0
2023-07-26 15:00:00,197.78,198.22,196.6,197.21,64175.0,197.78,198.22,196.6,197.21,64175.0
2023-07-26 15:30:00,197.11,198.04,196.39,197.49,153582.0,197.11,198.04,196.39,197.49,153582.0
2023-07-27 09:30:00,199.5,199.5,194.35,195.45,164835.0,199.5,199.5,194.35,195.45,164835.0
2023-07-27 10:00:00,195.43,200.0,195.41,197.66,138995.0,195.43,200.0,195.41,197.66,138995.0
2023-07-27 10:30:00,197.51,198.62,196.75,197.88,105058.0,197.51,198.62,196.75,197.88,105058.0
2023-07-27 11:00:00,197.89,197.89,195.78,197.59,90674.0,197.89,197.89,195.78,197.59,90674.0
2023-07-27 11:30:00,197.7,198.71,197.14,198.31,77319.0,197.7,198.71,197.14,198.31,77319.0
2023-07-27 12:00:00,198.28,200.02,198.28,199.56,123068.0,198.28,200.02,198.28,199.56,123068.0
2023-07-27 12:30:00,199.65,200.65,199.45,199.98,73824.0,199.65,200.65,199.45,199.98,73824.0
2023-07-27 13:00:00,200.03,200.1,198.28,198.59,44074.0,200.03,200.1,198.28,198.59,44074.0
2023-07-27 13:30:00,198.81,199.07,197.44,198.14,76453.0,198.81,199.07,197.44,198.14,76453.0
2023-07-27 14:00:00,198.16,198.28,196.73,197.0,59055.0,198.16,198.28,196.73,197.0,59055.0
2023-07-27 14:30:00,196.94,197.16,195.03,195.11,67590.0,196.94,197.16,195.03,195.11,67590.0
2023-07-27 15:00:00,195.2,196.34,194.89,196.13,49062.0,195.2,196.34,194.89,196.13,49062.0
2023-07-27 15:30:00,196.2,199.59,196.19,198.83,472030.0,196.2,199.59,196.19,198.83,472030.0
2023-07-28 09:30:00,223.59,224.5,195.8,200.25,2027528.0,223.59,224.5,195.8,200.25,2027528.0
2023-07-28 10:00:00,200.41,203.12,194.22,202.02,1003499.0,200.41,203.12,194.22,202.02,1003499.0
2023-07-28 10:30:00,202.0,202.63,197.09,198.25,542559.0,202.0,202.63,197.09,198.25,542559.0
2023-07-28 11:00:00,198.42,200.25,197.59,199.73,285419.0,198.42,200.25,197.59,199.73,285419.0
2023-07-28 11:30:00,199.64,200.65,197.39,197.65,505867.0,199.64,200.65,197.39,197.65,505867.0
2023-07-28 12:00:00,197.56,201.79,196.0,201.44,485667.0,197.56,201.79,196.0,201.44,485667.0
2023-07-28 12:30:00,201.3,206.0,201.3,204.27,513900.0,201.3,206.0,201.3,204.27,513900.0
2023-07-28 13:00:00,204.27,207.11,203.56,205.39,385267.0,204.27,207.11,203.56,205.39,385267.0
2023-07-28 13:30:00,205.18,207.97,204.68,207.61,333410.0,205.18,207.97,204.68,207.61,333410.0
2023-07-28 14:00:00,207.5,209.92,207.25,209.6,438021.0,207.5,209.92,207.25,209.6,438021.0
2023-07-28 14:30:00,209.59,212.64,209.3,211.34,507319.0,209.59,212.64,209.3,211.34,507319.0
2023-07-28 15:00:00,211.43,211.5,209.72,211.07,298069.0,211.43,211.5,209.72,211.07,298069.0
2023-07-28 15:30:00,211.0,211.5,208.02,208.3,645517.0,211.0,211.5,208.02,208.3,645517.0
2023-07-31 09:30:00,209.68,218.52,205.69,217.43,383493.0,209.68,218.52,205.69,217.43,383493.0
2023-07-31 10:00:00,217.66,217.78,210.22,211.2,245576.0,217.66,217.78,210.22,211.2,245576.0
2023-07-31 10:30:00,211.0,214.98,210.52,212.27,151029.0,211.0,214.98,210.52,212.27,151029.0
2023-07-31 11:00:00,212.4,212.4,207.5,209.59,220845.0,212.4,212.4,207.5,209.59,220845.0
2023-07-31 11:30:00,209.58,210.37,207.86,208.99,137598.0,209.58,210.37,207.86,208.99,137598.0
2023-07-31 12:00:00,209.1,210.67,208.62,210.26,78826.0,209.1,210.67,208.62,210.26,78826.0
2023-07-31 12:30:00,210.19,210.27,209.05,209.28,54260.0,210.19,210.27,209.05,209.28,54260.0
2023-07-31 13:00:00,209.08,209.9,208.58,209.36,55788.0,209.08,209.9,208.58,209.36,55788.0
2023-07-31 13:30:00,209.39,210.23,209.28,209.74,62549.0,209.39,210.23,209.28,209.74,62549.0
2023-07-31 14:00:00,209.71,210.0,208.59,208.78,69576.0,209.71,210.0,208.59,208.78,69576.0
2023-07-31 14:30:00,208.78,209.12,207.72,208.06,84575.0,208.78,209.12,207.72,208.06,84575.0
2023-07-31 15:00:00,208.06,208.31,206.87,208.27,105592.0,208.06,208.31,206.87,208.27,105592.0
2023-07-31 15:30:00,208.14,208.56,206.82,207.4,251358.0,208.14,208.56,206.82,207.4,251358.0
2023-08-01 09:30:00,207.38,211.49,205.59,209.16,219262.0,207.38,211.49,205.59,209.16,219262.0
2023-08-01 10:00:00,209.03,210.35,207.17,207.79,101418.0,209.03,210.35,207.17,207.79,101418.0
2023-08-01 10:30:00,207.41,207.98,205.07,205.7,105391.0,207.41,207.98,205.07,205.7,105391.0
2023-08-01 11:00:00,205.66,207.1,205.13,206.16,83056.0,205.66,207.1,205.13,206.16,83056.0
2023-08-01 11:30:00,206.25,206.31,204.7,205.09,102538.0,206.25,206.31,204.7,205.09,102538.0
2023-08-01 12:00:00,205.16,205.35,204.2,204.4,82184.0,205.16,205.35,204.2,204.4,82184.0
2023-08-01 12:30:00,204.42,204.73,203.51,203.72,55938.0,204.42,204.73,203.51,203.72,55938.0
2023-08-01 13:00:00,203.63,204.56,203.51,204.13,49488.0,203.63,204.56,203.51,204.13,49488.0
2023-08-01 13:30:00,204.21,204.37,203.1,203.1,76354.0,204.21,204.37,203.1,203.1,76354.0
2023-08-01 14:00:00,203.23,203.49,202.56,203.11,74552.0,203.23,203.49,202.56,203.11,74552.0
2023-08-01 14:30:00,203.14,203.88,202.84,203.55,82504.0,203.14,203.88,202.84,203.55,82504.0
2023-08-01 15:00:00,203.56,203.92,203.07,203.37,81292.0,203.56,203.92,203.07,203.37,81292.0
2023-08-01 15:30:00,203.37,203.4,202.39,202.68,246821.0,203.37,203.4,202.39,202.68,246821.0
2023-08-02 09:30:00,198.88,200.0,196.82,199.58,227570.0,198.88,200.0,196.82,199.58,227570.0
2023-08-02 10:00:00,199.47,199.65,195.73,197.23,151215.0,199.47,199.65,195.73,197.23,151215.0
2023-08-02 10:30:00,197.21,197.21,194.56,194.81,103005.0,197.21,197.21,194.56,194.81,103005.0
2023-08-02 11:00:00,194.63,194.79,192.37,192.57,92746.0,194.63,194.79,192.37,192.57,92746.0
2023-08-02 11:30:00,192.7,192.84,190.74,191.28,112635.0,192.7,192.84,190.74,191.28,112635.0
2023-08-02 12:00:00,191.26,192.03,190.09,191.54,135272.0,191.26,192.03,190.09,191.54,135272.0
2023-08-02 12:30:00,191.48,192.44,191.47,191.75,88593.0,191.48,192.44,191.47,191.75,88593.0
2023-08-02 13:00:00,191.75,193.42,191.56,192.5,88084.0,191.75,193.42,191.56,192.5,88084.0
2023-08-02 13:30:00,192.58,193.01,191.54,193.01,110438.0,192.58,193.01,191.54,193.01,110438.0
2023-08-02 14:00:00,193.15,194.27,192.7,192.71,67507.0,193.15,194.27,192.7,192.71,67507.0
2023-08-02 14:30:00,192.66,193.82,192.09,193.68,87501.0,192.66,193.82,192.09,193.68,87501.0
2023-08-02 15:00:00,193.67,194.1,193.07,193.1,66381.0,193.67,194.1,193.07,193.1,66381.0
2023-08-02 15:30:00,193.15,194.67,193.11,194.25,221860.0,193.15,194.67,193.11,194.25,221860.0
2023-08-03 09:30:00,193.31,198.21,193.29,196.39,110405.0,193.31,198.21,193.29,196.39,110405.0
2023-08-03 10:00:00,196.46,196.69,194.51,194.93,52247.0,196.46,196.69,194.51,194.93,52247.0
2023-08-03 10:30:00,194.91,195.46,193.58,194.15,39444.0,194.91,195.46,193.58,194.15,39444.0
2023-08-03 11:00:00,194.14,195.42,194.14,194.63,28022.0,194.14,195.42,194.14,194.63,28022.0
2023-08-03 11:30:00,194.68,196.19,194.37,195.95,40906.0,194.68,196.19,194.37,195.95,40906.0
2023-08-03 12:00:00,195.78,196.35,194.97,195.38,52360.0,195.78,196.35,194.97,195.38,52360.0
2023-08-03 12:30:00,195.51,195.54,194.83,195.38,43186.0,195.51,195.54,194.83,195.38,43186.0
2023-08-03 13:00:00,195.39,196.93,195.27,195.94,33519.0,195.39,196.93,195.27,195.94,33519.0
2023-08-03 13:30:00,195.96,196.13,195.25,195.59,26638.0,195.96,196.13,195.25,195.59,26638.0
2023-08-03 14:00:00,195.42,196.23,195.2,195.99,25614.0,195.42,196.23,195.2,195.99,25614.0
2023-08-03 14:30:00,195.97,196.34,195.68,196.16,27408.0,195.97,196.34,195.68,196.16,27408.0
2023-08-03 15:00:00,196.21,196.28,195.31,195.57,41727.0,196.21,196.28,195.31,195.57,41727.0
2023-08-03 15:30:00,195.62,196.5,195.45,196.24,123601.0,195.62,196.5,195.45,196.24,123601.0
2023-08-04 09:30:00,196.58,198.0,194.73,195.0,78574.0,196.58,198.0,194.73,195.0,78574.0
2023-08-04 10:00:00,195.03,197.49,194.53,197.31,51004.0,195.03,197.49,194.53,197.31,51004.0
2023-08-04 10:30:00,197.33,200.29,197.21,200.06,98356.0,197.33,200.29,197.21,200.06,98356.0
2023-08-04 11:00:00,200.16,200.35,198.91,199.18,45037.0,200.16,200.35,198.91,199.18,45037.0
2023-08-04 11:30:00,199.07,200.1,198.71,199.03,48827.0,199.07,200.1,198.71,199.03,48827.0
2023-08-04 12:00:00,199.0,200.27,198.81,200.05,44684.0,199.0,200.27,198.81,200.05,44684.0
2023-08-04 12:30:00,199.91,200.2,198.35,198.36,35266.0,199.91,200.2,198.35,198.36,35266.0
2023-08-04 13:00:00,198.39,198.61,196.53,196.82,48712.0,198.39,198.61,196.53,196.82,48712.0
2023-08-04 13:30:00,196.75,196.76,194.97,195.06,47681.0,196.75,196.76,194.97,195.06,47681.0
2023-08-04 14:00:00,194.96,195.16,193.91,194.0,49390.0,194.96,195.16,193.91,194.0,49390.0
2023-08-04 14:30:00,194.0,194.05,193.0,193.72,56740.0,194.0,194.05,193.0,193.72,56740.0
2023-08-04 15:00:00,193.82,193.99,193.11,193.89,35341.0,193.82,193.99,193.11,193.89,35341.0
2023-08-04 15:30:00,193.89,194.51,193.52,194.38,138285.0,193.89,194.51,193.52,194.38,138285.0
2023-08-07 09:30:00,193.98,195.04,191.11,192.75,90892.0,193.98,195.04,191.11,192.75,90892.0
2023-08-07 10:00:00,192.59,195.2,192.2,195.2,55572.0,192.59,195.2,192.2,195.2,55572.0
2023-08-07 10:30:00,195.15,195.16,193.15,193.62,40255.0,195.15,195.16,193.15,193.62,40255.0
2023-08-07 11:00:00,193.7,194.56,193.04,193.11,55425.0,193.7,194.56,193.04,193.11,55425.0
2023-08-07 11:30:00,193.11,194.21,192.73,194.17,60911.0,193.11,194.21,192.73,194.17,60911.0
2023-08-07 12:00:00,194.2,194.33,193.48,194.06,25038.0,194.2,194.33,193.48,194.06,25038.0
2023-08-07 12:30:00,194.06,195.27,193.46,194.77,38102.0,194.06,195.27,193.46,194.77,38102.0
2023-08-07 13:00:00,194.73,195.34,194.48,195.14,17887.0,194.73,195.34,194.48,195.14,17887.0
2023-08-07 13:30:00,195.24,195.67,194.53,195.46,28539.0,195.24,195.67,194.53,195.46,28539.0
2023-08-07 14:00:00,195.69,195.9,195.21,195.47,25019.0,195.69,195.9,195.21,195.47,25019.0
2023-08-07 14:30:00,195.56,196.05,195.53,195.95,23208.0,195.56,196.05,195.53,195.95,23208.0
2023-08-07 15:00:00,195.97,196.16,194.66,194.66,31889.0,195.97,196.16,194.66,194.66,31889.0
2023-08-07 15:30:00,194.67,195.64,194.18,195.6,141847.0,194.67,195.64,194.18,195.6,141847.0
2023-08-08 09:30:00,193.76,195.79,193.48,195.63,81028.0,193.76,195.79,193.48,195.63,81028.0
2023-08-08 10:00:00,195.63,197.58,194.88,197.37,68894.0,195.63,197.58,194.88,197.37,68894.0
2023-08-08 10:30:00,197.34,198.15,195.33,195.33,71726.0,197.34,198.15,195.33,195.33,71726.0
2023-08-08 11:00:00,195.57,197.16,195.5,195.95,60470.0,195.57,197.16,195.5,195.95,60470.0
2023-08-08 11:30:00,196.0,196.46,194.62,195.37,47798.0,196.0,196.46,194.62,195.37,47798.0
2023-08-08 12:00:00,195.34,195.61,194.94,195.21,21748.0,195.34,195.61,194.94,195.21,21748.0
2023-08-08 12:30:00,195.29,195.75,194.86,195.21,30872.0,195.29,195.75,194.86,195.21,30872.0
2023-08-08 13:00:00,195.33,195.53,194.93,195.05,22143.0,195.33,195.53,194.93,195.05,22143.0
2023-08-08 13:30:00,195.03,195.24,193.83,194.01,22564.0,195.03,195.24,193.83,194.01,22564.0
2023-08-08 14:00:00,194.03,194.81,193.71,194.22,22189.0,194.03,194.81,193.71,194.22,22189.0
2023-08-08 14:30:00,194.3,195.12,194.14,194.93,27607.0,194.3,195.12,194.14,194.93,27607.0
2023-08-08 15:00:00,194.74,195.4,194.7,195.35,21123.0,194.74,195.4,194.7,195.35,21123.0
2023-08-08 15:30:00,195.24,196.52,194.98,196.1,102971.0,195.24,196.52,194.98,196.1,102971.0
2023-08-09 09:30:00,198.14,203.44,197.67,203.4,213427.0,198.14,203.44,197.67,203.4,213427.0
2023-08-09 10:00:00,203.38,204.29,200.86,201.88,146467.0,203.38,204.29,200.86,201.88,146467.0
2023-08-09 10:30:00,201.86,204.0,200.27,203.03,64635.0,201.86,204.0,200.27,203.03,64635.0
2023-08-09 11:00:00,202.78,203.82,202.23,203.56,111609.0,202.78,203.82,202.23,203.56,111609.0
2023-08-09 11:30:00,203.57,206.9,203.37,206.42,159579.0,203.57,206.9,203.37,206.42,159579.0
2023-08-09 12:00:00,206.42,207.34,205.42,206.97,126631.0,206.42,207.34,205.42,206.97,126631.0
2023-08-09 12:30:00,207.05,209.06,206.85,207.52,125204.0,207.05,209.06,206.85,207.52,125204.0
2023-08-09 13:00:00,207.42,207.9,206.73,207.14,108462.0,207.42,207.9,206.73,207.14,108462.0
2023-08-09 13:30:00,207.07,207.3,204.95,205.43,74718.0,207.07,207.3,204.95,205.43,74718.0
2023-08-09 14:00:00,205.43,206.2,205.23,205.56,62931.0,205.43,206.2,205.23,205.56,62931.0
2023-08-09 14:30:00,205.58,205.58,204.99,205.2,41396.0,205.58,205.58,204.99,205.2,41396.0
2023-08-09 15:00:00,205.15,205.22,204.26,204.89,70814.0,205.15,205.22,204.26,204.89,70814.0
2023-08-09 15:30:00,204.95,205.7,203.44,203.58,180627.0,204.95,205.7,203.44,203.58,180627.0
2023-08-10 09:30:00,204.13,207.72,204.12,206.92,136114.0,204.13,207.72,204.12,206.92,136114.0
2023-08-10 10:00:00,207.1,208.8,206.78,208.41,77302.0,207.1,208.8,206.78,208.41,77302.0
2023-08-10 10:30:00,208.34,209.1,207.26,208.79,78674.0,208.34,209.1,207.26,208.79,78674.0
2023-08-10 11:00:00,208.75,208.85,206.68,208.85,67280.0,208.75,208.85,206.68,208.85,67280.0
2023-08-10 11:30:00,208.87,209.29,207.57,207.57,60273.0,208.87,209.29,207.57,207.57,60273.0
2023-08-10 12:00:00,207.5,208.1,206.36,206.56,47537.0,207.5,208.1,206.36,206.56,47537.0
2023-08-10 12:30:00,206.56,207.12,206.05,206.73,38148.0,206.56,207.12,206.05,206.73,38148.0
2023-08-10 13:00:00,206.81,207.17,205.02,205.39,42254.0,206.81,207.17,205.02,205.39,42254.0
2023-08-10 13:30:00,205.46,205.46,204.12,204.44,38524.0,205.46,205.46,204.12,204.44,38524.0
2023-08-10 14:00:00,204.33,205.57,204.3,204.69,45229.0,204.33,205.57,204.3,204.69,45229.0
2023-08-10 14:30:00,204.81,205.24,204.57,205.12,22848.0,204.81,205.24,204.57,205.12,22848.0
2023-08-10 15:00:00,205.1,205.83,204.42,205.22,50572.0,205.1,205.83,204.42,205.22,50572.0
2023-08-10 15:30:00,205.18,205.58,204.47,205.2,156723.0,205.18,205.58,204.47,205.2,156723.0
2023-08-11 09:30:00,201.98,205.24,201.32,203.74,66262.0,201.98,205.24,201.32,203.74,66262.0
2023-08-11 10:00:00,203.87,205.56,203.62,204.28,26801.0,203.87,205.56,203.62,204.28,26801.0
2023-08-11 10:30:00,204.31,204.42,202.37,202.91,45368.0,204.31,204.42,202.37,202.91,45368.0
2023-08-11 11:00:00,202.91,203.57,202.35,202.93,38543.0,202.91,203.57,202.35,202.93,38543.0
2023-08-11 11:30:00,203.01,204.46,202.95,203.66,30040.0,203.01,204.46,202.95,203.66,30040.0
2023-08-11 12:00:00,203.8,204.73,203.51,204.59,22918.0,203.8,204.73,203.51,204.59,22918.0
2023-08-11 12:30:00,204.6,204.61,203.74,204.21,16299.0,204.6,204.61,203.74,204.21,16299.0
2023-08-11 13:00:00,204.24,204.25,203.14,203.92,24619.0,204.24,204.25,203.14,203.92,24619.0
2023-08-11 13:30:00,204.02,204.02,202.5,202.96,35225.0,204.02,204.02,202.5,202.96,35225.0
2023-08-11 14:00:00,202.81,203.87,202.47,203.52,25619.0,202.81,203.87,202.47,203.52,25619.0
2023-08-11 14:30:00,203.51,204.03,203.08,204.01,19878.0,203.51,204.03,203.08,204.01,19878.0
2023-08-11 15:00:00,203.86,204.5,203.72,204.31,23527.0,203.86,204.5,203.72,204.31,23527.0
2023-08-11 15:30:00,204.27,205.25,204.23,204.92,96835.0,204.27,205.25,204.23,204.92,96835.0
2023-08-14 09:30:00,204.76,205.0,198.0,201.37,140897.0,204.76,205.0,198.0,201.37,140897.0
2023-08-14 10:00:00,201.7,204.86,201.13,204.68,39204.0,201.7,204.86,201.13,204.68,39204.0
2023-08-14 10:30:00,204.8,206.69,204.52,206.15,59359.0,204.8,206.69,204.52,206.15,59359.0
2023-08-14 11:00:00,206.18,207.84,206.06,207.53,34638.0,206.18,207.84,206.06,207.53,34638.0
2023-08-14 11:30:00,207.69,209.57,207.34,209.49,35603.0,207.69,209.57,207.34,209.49,35603.0
2023-08-14 12:00:00,209.64,210.38,209.35,209.86,55733.0,209.64,210.38,209.35,209.86,55733.0
2023-08-14 12:30:00,209.94,211.5,209.73,211.45,66429.0,209.94,211.5,209.73,211.45,66429.0
2023-08-14 13:00:00,211.31,213.22,211.31,212.95,64561.0,211.31,213.22,211.31,212.95,64561.0
2023-08-14 13:30:00,212.91,213.43,212.08,212.9,92977.0,212.91,213.43,212.08,212.9,92977.0
2023-08-14 14:00:00,212.9,213.21,211.74,211.92,55473.0,212.9,213.21,211.74,211.92,55473.0
2023-08-14 14:30:00,211.96,212.12,210.9,211.25,61008.0,211.96,212.12,210.9,211.25,61008.0
2023-08-14 15:00:00,211.28,212.03,211.19,211.77,35886.0,211.28,212.03,211.19,211.77,35886.0
2023-08-14 15:30:00,211.75,212.21,211.0,211.43,196308.0,211.75,212.21,211.0,211.43,196308.0
2023-08-15 09:30:00,209.0,210.2,206.14,207.06,77324.0,209.0,210.2,206.14,207.06,77324.0
2023-08-15 10:00:00,206.76,207.16,200.23,201.42,213224.0,206.76,207.16,200.23,201.42,213224.0
2023-08-15 10:30:00,201.54,202.13,197.74,199.31,168784.0,201.54,202.13,197.74,199.31,168784.0
2023-08-15 11:00:00,199.31,200.0,198.87,199.47,89630.0,199.31,200.0,198.87,199.47,89630.0
2023-08-15 11:30:00,199.48,200.71,199.48,200.31,68161.0,199.48,200.71,199.48,200.31,68161.0
2023-08-15 12:00:00,200.3,201.81,200.22,201.7,74166.0,200.3,201.81,200.22,201.7,74166.0
2023-08-15 12:30:00,201.61,202.97,201.34,201.64,83825.0,201.61,202.97,201.34,201.64,83825.0
2023-08-15 13:00:00,201.54,201.65,200.35,200.85,37117.0,201.54,201.65,200.35,200.85,37117.0
2023-08-15 13:30:00,200.81,201.06,200.33,200.46,30611.0,200.81,201.06,200.33,200.46,30611.0
2023-08-15 14:00:00,200.46,200.8,199.68,199.88,38558.0,200.46,200.8,199.68,199.88,38558.0
2023-08-15 14:30:00,199.91,200.86,199.81,200.04,50065.0,199.91,200.86,199.81,200.04,50065.0
2023-08-15 15:00:00,200.06,201.18,199.65,199.77,52718.0,200.06,201.18,199.65,199.77,52718.0
2023-08-15 15:30:00,199.66,200.66,199.65,199.85,217176.0,199.66,200.66,199.65,199.85,217176.0
2023-08-16 09:30:00,199.3,199.45,193.1,197.03,168780.0,199.3,199.45,193.1,197.03,168780.0
2023-08-16 10:00:00,197.01,197.47,195.01,195.5,47778.0,197.01,197.47,195.01,195.5,47778.0
2023-08-16 10:30:00,195.53,198.74,195.53,198.42,55198.0,195.53,198.74,195.53,198.42,55198.0
2023-08-16 11:00:00,198.37,198.86,197.57,197.73,48860.0,198.37,198.86,197.57,197.73,48860.0
2023-08-16 11:30:00,197.61,197.77,196.27,196.67,33120.0,197.61,197.77,196.27,196.67,33120.0
2023-08-16 12:00:00,196.63,196.68,195.65,196.09,33209.0,196.63,196.68,195.65,196.09,33209.0
2023-08-16 12:30:00,196.08,196.79,195.72,195.86,27504.0,196.08,196.79,195.72,195.86,27504.0
2023-08-16 13:00:00,195.74,196.11,195.12,195.18,33653.0,195.74,196.11,195.12,195.18,33653.0
2023-08-16 13:30:00,195.08,195.31,194.5,194.5,35151.0,195.08,195.31,194.5,194.5,35151.0
2023-08-16 14:00:00,194.33,195.13,193.65,194.82,34678.0,194.33,195.13,193.65,194.82,34678.0
2023-08-16 14:30:00,194.98,195.09,193.83,193.96,28657.0,194.98,195.09,193.83,193.96,28657.0
2023-08-16 15:00:00,193.88,193.95,192.45,192.78,83184.0,193.88,193.95,192.45,192.78,83184.0
2023-08-16 15:30:00,192.78,193.33,191.64,191.89,242625.0,192.78,193.33,191.64,191.89,242625.0
2023-08-17 09:30:00,191.46,191.46,184.0,185.23,226076.0,191.46,191.46,184.0,185.23,226076.0
2023-08-17 10:00:00,185.26,185.76,182.46,183.06,157111.0,185.26,185.76,182.46,183.06,157111.0
2023-08-17 10:30:00,183.49,186.96,183.33,186.28,193537.0,183.49,186.96,183.33,186.28,193537.0
2023-08-17 11:00:00,186.22,186.36,184.98,185.08,111878.0,186.22,186.36,184.98,185.08,111878.0
2023-08-17 11:30:00,185.06,185.36,183.57,183.9,123882.0,185.06,185.36,183.57,183.9,123882.0
2023-08-17 12:00:00,183.93,185.23,183.17,184.98,103727.0,183.93,185.23,183.17,184.98,103727.0
2023-08-17 12:30:00,184.98,185.06,183.86,184.83,76032.0,184.98,185.06,183.86,184.83,76032.0
2023-08-17 13:00:00,184.77,184.77,183.62,184.03,64104.0,184.77,184.77,183.62,184.03,64104.0
2023-08-17 13:30:00,184.1,184.28,183.09,184.23,52333.0,184.1,184.28,183.09,184.23,52333.0
2023-08-17 14:00:00,184.17,184.88,183.73,184.24,49439.0,184.17,184.88,183.73,184.24,49439.0
2023-08-17 14:30:00,184.23,184.43,182.55,182.97,60817.0,184.23,184.43,182.55,182.97,60817.0
2023-08-17 15:00:00,182.97,183.78,182.68,183.72,89552.0,182.97,183.78,182.68,183.72,89552.0
2023-08-17 15:30:00,183.67,183.85,182.77,183.37,271334.0,183.67,183.85,182.77,183.37,271334.0
2023-08-18 09:30:00,180.76,184.87,179.32,182.61,236226.0,180.76,184.87,179.32,182.61,236226.0
2023-08-18 10:00:00,182.62,183.66,181.19,182.44,166100.0,182.62,183.66,181.19,182.44,166100.0
2023-08-18 10:30:00,182.55,183.12,181.69,182.03,89746.0,182.55,183.12,181.69,182.03,89746.0
2023-08-18 11:00:00,182.16,182.4,181.12,181.12,61759.0,182.16,182.4,181.12,181.12,61759.0
2023-08-18 11:30:00,181.24,183.49,180.88,182.75,135273.0,181.24,183.49,180.88,182.75,135273.0
2023-08-18 12:00:00,182.72,183.45,181.69,183.3,84020.0,182.72,183.45,181.69,183.3,84020.0
2023-08-18 12:30:00,183.23,183.23,181.84,182.09,72248.0,183.23,183.23,181.84,182.09,72248.0
2023-08-18 13:00:00,182.09,182.12,180.95,181.51,74918.0,182.09,182.12,180.95,181.51,74918.0
2023-08-18 13:30:00,181.68,182.08,181.22,181.32,39230.0,181.68,182.08,181.22,181.32,39230.0
2023-08-18 14:00:00,181.28,181.77,180.89,181.31,54541.0,181.28,181.77,180.89,181.31,54541.0
2023-08-18 14:30:00,181.3,182.0,181.21,181.97,52731.0,181.3,182.0,181.21,181.97,52731.0
2023-08-18 15:00:00,181.86,182.36,181.13,181.98,76284.0,181.86,182.36,181.13,181.98,76284.0
2023-08-18 15:30:00,181.88,182.13,180.91,181.84,178853.0,181.88,182.13,180.91,181.84,178853.0
2023-08-21 09:30:00,182.0,182.81,178.0,179.3,207441.0,182.0,182.81,178.0,179.3,207441.0
2023-08-21 10:00:00,179.3,179.89,176.87,176.92,147876.0,179.3,179.89,176.87,176.92,147876.0
2023-08-21 10:30:00,177.02,178.59,176.6,178.12,191119.0,177.02,178.59,176.6,178.12,191119.0
2023-08-21 11:00:00,178.03,178.26,177.06,177.82,73643.0,178.03,178.26,177.06,177.82,73643.0
2023-08-21 11:30:00,177.8,178.19,177.62,177.94,43910.0,177.8,178.19,177.62,177.94,43910.0
2023-08-21 12:00:00,177.91,178.8,177.55,178.66,52508.0,177.91,178.8,177.55,178.66,52508.0
2023-08-21 12:30:00,178.58,179.11,177.73,177.99,75101.0,178.58,179.11,177.73,177.99,75101.0
2023-08-21 13:00:00,178.07,179.36,177.83,179.03,69781.0,178.07,179.36,177.83,179.03,69781.0
2023-08-21 13:30:00,179.11,179.32,178.79,179.13,47134.0,179.11,179.32,178.79,179.13,47134.0
2023-08-21 14:00:00,179.09,179.46,178.9,179.16,65868.0,179.09,179.46,178.9,179.16,65868.0
2023-08-21 14:30:00,179.21,179.61,179.09,179.45,81409.0,179.21,179.61,179.09,179.45,81409.0
2023-08-21 15:00:00,179.5,181.74,179.49,181.61,118490.0,179.5,181.74,179.49,181.61,118490.0
2023-08-21 15:30:00,181.56,181.88,181.0,181.67,244764.0,181.56,181.88,181.0,181.67,244764.0
2023-08-22 09:30:00,182.52,183.68,178.85,179.09,161630.0,182.52,183.68,178.85,179.09,161630.0
2023-08-22 10:00:00,179.01,179.35,177.17,177.34,82811.0,179.01,179.35,177.17,177.34,82811.0
2023-08-22 10:30:00,177.6,177.6,176.5,176.84,78599.0,177.6,177.6,176.5,176.84,78599.0
2023-08-22 11:00:00,176.88,177.33,176.43,176.54,190517.0,176.88,177.33,176.43,176.54,190517.0
2023-08-22 11:30:00,176.45,176.5,174.55,175.02,156106.0,176.45,176.5,174.55,175.02,156106.0
2023-08-22 12:00:00,175.07,175.16,174.23,174.65,73729.0,175.07,175.16,174.23,174.65,73729.0
2023-08-22 12:30:00,174.71,176.11,174.56,175.53,126325.0,174.71,176.11,174.56,175.53,126325.0
2023-08-22 13:00:00,175.47,175.9,174.96,175.74,57187.0,175.47,175.9,174.96,175.74,57187.0
2023-08-22 13:30:00,175.64,175.86,175.12,175.71,71585.0,175.64,175.86,175.12,175.71,71585.0
2023-08-22 14:00:00,175.71,177.01,175.7,176.82,81728.0,175.71,177.01,175.7,176.82,81728.0
2023-08-22 14:30:00,176.91,176.91,175.39,175.53,142454.0,176.91,176.91,175.39,175.53,142454.0
2023-08-22 15:00:00,175.52,176.84,175.49,175.93,77108.0,175.52,176.84,175.49,175.93,77108.0
2023-08-22 15:30:00,175.97,176.7,175.29,176.55,223246.0,175.97,176.7,175.29,176.55,223246.0
2023-08-23 09:30:00,176.67,179.75,176.67,179.23,188016.0,176.67,179.75,176.67,179.23,188016.0
2023-08-23 10:00:00,179.23,180.74,179.17,179.78,112154.0,179.23,180.74,179.17,179.78,112154.0
2023-08-23 10:30:00,179.71,181.47,179.45,180.75,67283.0,179.71,181.47,179.45,180.75,67283.0
2023-08-23 11:00:00,180.8,181.98,180.77,181.22,103257.0,180.8,181.98,180.77,181.22,103257.0
2023-08-23 11:30:00,181.29,181.94,180.86,181.46,69701.0,181.29,181.94,180.86,181.46,69701.0
2023-08-23 12:00:00,181.5,181.68,181.06,181.43,48926.0,181.5,181.68,181.06,181.43,48926.0
2023-08-23 12:30:00,181.38,182.13,181.31,181.51,48913.0,181.38,182.13,181.31,181.51,48913.0
2023-08-23 13:00:00,181.36,182.38,181.32,181.84,70700.0,181.36,182.38,181.32,181.84,70700.0
2023-08-23 13:30:00,181.78,182.1,181.36,181.73,44189.0,181.78,182.1,181.36,181.73,44189.0
2023-08-23 14:00:00,181.74,181.82,181.07,181.16,55014.0,181.74,181.82,181.07,181.16,55014.0
2023-08-23 14:30:00,181.21,181.23,180.6,180.77,37310.0,181.21,181.23,180.6,180.77,37310.0
2023-08-23 15:00:00,180.71,180.96,180.41,180.73,40087.0,180.71,180.96,180.41,180.73,40087.0
2023-08-23 15:30:00,180.7,180.74,180.08,180.49,193351.0,180.7,180.74,180.08,180.49,193351.0
2023-08-24 09:30:00,180.89,181.08,177.05,178.46,112188.0,180.89,181.08,177.05,178.46,112188.0
2023-08-24 10:00:00,178.52,178.83,176.9,177.71,85001.0,178.52,178.83,176.9,177.71,85001.0
2023-08-24 10:30:00,177.66,177.9,176.51,176.59,37669.0,177.66,177.9,176.51,176.59,37669.0
2023-08-24 11:00:00,176.52,176.52,175.02,175.57,92624.0,176.52,176.52,175.02,175.57,92624.0
2023-08-24 11:30:00,175.4,175.98,174.58,175.06,81030.0,175.4,175.98,174.58,175.06,81030.0
2023-08-24 12:00:00,175.05,175.92,175.02,175.19,42331.0,175.05,175.92,175.02,175.19,42331.0
2023-08-24 12:30:00,175.08,175.78,174.89,175.05,37903.0,175.08,175.78,174.89,175.05,37903.0
2023-08-24 13:00:00,175.06,175.18,173.74,173.97,113938.0,175.06,175.18,173.74,173.97,113938.0
2023-08-24 13:30:00,173.94,174.48,173.8,174.23,61785.0,173.94,174.48,173.8,174.23,61785.0
2023-08-24 14:00:00,174.34,174.94,174.12,174.55,33975.0,174.34,174.94,174.12,174.55,33975.0
2023-08-24 14:30:00,174.56,175.13,174.35,175.02,56739.0,174.56,175.13,174.35,175.02,56739.0
2023-08-24 15:00:00,174.99,175.22,174.59,175.09,60302.0,174.99,175.22,174.59,175.09,60302.0
2023-08-24 15:30:00,175.13,175.46,174.32,174.4,232621.0,175.13,175.46,174.32,174.4,232621.0
2023-08-25 09:30:00,174.83,176.25,174.62,175.61,147196.0,174.83,176.25,174.62,175.61,147196.0
2023-08-25 10:00:00,175.71,178.25,175.7,176.9,185715.0,175.71,178.25,175.7,176.9,185715.0
2023-08-25 10:30:00,177.04,178.43,175.27,175.6,84804.0,177.04,178.43,175.27,175.6,84804.0
2023-08-25 11:00:00,175.65,177.54,175.53,177.41,64307.0,175.65,177.54,175.53,177.41,64307.0
2023-08-25 11:30:00,177.41,177.59,176.54,176.75,39075.0,177.41,177.59,176.54,176.75,39075.0
2023-08-25 12:00:00,176.83,178.25,176.82,178.21,23460.0,176.83,178.25,176.82,178.21,23460.0
2023-08-25 12:30:00,178.27,178.3,177.51,177.75,22736.0,178.27,178.3,177.51,177.75,22736.0
2023-08-25 13:00:00,177.75,177.94,176.98,177.41,30928.0,177.75,177.94,176.98,177.41,30928.0
2023-08-25 13:30:00,177.28,178.07,177.08,177.92,27367.0,177.28,178.07,177.08,177.92,27367.0
2023-08-25 14:00:00,177.88,178.39,177.73,177.96,31654.0,177.88,178.39,177.73,177.96,31654.0
2023-08-25 14:30:00,177.99,178.36,177.65,177.91,81256.0,177.99,178.36,177.65,177.91,81256.0
2023-08-25 15:00:00,178.0,178.15,177.58,177.89,57951.0,178.0,178.15,177.58,177.89,57951.0
2023-08-25 15:30:00,177.96,178.07,177.26,177.42,143777.0,177.96,178.07,177.26,177.42,143777.0
2023-08-28 09:30:00,177.99,179.42,177.5,178.75,45161.0,177.99,179.42,177.5,178.75,45161.0
2023-08-28 10:00:00,178.84,179.05,176.59,177.29,50842.0,178.84,179.05,176.59,177.29,50842.0
2023-08-28 10:30:00,177.28,177.45,176.31,177.1,42850.0,177.28,177.45,176.31,177.1,42850.0
2023-08-28 11:00:00,177.07,177.61,176.34,176.92,57384.0,177.07,177.61,176.34,176.92,57384.0
2023-08-28 11:30:00,176.92,177.09,176.18,176.9,56527.0,176.92,177.09,176.18,176.9,56527.0
2023-08-28 12:00:00,176.85,176.94,174.91,175.37,49216.0,176.85,176.94,174.91,175.37,49216.0
2023-08-28 12:30:00,175.45,176.72,174.94,176.61,89119.0,175.45,176.72,174.94,176.61,89119.0
2023-08-28 13:00:00,176.62,176.81,176.16,176.5,26511.0,176.62,176.81,176.16,176.5,26511.0
2023-08-28 13:30:00,176.53,176.61,175.38,175.75,39397.0,176.53,176.61,175.38,175.75,39397.0
2023-08-28 14:00:00,175.79,176.34,175.76,175.96,25829.0,175.79,176.34,175.76,175.96,25829.0
2023-08-28 14:30:00,176.0,176.43,175.76,176.13,19654.0,176.0,176.43,175.76,176.13,19654.0
2023-08-28 15:00:00,176.13,176.32,175.56,175.92,29099.0,176.13,176.32,175.56,175.92,29099.0
2023-08-28 15:30:00,175.86,176.96,175.78,176.65,162027.0,175.86,176.96,175.78,176.65,162027.0
2023-08-29 09:30:00,176.65,177.35,175.57,176.71,54327.0,176.65,177.35,175.57,176.71,54327.0
2023-08-29 10:00:00,176.93,180.93,176.92,180.77,142892.0,176.93,180.93,176.92,180.77,142892.0
2023-08-29 10:30:00,180.7,181.32,179.68,180.18,70988.0,180.7,181.32,179.68,180.18,70988.0
2023-08-29 11:00:00,180.28,180.32,179.42,179.56,29646.0,180.28,180.32,179.42,179.56,29646.0
2023-08-29 11:30:00,179.45,181.1,179.27,180.6,65418.0,179.45,181.1,179.27,180.6,65418.0
2023-08-29 12:00:00,180.65,181.75,180.22,181.75,39418.0,180.65,181.75,180.22,181.75,39418.0
2023-08-29 12:30:00,181.75,182.75,181.69,182.69,48960.0,181.75,182.75,181.69,182.69,48960.0
2023-08-29 13:00:00,182.66,182.75,181.49,182.2,53399.0,182.66,182.75,181.49,182.2,53399.0
2023-08-29 13:30:00,182.33,182.82,181.9,182.6,49779.0,182.33,182.82,181.9,182.6,49779.0
2023-08-29 14:00:00,182.61,182.83,181.81,181.81,48184.0,182.61,182.83,181.81,181.81,48184.0
2023-08-29 14:30:00,181.85,182.02,180.93,181.12,31834.0,181.85,182.02,180.93,181.12,31834.0
2023-08-29 15:00:00,181.11,181.76,181.0,181.47,34406.0,181.11,181.76,181.0,181.47,34406.0
2023-08-29 15:30:00,181.47,181.7,180.68,181.6,142889.0,181.47,181.7,180.68,181.6,142889.0
2023-08-30 09:30:00,181.06,183.3,181.06,181.9,48582.0,181.06,183.3,181.06,181.9,48582.0
2023-08-30 10:00:00,181.69,183.59,181.5,182.47,65621.0,181.69,183.59,181.5,182.47,65621.0
2023-08-30 10:30:00,182.22,184.5,182.22,184.19,45078.0,182.22,184.5,182.22,184.19,45078.0
2023-08-30 11:00:00,184.33,186.33,184.33,185.37,94585.0,184.33,186.33,184.33,185.37,94585.0
2023-08-30 11:30:00,185.5,186.68,185.5,186.08,54323.0,185.5,186.68,185.5,186.08,54323.0
2023-08-30 12:00:00,186.08,186.16,185.47,185.91,25463.0,186.08,186.16,185.47,185.91,25463.0
2023-08-30 12:30:00,185.95,186.79,185.82,186.46,40240.0,185.95,186.79,185.82,186.46,40240.0
2023-08-30 13:00:00,186.53,186.9,185.96,186.8,31202.0,186.53,186.9,185.96,186.8,31202.0
2023-08-30 13:30:00,186.67,186.73,185.19,185.29,48287.0,186.67,186.73,185.19,185.29,48287.0
2023-08-30 14:00:00,185.26,185.41,184.03,184.41,45024.0,185.26,185.41,184.03,184.41,45024.0
2023-08-30 14:30:00,184.2,184.48,183.76,184.06,29414.0,184.2,184.48,183.76,184.06,29414.0
2023-08-30 15:00:00,183.97,184.64,183.75,184.4,43689.0,183.97,184.64,183.75,184.4,43689.0
2023-08-30 15:30:00,184.47,185.11,184.36,184.96,133265.0,184.47,185.11,184.36,184.96,133265.0
2023-08-31 09:30:00,186.01,189.73,185.91,188.69,163586.0,186.01,189.73,185.91,188.69,163586.0
2023-08-31 10:00:00,188.53,190.21,188.08,189.74,90991.0,188.53,190.21,188.08,189.74,90991.0
2023-08-31 10:30:00,189.63,190.42,189.15,189.43,74849.0,189.63,190.42,189.15,189.43,74849.0
2023-08-31 11:00:00,189.44,190.24,188.74,188.89,46233.0,189.44,190.24,188.74,188.89,46233.0
2023-08-31 11:30:00,188.99,189.22,188.34,189.09,46093.0,188.99,189.22,188.34,189.09,46093.0
2023-08-31 12:00:00,189.14,189.86,188.41,188.75,37460.0,189.14,189.86,188.41,188.75,37460.0
2023-08-31 12:30:00,188.74,188.96,188.06,188.75,44738.0,188.74,188.96,188.06,188.75,44738.0
2023-08-31 13:00:00,188.78,189.64,188.23,189.38,37081.0,188.78,189.64,188.23,189.38,37081.0
2023-08-31 13:30:00,189.4,189.59,188.95,189.25,38334.0,189.4,189.59,188.95,189.25,38334.0
2023-08-31 14:00:00,189.33,190.8,189.33,190.49,42158.0,189.33,190.8,189.33,190.49,42158.0
2023-08-31 14:30:00,190.6,190.77,189.83,189.97,36540.0,190.6,190.77,189.83,189.97,36540.0
2023-08-31 15:00:00,190.09,190.94,190.09,190.59,74980.0,190.09,190.94,190.09,190.59,74980.0
2023-08-31 15:30:00,190.62,190.91,189.12,189.12,289023.0,190.62,190.91,189.12,189.12,289023.0
2023-09-01 09:30:00,190.98,193.48,188.24,188.82,114745.0,190.98,193.48,188.24,188.82,114745.0
2023-09-01 10:00:00,188.7,189.15,187.12,187.58,82682.0,188.7,189.15,187.12,187.58,82682.0
2023-09-01 10:30:00,187.51,187.78,184.1,184.79,152828.0,187.51,187.78,184.1,184.79,152828.0
2023-09-01 11:00:00,184.86,185.4,183.89,184.77,140756.0,184.86,185.4,183.89,184.77,140756.0
2023-09-01 11:30:00,184.78,185.9,183.64,184.01,94307.0,184.78,185.9,183.64,184.01,94307.0
2023-09-01 12:00:00,184.15,184.44,183.67,183.67,40851.0,184.15,184.44,183.67,183.67,40851.0
2023-09-01 12:30:00,183.72,186.34,183.66,186.16,105350.0,183.72,186.34,183.66,186.16,105350.0
2023-09-01 13:00:00,186.07,187.07,185.2,185.2,58274.0,186.07,187.07,185.2,185.2,58274.0
2023-09-01 13:30:00,185.39,185.63,184.92,185.2,45428.0,185.39,185.63,184.92,185.2,45428.0
2023-09-01 14:00:00,185.16,185.79,184.96,185.17,58407.0,185.16,185.79,184.96,185.17,58407.0
2023-09-01 14:30:00,185.15,185.52,185.01,185.25,28640.0,185.15,185.52,185.01,185.25,28640.0
2023-09-01 15:00:00,185.12,185.97,184.83,185.42,58433.0,185.12,185.97,184.83,185.42,58433.0
2023-09-01 15:30:00,185.38,186.68,185.22,186.37,194695.0,185.38,186.68,185.22,186.37,194695.0
2023-09-05 09:30:00,183.9,186.74,182.61,184.5,100012.0,183.9,186.74,182.61,184.5,100012.0
2023-09-05 10:00:00,184.35,186.7,183.26,185.63,85851.0,184.35,186.7,183.26,185.63,85851.0
2023-09-05 10:30:00,185.63,187.48,185.16,186.91,58489.0,185.63,187.48,185.16,186.91,58489.0
2023-09-05 11:00:00,186.9,188.57,186.54,187.69,75257.0,186.9,188.57,186.54,187.69,75257.0
2023-09-05 11:30:00,187.61,187.87,186.28,186.86,54582.0,187.61,187.87,186.28,186.86,54582.0
2023-09-05 12:00:00,186.86,188.72,186.77,188.49,39255.0,186.86,188.72,186.77,188.49,39255.0
2023-09-05 12:30:00,188.4,188.95,188.14,188.7,38162.0,188.4,188.95,188.14,188.7,38162.0
2023-09-05 13:00:00,188.71,189.1,188.53,188.79,56283.0,188.71,189.1,188.53,188.79,56283.0
2023-09-05 13:30:00,188.79,190.06,188.67,189.75,42116.0,188.79,190.06,188.67,189.75,42116.0
2023-09-05 14:00:00,189.8,189.86,189.03,189.11,33670.0,189.8,189.86,189.03,189.11,33670.0
2023-09-05 14:30:00,189.17,189.17,188.32,188.47,43363.0,189.17,189.17,188.32,188.47,43363.0
2023-09-05 15:00:00,188.45,188.52,187.26,187.8,56220.0,188.45,188.52,187.26,187.8,56220.0
2023-09-05 15:30:00,187.89,187.97,186.35,186.49,232139.0,187.89,187.97,186.35,186.49,232139.0
2023-09-06 09:30:00,189.1,189.7,181.75,183.59,179445.0,189.1,189.7,181.75,183.59,179445.0
2023-09-06 10:00:00,183.53,183.55,180.5,180.5,132660.0,183.53,183.55,180.5,180.5,132660.0
2023-09-06 10:30:00,180.6,181.19,179.86,180.11,95134.0,180.6,181.19,179.86,180.11,95134.0
2023-09-06 11:00:00,180.1,180.42,178.91,179.87,113630.0,180.1,180.42,178.91,179.87,113630.0
2023-09-06 11:30:00,179.8,179.8,178.18,178.3,88621.0,179.8,179.8,178.18,178.3,88621.0
2023-09-06 12:00:00,178.47,179.4,178.29,179.13,85353.0,178.47,179.4,178.29,179.13,85353.0
2023-09-06 12:30:00,179.0,179.35,177.73,179.0,69393.0,179.0,179.35,177.73,179.0,69393.0
2023-09-06 13:00:00,178.97,180.19,178.97,179.46,125317.0,178.97,180.19,178.97,179.46,125317.0
2023-09-06 13:30:00,179.39,180.61,179.32,180.45,53895.0,179.39,180.61,179.32,180.45,53895.0
2023-09-06 14:00:00,180.5,182.14,180.22,182.14,73252.0,180.5,182.14,180.22,182.14,73252.0
2023-09-06 14:30:00,182.07,182.28,181.4,181.45,74227.0,182.07,182.28,181.4,181.45,74227.0
2023-09-06 15:00:00,181.44,181.58,180.6,181.1,56532.0,181.44,181.58,180.6,181.1,56532.0
2023-09-06 15:30:00,181.01,182.43,180.99,182.1,229418.0,181.01,182.43,180.99,182.1,229418.0
2023-09-07 09:30:00,179.49,180.5,177.85,178.68,76838.0,179.49,180.5,177.85,178.68,76838.0
2023-09-07 10:00:00,178.65,178.92,177.16,178.61,71512.0,178.65,178.92,177.16,178.61,71512.0
2023-09-07 10:30:00,178.3,178.64,173.81,177.52,199003.0,178.3,178.64,173.81,177.52,199003.0
2023-09-07 11:00:00,177.74,179.08,176.52,177.21,127535.0,177.74,179.08,176.52,177.21,127535.0
2023-09-07 11:30:00,177.02,179.73,177.02,178.03,75034.0,177.02,179.73,177.02,178.03,75034.0
2023-09-07 12:00:00,178.17,180.28,177.94,179.24,124082.0,178.17,180.28,177.94,179.24,124082.0
2023-09-07 12:30:00,179.16,179.36,177.5,178.5,37810.0,179.16,179.36,177.5,178.5,37810.0
2023-09-07 13:00:00,178.61,178.61,177.74,177.85,35202.0,178.61,178.61,177.74,177.85,35202.0
2023-09-07 13:30:00,178.05,178.74,177.69,178.02,52421.0,178.05,178.74,177.69,178.02,52421.0
2023-09-07 14:00:00,178.28,179.43,178.17,178.96,48957.0,178.28,179.43,178.17,178.96,48957.0
2023-09-07 14:30:00,178.96,179.87,178.63,179.44,48378.0,178.96,179.87,178.63,179.44,48378.0
2023-09-07 15:00:00,179.36,180.41,179.36,180.33,90160.0,179.36,180.41,179.36,180.33,90160.0
2023-09-07 15:30:00,180.31,180.69,179.52,180.5,301335.0,180.31,180.69,179.52,180.5,301335.0
2023-09-08 09:30:00,185.18,187.7,183.78,185.07,383174.0,185.18,187.7,183.78,185.07,383174.0
2023-09-08 10:00:00,185.06,186.0,184.38,185.11,158175.0,185.06,186.0,184.38,185.11,158175.0
2023-09-08 10:30:00,184.86,184.86,183.04,183.08,153865.0,184.86,184.86,183.04,183.08,153865.0
2023-09-08 11:00:00,183.06,183.72,182.39,182.98,66627.0,183.06,183.72,182.39,182.98,66627.0
2023-09-08 11:30:00,183.07,183.5,182.63,182.94,49029.0,183.07,183.5,182.63,182.94,49029.0
2023-09-08 12:00:00,182.95,183.73,182.81,183.13,57266.0,182.95,183.73,182.81,183.13,57266.0
2023-09-08 12:30:00,183.09,183.46,182.95,183.25,44475.0,183.09,183.46,182.95,183.25,44475.0
2023-09-08 13:00:00,183.13,183.23,182.46,182.99,56051.0,183.13,183.23,182.46,182.99,56051.0
2023-09-08 13:30:00,182.94,183.05,182.27,182.58,48658.0,182.94,183.05,182.27,182.58,48658.0
2023-09-08 14:00:00,182.51,182.65,181.17,181.66,86042.0,182.51,182.65,181.17,181.66,86042.0
2023-09-08 14:30:00,181.6,182.22,181.6,181.97,68660.0,181.6,182.22,181.6,181.97,68660.0
2023-09-08 15:00:00,181.99,182.79,181.64,182.57,59593.0,181.99,182.79,181.64,182.57,59593.0
2023-09-08 15:30:00,182.6,183.35,182.48,183.25,284613.0,182.6,183.35,182.48,183.25,284613.0
2023-09-11 09:30:00,185.23,186.68,184.25,184.8,133008.0,185.23,186.68,184.25,184.8,133008.0
2023-09-11 10:00:00,184.64,184.67,182.22,183.35,67918.0,184.64,184.67,182.22,183.35,67918.0
2023-09-11 10:30:00,183.27,184.01,181.8,182.11,100314.0,183.27,184.01,181.8,182.11,100314.0
2023-09-11 11:00:00,182.11,182.37,181.12,182.3,66414.0,182.11,182.37,181.12,182.3,66414.0
2023-09-11 11:30:00,182.09,182.43,181.63,181.95,53749.0,182.09,182.43,181.63,181.95,53749.0
2023-09-11 12:00:00,181.9,182.14,180.42,180.42,43116.0,181.9,182.14,180.42,180.42,43116.0
2023-09-11 12:30:00,180.49,180.5,178.31,179.13,57643.0,180.49,180.5,178.31,179.13,57643.0
2023-09-11 13:00:00,179.02,180.0,178.83,179.72,50140.0,179.02,180.0,178.83,179.72,50140.0
2023-09-11 13:30:00,179.6,179.8,179.14,179.44,44451.0,179.6,179.8,179.14,179.44,44451.0
2023-09-11 14:00:00,179.44,179.62,179.1,179.28,42405.0,179.44,179.62,179.1,179.28,42405.0
2023-09-11 14:30:00,179.32,179.78,179.03,179.52,29977.0,179.32,179.78,179.03,179.52,29977.0
2023-09-11 15:00:00,179.59,179.87,178.64,179.67,74657.0,179.59,179.87,178.64,179.67,74657.0
2023-09-11 15:30:00,179.61,179.79,178.9,179.48,248045.0,179.61,179.79,178.9,179.48,248045.0
2023-09-12 09:30:00,178.0,181.46,177.66,181.29,81115.0,178.0,181.46,177.66,181.29,81115.0
2023-09-12 10:00:00,181.33,183.03,180.97,182.53,73548.0,181.33,183.03,180.97,182.53,73548.0
2023-09-12 10:30:00,182.3,183.06,180.65,181.18,54255.0,182.3,183.06,180.65,181.18,54255.0
2023-09-12 11:00:00,181.19,181.52,180.52,181.03,48219.0,181.19,181.52,180.52,181.03,48219.0
2023-09-12 11:30:00,180.95,181.33,179.84,180.68,52305.0,180.95,181.33,179.84,180.68,52305.0
2023-09-12 12:00:00,180.65,181.18,180.35,180.81,20953.0,180.65,181.18,180.35,180.81,20953.0
2023-09-12 12:30:00,180.74,180.88,180.23,180.57,17062.0,180.74,180.88,180.23,180.57,17062.0
2023-09-12 13:00:00,180.5,181.09,180.41,180.83,20096.0,180.5,181.09,180.41,180.83,20096.0
2023-09-12 13:30:00,180.71,181.47,180.68,180.99,19677.0,180.71,181.47,180.68,180.99,19677.0
2023-09-12 14:00:00,180.9,180.97,180.17,180.43,31216.0,180.9,180.97,180.17,180.43,31216.0
2023-09-12 14:30:00,180.43,180.91,180.33,180.72,22722.0,180.43,180.91,180.33,180.72,22722.0
2023-09-12 15:00:00,180.65,181.08,180.48,180.73,32736.0,180.65,181.08,180.48,180.73,32736.0
2023-09-12 15:30:00,180.73,181.06,180.21,180.97,177912.0,180.73,181.06,180.21,180.97,177912.0
2023-09-13 09:30:00,181.3,182.29,179.51,179.52,50433.0,181.3,182.29,179.51,179.52,50433.0
2023-09-13 10:00:00,179.41,179.41,177.32,177.33,47609.0,179.41,179.41,177.32,177.33,47609.0
2023-09-13 10:30:00,177.31,178.41,177.05,177.78,54862.0,177.31,178.41,177.05,177.78,54862.0
2023-09-13 11:00:00,177.84,178.58,177.51,177.66,34528.0,177.84,178.58,177.51,177.66,34528.0
2023-09-13 11:30:00,177.74,177.97,175.83,176.73,89502.0,177.74,177.97,175.83,176.73,89502.0
2023-09-13 12:00:00,176.8,176.99,175.1,175.15,65046.0,176.8,176.99,175.1,175.15,65046.0
2023-09-13 12:30:00,175.21,175.57,174.3,174.83,75659.0,175.21,175.57,174.3,174.83,75659.0
2023-09-13 13:00:00,174.92,175.03,174.09,174.5,45514.0,174.92,175.03,174.09,174.5,45514.0
2023-09-13 13:30:00,174.45,174.76,173.91,174.51,44297.0,174.45,174.76,173.91,174.51,44297.0
2023-09-13 14:00:00,174.48,174.53,172.61,172.69,80699.0,174.48,174.53,172.61,172.69,80699.0
2023-09-13 14:30:00,172.89,173.02,171.31,171.9,71905.0,172.89,173.02,171.31,171.9,71905.0
2023-09-13 15:00:00,171.81,172.03,170.89,171.0,132212.0,171.81,172.03,170.89,171.0,132212.0
2023-09-13 15:30:00,171.12,171.41,170.17,170.54,334227.0,171.12,171.41,170.17,170.54,334227.0
2023-09-14 09:30:00,175.0,176.67,171.78,172.48,308463.0,175.0,176.67,171.78,172.48,308463.0
2023-09-14 10:00:00,172.53,172.92,170.57,171.73,169292.0,172.53,172.92,170.57,171.73,169292.0
2023-09-14 10:30:00,171.7,173.32,171.68,172.83,117196.0,171.7,173.32,171.68,172.83,117196.0
2023-09-14 11:00:00,172.78,174.5,172.33,174.45,89867.0,172.78,174.5,172.33,174.45,89867.0
2023-09-14 11:30:00,174.38,175.19,173.86,174.2,85609.0,174.38,175.19,173.86,174.2,85609.0
2023-09-14 12:00:00,174.24,174.79,173.67,173.97,99085.0,174.24,174.79,173.67,173.97,99085.0
2023-09-14 12:30:00,174.11,175.0,173.94,174.5,47366.0,174.11,175.0,173.94,174.5,47366.0
2023-09-14 13:00:00,174.52,175.09,173.75,174.95,52183.0,174.52,175.09,173.75,174.95,52183.0
2023-09-14 13:30:00,174.96,175.8,174.55,175.57,59155.0,174.96,175.8,174.55,175.57,59155.0
2023-09-14 14:00:00,175.52,176.09,175.14,175.99,47244.0,175.52,176.09,175.14,175.99,47244.0
2023-09-14 14:30:00,175.84,176.22,175.41,175.79,47533.0,175.84,176.22,175.41,175.79,47533.0
2023-09-14 15:00:00,175.72,176.88,175.71,176.81,116466.0,175.72,176.88,175.71,176.81,116466.0
2023-09-14 15:30:00,176.8,177.59,176.27,177.04,345664.0,176.8,177.59,176.27,177.04,345664.0
2023-09-15 09:30:00,176.69,177.64,174.47,174.73,167044.0,176.69,177.64,174.47,174.73,167044.0
2023-09-15 10:00:00,174.78,175.4,173.89,175.18,63370.0,174.78,175.4,173.89,175.18,63370.0
2023-09-15 10:30:00,175.24,175.63,173.37,173.45,56834.0,175.24,175.63,173.37,173.45,56834.0
2023-09-15 11:00:00,173.41,175.51,173.34,175.36,55204.0,173.41,175.51,173.34,175.36,55204.0
2023-09-15 11:30:00,175.34,175.34,174.29,175.13,39239.0,175.34,175.34,174.29,175.13,39239.0
2023-09-15 12:00:00,175.19,175.28,173.64,173.92,33653.0,175.19,175.28,173.64,173.92,33653.0
2023-09-15 12:30:00,173.93,174.23,173.38,173.5,61461.0,173.93,174.23,173.38,173.5,61461.0
2023-09-15 13:00:00,173.5,173.56,171.74,172.34,56944.0,173.5,173.56,171.74,172.34,56944.0
2023-09-15 13:30:00,172.34,172.97,172.05,172.61,54315.0,172.34,172.97,172.05,172.61,54315.0
2023-09-15 14:00:00,172.59,172.72,172.15,172.52,33817.0,172.59,172.72,172.15,172.52,33817.0
2023-09-15 14:30:00,172.57,172.61,171.68,172.42,45601.0,172.57,172.61,171.68,172.42,45601.0
2023-09-15 15:00:00,172.45,173.81,172.45,173.81,105829.0,172.45,173.81,172.45,173.81,105829.0
2023-09-15 15:30:00,173.76,174.46,173.3,174.05,325369.0,173.76,174.46,173.3,174.05,325369.0
2023-09-18 09:30:00,173.8,174.97,171.15,173.55,90169.0,173.8,174.97,171.15,173.55,90169.0
2023-09-18 10:00:00,173.42,174.43,173.03,173.79,79073.0,173.42,174.43,173.03,173.79,79073.0
2023-09-18 10:30:00,173.75,173.75,171.9,172.21,51835.0,173.75,173.75,171.9,172.21,51835.0
2023-09-18 11:00:00,172.21,172.8,171.6,171.9,48580.0,172.21,172.8,171.6,171.9,48580.0
2023-09-18 11:30:00,171.78,172.58,171.0,171.18,61714.0,171.78,172.58,171.0,171.18,61714.0
2023-09-18 12:00:00,171.19,171.19,170.22,170.85,86748.0,171.19,171.19,170.22,170.85,86748.0
2023-09-18 12:30:00,170.9,171.22,170.31,170.57,24822.0,170.9,171.22,170.31,170.57,24822.0
2023-09-18 13:00:00,170.61,170.93,169.49,169.91,90652.0,170.61,170.93,169.49,169.91,90652.0
2023-09-18 13:30:00,169.93,170.33,169.74,169.84,47743.0,169.93,170.33,169.74,169.84,47743.0
2023-09-18 14:00:00,169.81,169.87,169.15,169.49,57995.0,169.81,169.87,169.15,169.49,57995.0
2023-09-18 14:30:00,169.5,169.65,168.44,168.96,83246.0,169.5,169.65,168.44,168.96,83246.0
2023-09-18 15:00:00,168.99,169.21,168.46,168.52,76476.0,168.99,169.21,168.46,168.52,76476.0
2023-09-18 15:30:00,168.58,168.58,167.41,167.7,199964.0,168.58,168.58,167.41,167.7,199964.0
2023-09-19 09:30:00,167.84,170.99,166.66,167.87,131838.0,167.84,170.99,166.66,167.87,131838.0
2023-09-19 10:00:00,167.94,169.84,167.87,169.04,62707.0,167.94,169.84,167.87,169.04,62707.0
2023-09-19 10:30:00,169.02,170.82,169.02,170.82,48533.0,169.02,170.82,169.02,170.82,48533.0
2023-09-19 11:00:00,170.87,173.13,170.83,173.13,119369.0,170.87,173.13,170.83,173.13,119369.0
2023-09-19 11:30:00,173.01,173.45,172.13,173.11,76524.0,173.01,173.45,172.13,173.11,76524.0
2023-09-19 12:00:00,173.21,173.65,172.18,172.31,41657.0,173.21,173.65,172.18,172.31,41657.0
2023-09-19 12:30:00,172.31,172.75,171.65,172.28,27760.0,172.31,172.75,171.65,172.28,27760.0
2023-09-19 13:00:00,172.3,172.49,171.48,171.59,19690.0,172.3,172.49,171.48,171.59,19690.0
2023-09-19 13:30:00,171.56,171.72,171.14,171.27,22585.0,171.56,171.72,171.14,171.27,22585.0
2023-09-19 14:00:00,171.33,171.46,170.46,170.55,28963.0,171.33,171.46,170.46,170.55,28963.0
2023-09-19 14:30:00,170.5,171.25,170.24,170.36,47332.0,170.5,171.25,170.24,170.36,47332.0
2023-09-19 15:00:00,170.34,170.78,170.1,170.43,39938.0,170.34,170.78,170.1,170.43,39938.0
2023-09-19 15:30:00,170.55,170.58,169.01,169.19,147892.0,170.55,170.58,169.01,169.19,147892.0
2023-09-20 09:30:00,169.45,172.13,168.16,171.4,69169.0,169.45,172.13,168.16,171.4,69169.0
2023-09-20 10:00:00,171.84,172.84,170.79,171.8,71304.0,171.84,172.84,170.79,171.8,71304.0
2023-09-20 10:30:00,171.85,172.37,170.86,171.01,34886.0,171.85,172.37,170.86,171.01,34886.0
2023-09-20 11:00:00,170.97,171.71,170.72,170.9,17316.0,170.97,171.71,170.72,170.9,17316.0
2023-09-20 11:30:00,170.81,172.3,170.55,171.97,29056.0,170.81,172.3,170.55,171.97,29056.0
2023-09-20 12:00:00,171.97,172.62,171.29,172.62,17526.0,171.97,172.62,171.29,172.62,17526.0
2023-09-20 12:30:00,172.7,172.88,172.26,172.77,16760.0,172.7,172.88,172.26,172.77,16760.0
2023-09-20 13:00:00,172.74,173.21,172.59,173.13,24018.0,172.74,173.21,172.59,173.13,24018.0
2023-09-20 13:30:00,173.19,173.47,172.64,172.81,26535.0,173.19,173.47,172.64,172.81,26535.0
2023-09-20 14:00:00,172.77,172.77,171.86,172.17,30013.0,172.77,172.77,171.86,172.17,30013.0
2023-09-20 14:30:00,172.17,172.82,171.26,171.67,42715.0,172.17,172.82,171.26,171.67,42715.0
2023-09-20 15:00:00,171.58,171.91,170.29,170.55,36316.0,171.58,171.91,170.29,170.55,36316.0
2023-09-20 15:30:00,170.53,170.53,169.11,169.23,121289.0,170.53,170.53,169.11,169.23,121289.0
2023-09-21 09:30:00,166.57,167.99,166.23,166.82,116082.0,166.57,167.99,166.23,166.82,116082.0
2023-09-21 10:00:00,166.96,167.43,165.35,166.09,72242.0,166.96,167.43,165.35,166.09,72242.0
2023-09-21 10:30:00,166.17,167.43,165.53,165.71,68262.0,166.17,167.43,165.53,165.71,68262.0
2023-09-21 11:00:00,165.72,166.56,164.48,166.01,82082.0,165.72,166.56,164.48,166.01,82082.0
2023-09-21 11:30:00,166.05,167.85,166.05,166.8,43196.0,166.05,167.85,166.05,166.8,43196.0
2023-09-21 12:00:00,166.95,166.95,166.07,166.44,17217.0,166.95,166.95,166.07,166.44,17217.0
2023-09-21 12:30:00,166.56,167.0,166.45,166.5,17749.0,166.56,167.0,166.45,166.5,17749.0
2023-09-21 13:00:00,166.4,167.98,166.35,167.89,18650.0,166.4,167.98,166.35,167.89,18650.0
2023-09-21 13:30:00,167.81,168.03,167.36,167.38,20258.0,167.81,168.03,167.36,167.38,20258.0
2023-09-21 14:00:00,167.47,167.61,166.72,166.85,22682.0,167.47,167.61,166.72,166.85,22682.0
2023-09-21 14:30:00,166.68,166.89,166.41,166.7,16677.0,166.68,166.89,166.41,166.7,16677.0
2023-09-21 15:00:00,166.81,166.91,166.26,166.74,15719.0,166.81,166.91,166.26,166.74,15719.0
2023-09-21 15:30:00,166.7,167.1,166.12,166.26,98198.0,166.7,167.1,166.12,166.26,98198.0
2023-09-22 09:30:00,168.0,168.38,163.88,164.12,88813.0,168.0,168.38,163.88,164.12,88813.0
2023-09-22 10:00:00,164.28,165.15,163.53,164.34,85381.0,164.28,165.15,163.53,164.34,85381.0
2023-09-22 10:30:00,164.5,165.4,164.09,165.01,62939.0,164.5,165.4,164.09,165.01,62939.0
2023-09-22 11:00:00,164.98,165.2,163.41,164.93,42690.0,164.98,165.2,163.41,164.93,42690.0
2023-09-22 11:30:00,164.89,164.98,163.92,164.03,31187.0,164.89,164.98,163.92,164.03,31187.0
2023-09-22 12:00:00,163.95,164.31,163.58,163.84,28594.0,163.95,164.31,163.58,163.84,28594.0
2023-09-22 12:30:00,163.93,164.12,163.08,163.11,38216.0,163.93,164.12,163.08,163.11,38216.0
2023-09-22 13:00:00,163.16,163.3,162.31,162.9,85563.0,163.16,163.3,162.31,162.9,85563.0
2023-09-22 13:30:00,162.86,163.03,162.36,162.4,53188.0,162.86,163.03,162.36,162.4,53188.0
2023-09-22 14:00:00,162.43,162.7,162.16,162.42,35163.0,162.43,162.7,162.16,162.42,35163.0
2023-09-22 14:30:00,162.42,162.85,162.19,162.43,45093.0,162.42,162.85,162.19,162.43,45093.0
2023-09-22 15:00:00,162.47,163.34,162.47,162.93,69466.0,162.47,163.34,162.47,162.93,69466.0
2023-09-22 15:30:00,162.95,163.08,161.9,162.45,169894.0,162.95,163.08,161.9,162.45,169894.0
2023-09-25 09:30:00,161.52,166.33,161.51,164.58,101240.0,161.52,166.33,161.51,164.58,101240.0
2023-09-25 10:00:00,164.65,164.77,161.79,161.8,101674.0,164.65,164.77,161.79,161.8,101674.0
2023-09-25 10:30:00,161.94,162.95,161.86,162.63,57078.0,161.94,162.95,161.86,162.63,57078.0
2023-09-25 11:00:00,162.6,163.47,162.31,162.84,64862.0,162.6,163.47,162.31,162.84,64862.0
2023-09-25 11:30:00,162.86,163.68,162.66,163.34,77711.0,162.86,163.68,162.66,163.34,77711.0
2023-09-25 12:00:00,163.34,165.6,163.09,165.28,71305.0,163.34,165.6,163.09,165.28,71305.0
2023-09-25 12:30:00,165.2,165.56,164.06,164.63,36607.0,165.2,165.56,164.06,164.63,36607.0
2023-09-25 13:00:00,164.67,165.25,164.26,164.47,38743.0,164.67,165.25,164.26,164.47,38743.0
2023-09-25 13:30:00,164.42,165.43,164.42,165.25,42544.0,164.42,165.43,164.42,165.25,42544.0
2023-09-25 14:00:00,165.18,165.28,164.31,164.68,33505.0,165.18,165.28,164.31,164.68,33505.0
2023-09-25 14:30:00,164.69,164.82,164.01,164.03,28060.0,164.69,164.82,164.01,164.03,28060.0
2023-09-25 15:00:00,164.1,164.72,163.82,164.53,51105.0,164.1,164.72,163.82,164.53,51105.0
2023-09-25 15:30:00,164.55,164.7,163.79,164.38,182432.0,164.55,164.7,163.79,164.38,182432.0
2023-09-26 09:30:00,162.89,163.48,160.81,161.91,127659.0,162.89,163.48,160.81,161.91,127659.0
2023-09-26 10:00:00,161.99,162.86,160.72,162.86,46185.0,161.99,162.86,160.72,162.86,46185.0
2023-09-26 10:30:00,162.95,164.04,162.31,164.02,47124.0,162.95,164.04,162.31,164.02,47124.0
2023-09-26 11:00:00,164.13,164.74,163.46,163.75,74114.0,164.13,164.74,163.46,163.75,74114.0
2023-09-26 11:30:00,163.75,164.05,162.94,163.22,32014.0,163.75,164.05,162.94,163.22,32014.0
2023-09-26 12:00:00,163.14,163.79,162.44,163.28,21835.0,163.14,163.79,162.44,163.28,21835.0
2023-09-26 12:30:00,163.16,163.37,162.72,162.74,15442.0,163.16,163.37,162.72,162.74,15442.0
2023-09-26 13:00:00,162.71,162.78,162.28,162.34,14695.0,162.71,162.78,162.28,162.34,14695.0
2023-09-26 13:30:00,162.37,162.51,162.0,162.03,14366.0,162.37,162.51,162.0,162.03,14366.0
2023-09-26 14:00:00,161.9,161.95,161.23,161.79,25888.0,161.9,161.95,161.23,161.79,25888.0
2023-09-26 14:30:00,161.81,161.84,161.46,161.77,24181.0,161.81,161.84,161.46,161.77,24181.0
2023-09-26 15:00:00,161.76,161.91,161.23,161.27,25800.0,161.76,161.91,161.23,161.27,25800.0
2023-09-26 15:30:00,161.23,161.8,160.81,161.36,186681.0,161.23,161.8,160.81,161.36,186681.0
2023-09-27 09:30:00,161.25,164.5,160.77,163.65,90239.0,161.25,164.5,160.77,163.65,90239.0
2023-09-27 10:00:00,163.91,163.96,162.41,163.16,87324.0,163.91,163.96,162.41,163.16,87324.0
2023-09-27 10:30:00,163.22,163.56,160.63,160.93,69278.0,163.22,163.56,160.63,160.93,69278.0
2023-09-27 11:00:00,160.88,161.21,159.93,160.69,58815.0,160.88,161.21,159.93,160.69,58815.0
2023-09-27 11:30:00,160.62,160.96,159.06,160.01,49323.0,160.62,160.96,159.06,160.01,49323.0
2023-09-27 12:00:00,160.05,160.08,159.12,159.65,41029.0,160.05,160.08,159.12,159.65,41029.0
2023-09-27 12:30:00,159.79,159.93,158.92,159.18,38929.0,159.79,159.93,158.92,159.18,38929.0
2023-09-27 13:00:00,159.23,159.86,158.78,159.0,51601.0,159.23,159.86,158.78,159.0,51601.0
2023-09-27 13:30:00,158.93,159.5,158.89,159.26,55646.0,158.93,159.5,158.89,159.26,55646.0
2023-09-27 14:00:00,159.31,159.65,158.46,159.36,228151.0,159.31,159.65,158.46,159.36,228151.0
2023-09-27 14:30:00,159.5,159.78,159.29,159.37,64800.0,159.5,159.78,159.29,159.37,64800.0
2023-09-27 15:00:00,159.31,160.96,159.16,159.57,124028.0,159.31,160.96,159.16,159.57,124028.0
2023-09-27 15:30:00,159.59,159.89,158.16,158.54,269287.0,159.59,159.89,158.16,158.54,269287.0
2023-09-28 09:30:00,159.1,160.93,158.05,159.09,100316.0,159.1,160.93,158.05,159.09,100316.0
2023-09-28 10:00:00,159.21,159.55,158.22,158.64,57565.0,159.21,159.55,158.22,158.64,57565.0
2023-09-28 10:30:00,158.5,160.38,157.49,160.38,70810.0,158.5,160.38,157.49,160.38,70810.0
2023-09-28 11:00:00,160.47,161.04,159.61,161.03,86553.0,160.47,161.04,159.61,161.03,86553.0
2023-09-28 11:30:00,161.04,162.91,160.98,162.57,73982.0,161.04,162.91,160.98,162.57,73982.0
2023-09-28 12:00:00,162.71,162.86,161.37,161.87,34621.0,162.71,162.86,161.37,161.87,34621.0
2023-09-28 12:30:00,161.92,162.02,160.71,160.74,26629.0,161.92,162.02,160.71,160.74,26629.0
2023-09-28 13:00:00,160.77,160.8,160.11,160.39,33654.0,160.77,160.8,160.11,160.39,33654.0
2023-09-28 13:30:00,160.26,161.1,160.12,161.06,28285.0,160.26,161.1,160.12,161.06,28285.0
2023-09-28 14:00:00,161.11,161.25,160.69,161.21,35788.0,161.11,161.25,160.69,161.21,35788.0
2023-09-28 14:30:00,161.19,161.45,160.3,161.28,31864.0,161.19,161.45,160.3,161.28,31864.0
2023-09-28 15:00:00,161.33,162.61,161.23,162.45,37762.0,161.33,162.61,161.23,162.45,37762.0
2023-09-28 15:30:00,162.39,162.39,160.77,161.45,177759.0,162.39,162.39,160.77,161.45,177759.0
2023-09-29 09:30:00,163.49,165.67,163.37,164.09,96544.0,163.49,165.67,163.37,164.09,96544.0
2023-09-29 10:00:00,164.14,164.21,160.72,160.78,65794.0,164.14,164.21,160.72,160.78,65794.0
2023-09-29 10:30:00,160.8,161.94,160.63,161.63,59981.0,160.8,161.94,160.63,161.63,59981.0
2023-09-29 11:00:00,161.55,162.5,161.03,161.76,47802.0,161.55,162.5,161.03,161.76,47802.0
2023-09-29 11:30:00,161.69,161.91,160.79,161.17,59078.0,161.69,161.91,160.79,161.17,59078.0
2023-09-29 12:00:00,161.17,162.3,160.99,161.85,42042.0,161.17,162.3,160.99,161.85,42042.0
2023-09-29 12:30:00,161.85,161.97,160.8,161.49,27945.0,161.85,161.97,160.8,161.49,27945.0
2023-09-29 13:00:00,161.34,161.4,160.52,161.06,29608.0,161.34,161.4,160.52,161.06,29608.0
2023-09-29 13:30:00,161.15,161.4,160.56,160.56,25993.0,161.15,161.4,160.56,160.56,25993.0
2023-09-29 14:00:00,160.57,161.25,160.56,160.84,31444.0,160.57,161.25,160.56,160.84,31444.0
2023-09-29 14:30:00,160.73,161.82,160.73,161.82,30988.0,160.73,161.82,160.73,161.82,30988.0
2023-09-29 15:00:00,161.81,162.09,161.39,161.85,39325.0,161.81,162.09,161.39,161.85,39325.0
2023-09-29 15:30:00,161.9,162.19,161.19,161.66,157782.0,161.9,162.19,161.19,161.66,157782.0
2023-10-02 09:30:00,160.5,161.42,159.13,161.08,88491.0,160.5,161.42,159.13,161.08,88491.0
2023-10-02 10:00:00,160.99,161.99,158.93,158.93,47290.0,160.99,161.99,158.93,158.93,47290.0
2023-10-02 10:30:00,159.09,159.91,158.07,158.5,35748.0,159.09,159.91,158.07,158.5,35748.0
2023-10-02 11:00:00,158.75,159.99,158.13,159.99,25863.0,158.75,159.99,158.13,159.99,25863.0
2023-10-02 11:30:00,160.01,160.31,158.29,158.36,28883.0,160.01,160.31,158.29,158.36,28883.0
2023-10-02 12:00:00,158.38,158.55,157.25,157.42,27460.0,158.38,158.55,157.25,157.42,27460.0
2023-10-02 12:30:00,157.38,157.38,156.37,156.84,39802.0,157.38,157.38,156.37,156.84,39802.0
2023-10-02 13:00:00,156.85,157.41,156.3,157.0,76018.0,156.85,157.41,156.3,157.0,76018.0
2023-10-02 13:30:00,157.0,157.37,156.92,157.07,38020.0,157.0,157.37,156.92,157.07,38020.0
2023-10-02 14:00:00,156.99,158.1,156.94,157.99,65308.0,156.99,158.1,156.94,157.99,65308.0
2023-10-02 14:30:00,157.98,158.02,156.99,157.06,27397.0,157.98,158.02,156.99,157.06,27397.0
2023-10-02 15:00:00,157.15,157.69,156.96,157.01,41600.0,157.15,157.69,156.96,157.01,41600.0
2023-10-02 15:30:00,157.02,157.28,156.09,156.33,298406.0,157.02,157.28,156.09,156.33,298406.0
2023-10-03 09:30:00,154.65,155.33,152.11,153.8,149097.0,154.65,155.33,152.11,153.8,149097.0
2023-10-03 10:00:00,153.7,153.7,150.84,151.3,274514.0,153.7,153.7,150.84,151.3,274514.0
2023-10-03 10:30:00,151.21,152.08,150.75,150.75,96684.0,151.21,152.08,150.75,150.75,96684.0
2023-10-03 11:00:00,150.71,151.49,150.44,151.37,72976.0,150.71,151.49,150.44,151.37,72976.0
2023-10-03 11:30:00,151.37,151.79,151.01,151.39,151954.0,151.37,151.79,151.01,151.39,151954.0
2023-10-03 12:00:00,151.41,152.3,150.38,150.88,159046.0,151.41,152.3,150.38,150.88,159046.0
2023-10-03 12:30:00,150.72,151.41,150.11,150.27,110899.0,150.72,151.41,150.11,150.27,110899.0
2023-10-03 13:00:00,150.22,150.9,150.15,150.46,73461.0,150.22,150.9,150.15,150.46,73461.0
2023-10-03 13:30:00,150.51,150.65,149.63,150.5,112369.0,150.51,150.65,149.63,150.5,112369.0
2023-10-03 14:00:00,150.47,151.06,150.24,150.62,68368.0,150.47,151.06,150.24,150.62,68368.0
2023-10-03 14:30:00,150.65,151.74,150.65,151.28,64714.0,150.65,151.74,150.65,151.28,64714.0
2023-10-03 15:00:00,151.3,151.61,150.68,151.22,78202.0,151.3,151.61,150.68,151.22,78202.0
2023-10-03 15:30:00,151.24,151.7,150.42,151.21,353401.0,151.24,151.7,150.42,151.21,353401.0
2023-10-04 09:30:00,151.4,151.64,148.16,150.57,138362.0,151.4,151.64,148.16,150.57,138362.0
2023-10-04 10:00:00,150.55,151.27,148.13,148.3,158976.0,150.55,151.27,148.13,148.3,158976.0
2023-10-04 10:30:00,148.33,148.85,146.61,146.94,251156.0,148.33,148.85,146.61,146.94,251156.0
2023-10-04 11:00:00,146.94,149.31,146.94,148.79,229520.0,146.94,149.31,146.94,148.79,229520.0
2023-10-04 11:30:00,148.72,149.51,148.53,149.13,201138.0,148.72,149.51,148.53,149.13,201138.0
2023-10-04 12:00:00,149.13,151.7,148.62,151.7,308371.0,149.13,151.7,148.62,151.7,308371.0
2023-10-04 12:30:00,151.71,152.88,151.26,151.68,373966.0,151.71,152.88,151.26,151.68,373966.0
2023-10-04 13:00:00,151.54,152.02,150.59,151.4,68844.0,151.54,152.02,150.59,151.4,68844.0
2023-10-04 13:30:00,151.37,151.88,150.93,151.12,41653.0,151.37,151.88,150.93,151.12,41653.0
2023-10-04 14:00:00,150.94,151.66,150.6,151.03,39662.0,150.94,151.66,150.6,151.03,39662.0
2023-10-04 14:30:00,151.12,151.8,151.1,151.56,69853.0,151.12,151.8,151.1,151.56,69853.0
2023-10-04 15:00:00,151.63,152.25,151.36,151.77,102640.0,151.63,152.25,151.36,151.77,102640.0
2023-10-04 15:30:00,151.84,152.31,151.49,151.87,277323.0,151.84,152.31,151.49,151.87,277323.0
2023-10-05 09:30:00,151.97,152.5,146.52,148.66,190005.0,151.97,152.5,146.52,148.66,190005.0
2023-10-05 10:00:00,148.52,149.01,145.86,146.02,104920.0,148.52,149.01,145.86,146.02,104920.0
2023-10-05 10:30:00,145.88,146.85,145.43,145.88,133445.0,145.88,146.85,145.43,145.88,133445.0
2023-10-05 11:00:00,145.89,147.25,145.66,146.5,73147.0,145.89,147.25,145.66,146.5,73147.0
2023-10-05 11:30:00,146.49,146.54,145.1,145.3,79911.0,146.49,146.54,145.1,145.3,79911.0
2023-10-05 12:00:00,145.28,146.21,145.24,145.71,58769.0,145.28,146.21,145.24,145.71,58769.0
2023-10-05 12:30:00,145.7,146.23,143.76,144.02,157281.0,145.7,146.23,143.76,144.02,157281.0
2023-10-05 13:00:00,144.02,144.48,143.56,144.34,218652.0,144.02,144.48,143.56,144.34,218652.0
2023-10-05 13:30:00,144.5,145.76,144.1,145.13,165915.0,144.5,145.76,144.1,145.13,165915.0
2023-10-05 14:00:00,145.22,145.94,145.18,145.3,144992.0,145.22,145.94,145.18,145.3,144992.0
2023-10-05 14:30:00,145.33,146.57,145.22,145.27,92927.0,145.33,146.57,145.22,145.27,92927.0
2023-10-05 15:00:00,145.3,145.66,144.69,145.31,70718.0,145.3,145.66,144.69,145.31,70718.0
2023-10-05 15:30:00,145.31,145.68,144.79,145.41,347567.0,145.31,145.68,144.79,145.41,347567.0
2023-10-06 09:30:00,143.01,146.28,142.51,143.63,228716.0,143.01,146.28,142.51,143.63,228716.0
2023-10-06 10:00:00,143.59,144.63,142.81,144.22,133595.0,143.59,144.63,142.81,144.22,133595.0
2023-10-06 10:30:00,144.36,145.87,144.25,145.08,91269.0,144.36,145.87,144.25,145.08,91269.0
2023-10-06 11:00:00,145.22,146.4,144.68,146.34,72679.0,145.22,146.4,144.68,146.34,72679.0
2023-10-06 11:30:00,146.26,148.0,145.77,148.0,103155.0,146.26,148.0,145.77,148.0,103155.0
2023-10-06 12:00:00,148.0,148.77,147.73,148.19,129012.0,148.0,148.77,147.73,148.19,129012.0
2023-10-06 12:30:00,148.26,150.0,148.0,149.01,93328.0,148.26,150.0,148.0,149.01,93328.0
2023-10-06 13:00:00,149.14,150.13,148.7,149.39,67432.0,149.14,150.13,148.7,149.39,67432.0
2023-10-06 13:30:00,149.59,149.87,148.65,149.25,72437.0,149.59,149.87,148.65,149.25,72437.0
2023-10-06 14:00:00,149.27,149.38,148.61,148.97,69353.0,149.27,149.38,148.61,148.97,69353.0
2023-10-06 14:30:00,149.01,149.97,148.66,149.56,103498.0,149.01,149.97,148.66,149.56,103498.0
2023-10-06 15:00:00,149.52,149.94,149.01,149.73,70115.0,149.52,149.94,149.01,149.73,70115.0
2023-10-06 15:30:00,149.79,149.89,148.15,148.53,283239.0,149.79,149.89,148.15,148.53,283239.0
2023-10-09 09:30:00,145.62,147.16,143.7,145.35,149868.0,145.62,147.16,143.7,145.35,149868.0
2023-10-09 10:00:00,145.37,145.51,143.5,143.59,170886.0,145.37,145.51,143.5,143.59,170886.0
2023-10-09 10:30:00,143.56,143.88,143.06,143.32,85265.0,143.56,143.88,143.06,143.32,85265.0
2023-10-09 11:00:00,143.21,144.27,143.12,144.15,87306.0,143.21,144.27,143.12,144.15,87306.0
2023-10-09 11:30:00,144.21,144.22,143.17,143.45,56115.0,144.21,144.22,143.17,143.45,56115.0
2023-10-09 12:00:00,143.44,144.32,143.07,144.03,107551.0,143.44,144.32,143.07,144.03,107551.0
2023-10-09 12:30:00,143.98,144.07,143.03,143.42,112571.0,143.98,144.07,143.03,143.42,112571.0
2023-10-09 13:00:00,143.36,144.88,143.35,144.61,53966.0,143.36,144.88,143.35,144.61,53966.0
2023-10-09 13:30:00,144.7,145.97,144.61,145.74,172361.0,144.7,145.97,144.61,145.74,172361.0
2023-10-09 14:00:00,145.79,146.0,144.82,144.82,96779.0,145.79,146.0,144.82,144.82,96779.0
2023-10-09 14:30:00,144.84,145.02,144.15,144.68,68037.0,144.84,145.02,144.15,144.68,68037.0
2023-10-09 15:00:00,144.67,144.68,143.64,143.96,85182.0,144.67,144.68,143.64,143.96,85182.0
2023-10-09 15:30:00,143.98,144.27,143.5,143.81,244759.0,143.98,144.27,143.5,143.81,244759.0
2023-10-10 09:30:00,143.41,147.22,143.09,146.93,202355.0,143.41,147.22,143.09,146.93,202355.0
2023-10-10 10:00:00,146.91,150.9,146.86,149.91,233376.0,146.91,150.9,146.86,149.91,233376.0
2023-10-10 10:30:00,149.81,151.96,149.72,151.43,226405.0,149.81,151.96,149.72,151.43,226405.0
2023-10-10 11:00:00,151.52,152.41,150.47,151.51,170105.0,151.52,152.41,150.47,151.51,170105.0
2023-10-10 11:30:00,151.55,153.08,151.16,153.06,181539.0,151.55,153.08,151.16,153.06,181539.0
2023-10-10 12:00:00,153.12,153.17,151.48,151.83,85463.0,153.12,153.17,151.48,151.83,85463.0
2023-10-10 12:30:00,151.97,152.21,151.53,152.15,54915.0,151.97,152.21,151.53,152.15,54915.0
2023-10-10 13:00:00,152.21,152.42,150.03,150.7,73345.0,152.21,152.42,150.03,150.7,73345.0
2023-10-10 13:30:00,150.72,151.28,150.36,151.02,94656.0,150.72,151.28,150.36,151.02,94656.0
2023-10-10 14:00:00,151.08,151.57,150.62,150.64,66057.0,151.08,151.57,150.62,150.64,66057.0
2023-10-10 14:30:00,150.63,151.37,150.6,150.93,59492.0,150.63,151.37,150.6,150.93,59492.0
2023-10-10 15:00:00,151.0,151.67,151.0,151.22,69300.0,151.0,151.67,151.0,151.22,69300.0
2023-10-10 15:30:00,151.24,151.69,150.93,151.57,269365.0,151.24,151.69,150.93,151.57,269365.0
2023-10-11 09:30:00,153.01,155.85,152.18,152.54,259894.0,153.01,155.85,152.18,152.54,259894.0
2023-10-11 10:00:00,152.49,153.01,150.6,151.82,135023.0,152.49,153.01,150.6,151.82,135023.0
2023-10-11 10:30:00,151.91,152.78,151.35,152.62,84321.0,151.91,152.78,151.35,152.62,84321.0
2023-10-11 11:00:00,152.7,153.0,150.76,151.18,74060.0,152.7,153.0,150.76,151.18,74060.0
2023-10-11 11:30:00,151.25,152.24,151.11,152.22,40769.0,151.25,152.24,151.11,152.22,40769.0
2023-10-11 12:00:00,152.24,152.8,150.86,151.3,66807.0,152.24,152.8,150.86,151.3,66807.0
2023-10-11 12:30:00,151.34,151.45,150.8,151.45,33728.0,151.34,151.45,150.8,151.45,33728.0
2023-10-11 13:00:00,151.51,151.66,150.07,150.24,38931.0,151.51,151.66,150.07,150.24,38931.0
2023-10-11 13:30:00,150.22,150.27,149.65,150.04,37545.0,150.22,150.27,149.65,150.04,37545.0
2023-10-11 14:00:00,150.14,151.6,150.13,151.2,60955.0,150.14,151.6,150.13,151.2,60955.0
2023-10-11 14:30:00,151.25,151.64,151.09,151.37,37445.0,151.25,151.64,151.09,151.37,37445.0
2023-10-11 15:00:00,151.37,151.79,151.0,151.78,36579.0,151.37,151.79,151.0,151.78,36579.0
2023-10-11 15:30:00,151.65,151.69,151.04,151.43,191757.0,151.65,151.69,151.04,151.43,191757.0
2023-10-12 09:30:00,156.34,156.78,151.65,153.77,353109.0,156.34,156.78,151.65,153.77,353109.0
2023-10-12 10:00:00,153.71,154.15,150.28,150.3,227150.0,153.71,154.15,150.28,150.3,227150.0
2023-10-12 10:30:00,150.45,150.87,148.84,149.11,94655.0,150.45,150.87,148.84,149.11,94655.0
2023-10-12 11:00:00,149.11,150.33,148.62,149.86,76894.0,149.11,150.33,148.62,149.86,76894.0
2023-10-12 11:30:00,149.87,150.34,149.51,150.22,55367.0,149.87,150.34,149.51,150.22,55367.0
2023-10-12 12:00:00,150.24,151.55,149.99,150.89,71785.0,150.24,151.55,149.99,150.89,71785.0
2023-10-12 12:30:00,151.01,151.54,150.66,150.8,47448.0,151.01,151.54,150.66,150.8,47448.0
2023-10-12 13:00:00,150.75,150.75,149.2,149.45,33377.0,150.75,150.75,149.2,149.45,33377.0
2023-10-12 13:30:00,149.45,149.69,148.72,148.85,38279.0,149.45,149.69,148.72,148.85,38279.0
2023-10-12 14:00:00,148.86,149.17,147.76,149.16,55973.0,148.86,149.17,147.76,149.16,55973.0
2023-10-12 14:30:00,149.09,150.0,148.88,149.83,59962.0,149.09,150.0,148.88,149.83,59962.0
2023-10-12 15:00:00,149.79,150.14,148.99,149.12,90928.0,149.79,150.14,148.99,149.12,90928.0
2023-10-12 15:30:00,149.14,149.88,149.14,149.39,146870.0,149.14,149.88,149.14,149.39,146870.0
2023-10-13 09:30:00,148.67,152.27,148.28,151.56,149329.0,148.67,152.27,148.28,151.56,149329.0
2023-10-13 10:00:00,151.31,151.74,149.87,150.44,91355.0,151.31,151.74,149.87,150.44,91355.0
2023-10-13 10:30:00,150.37,151.02,149.08,150.07,80275.0,150.37,151.02,149.08,150.07,80275.0
2023-10-13 11:00:00,150.19,150.26,148.96,149.73,65644.0,150.19,150.26,148.96,149.73,65644.0
2023-10-13 11:30:00,149.8,149.88,148.58,148.75,41780.0,149.8,149.88,148.58,148.75,41780.0
2023-10-13 12:00:00,148.75,149.51,148.75,149.28,39912.0,148.75,149.51,148.75,149.28,39912.0
2023-10-13 12:30:00,149.24,149.65,148.55,149.15,43817.0,149.24,149.65,148.55,149.15,43817.0
2023-10-13 13:00:00,149.12,149.27,148.55,148.83,40965.0,149.12,149.27,148.55,148.83,40965.0
2023-10-13 13:30:00,148.83,150.28,148.77,149.92,36219.0,148.83,150.28,148.77,149.92,36219.0
2023-10-13 14:00:00,149.93,150.28,148.55,148.65,68854.0,149.93,150.28,148.55,148.65,68854.0
2023-10-13 14:30:00,148.58,148.8,147.65,148.07,112143.0,148.58,148.8,147.65,148.07,112143.0
2023-10-13 15:00:00,148.13,148.29,147.34,147.66,74642.0,148.13,148.29,147.34,147.66,74642.0
2023-10-13 15:30:00,147.78,148.28,147.69,148.0,174101.0,147.78,148.28,147.69,148.0,174101.0
2023-10-16 09:30:00,148.68,149.89,145.77,149.19,101558.0,148.68,149.89,145.77,149.19,101558.0
2023-10-16 10:00:00,149.41,150.81,147.72,150.17,78627.0,149.41,150.81,147.72,150.17,78627.0
2023-10-16 10:30:00,150.23,151.28,149.94,150.51,67256.0,150.23,151.28,149.94,150.51,67256.0
2023-10-16 11:00:00,150.71,150.81,149.78,150.52,44118.0,150.71,150.81,149.78,150.52,44118.0
2023-10-16 11:30:00,150.61,150.7,149.31,149.5,30482.0,150.61,150.7,149.31,149.5,30482.0
2023-10-16 12:00:00,149.39,150.07,149.39,149.73,30346.0,149.39,150.07,149.39,149.73,30346.0
2023-10-16 12:30:00,149.77,150.31,149.43,150.01,36967.0,149.77,150.31,149.43,150.01,36967.0
2023-10-16 13:00:00,150.01,150.66,149.8,150.5,36256.0,150.01,150.66,149.8,150.5,36256.0
2023-10-16 13:30:00,150.5,151.47,150.5,151.2,39685.0,150.5,151.47,150.5,151.2,39685.0
2023-10-16 14:00:00,151.15,151.63,150.92,151.59,34455.0,151.15,151.63,150.92,151.59,34455.0
2023-10-16 14:30:00,151.58,151.72,150.92,151.49,36056.0,151.58,151.72,150.92,151.49,36056.0
2023-10-16 15:00:00,151.54,152.0,151.34,151.72,53096.0,151.54,152.0,151.34,151.72,53096.0
2023-10-16 15:30:00,151.76,151.83,151.16,151.25,114012.0,151.76,151.83,151.16,151.25,114012.0
2023-10-17 09:30:00,149.1,153.27,148.46,152.31,130233.0,149.1,153.27,148.46,152.31,130233.0
2023-10-17 10:00:00,152.33,154.44,151.14,153.75,100767.0,152.33,154.44,151.14,153.75,100767.0
2023-10-17 10:30:00,153.69,156.08,153.48,156.06,125510.0,153.69,156.08,153.48,156.06,125510.0
2023-10-17 11:00:00,156.06,157.08,155.33,156.47,120915.0,156.06,157.08,155.33,156.47,120915.0
2023-10-17 11:30:00,156.52,157.79,156.3,157.57,125472.0,156.52,157.79,156.3,157.57,125472.0
2023-10-17 12:00:00,157.56,158.39,157.18,157.99,143928.0,157.56,158.39,157.18,157.99,143928.0
2023-10-17 12:30:00,157.99,158.3,156.78,157.18,130806.0,157.99,158.3,156.78,157.18,130806.0
2023-10-17 13:00:00,157.18,157.91,156.57,157.89,96529.0,157.18,157.91,156.57,157.89,96529.0
2023-10-17 13:30:00,157.77,158.0,156.63,156.87,134743.0,157.77,158.0,156.63,156.87,134743.0
2023-10-17 14:00:00,156.93,157.27,156.42,156.87,59019.0,156.93,157.27,156.42,156.87,59019.0
2023-10-17 14:30:00,156.87,158.02,156.8,157.0,59811.0,156.87,158.02,156.8,157.0,59811.0
2023-10-17 15:00:00,156.94,158.0,156.77,157.78,57874.0,156.94,158.0,156.77,157.78,57874.0
2023-10-17 15:30:00,157.75,158.31,157.55,158.03,184376.0,157.75,158.31,157.55,158.03,184376.0
2023-10-18 09:30:00,156.24,156.4,154.2,154.21,91884.0,156.24,156.4,154.2,154.21,91884.0
2023-10-18 10:00:00,154.2,155.59,153.66,154.73,50515.0,154.2,155.59,153.66,154.73,50515.0
2023-10-18 10:30:00,154.93,155.56,153.15,153.35,51399.0,154.93,155.56,153.15,153.35,51399.0
2023-10-18 11:00:00,153.25,154.04,152.98,153.6,55667.0,153.25,154.04,152.98,153.6,55667.0
2023-10-18 11:30:00,153.61,154.12,152.53,152.77,45599.0,153.61,154.12,152.53,152.77,45599.0
2023-10-18 12:00:00,152.6,152.86,151.92,152.66,44454.0,152.6,152.86,151.92,152.66,44454.0
2023-10-18 12:30:00,152.62,152.89,151.59,151.81,71116.0,152.62,152.89,151.59,151.81,71116.0
2023-10-18 13:00:00,151.72,153.1,151.55,152.75,60730.0,151.72,153.1,151.55,152.75,60730.0
2023-10-18 13:30:00,152.72,152.8,151.77,152.8,34803.0,152.72,152.8,151.77,152.8,34803.0
2023-10-18 14:00:00,152.8,152.89,152.11,152.84,49904.0,152.8,152.89,152.11,152.84,49904.0
2023-10-18 14:30:00,152.8,152.99,151.82,152.06,39723.0,152.8,152.99,151.82,152.06,39723.0
2023-10-18 15:00:00,151.92,152.63,151.54,152.1,64515.0,151.92,152.63,151.54,152.1,64515.0
2023-10-18 15:30:00,152.16,153.37,152.02,153.06,177629.0,152.16,153.37,152.02,153.06,177629.0
2023-10-19 09:30:00,156.74,156.74,153.17,153.28,171994.0,156.74,156.74,153.17,153.28,171994.0
2023-10-19 10:00:00,153.24,154.6,151.08,151.67,58706.0,153.24,154.6,151.08,151.67,58706.0
2023-10-19 10:30:00,151.62,152.92,151.1,152.54,51497.0,151.62,152.92,151.1,152.54,51497.0
2023-10-19 11:00:00,152.59,153.04,151.82,152.16,29599.0,152.59,153.04,151.82,152.16,29599.0
2023-10-19 11:30:00,152.09,153.26,152.08,152.73,35744.0,152.09,153.26,152.08,152.73,35744.0
2023-10-19 12:00:00,152.7,153.95,152.31,152.57,39856.0,152.7,153.95,152.31,152.57,39856.0
2023-10-19 12:30:00,152.63,152.93,151.24,152.77,62335.0,152.63,152.93,151.24,152.77,62335.0
2023-10-19 13:00:00,152.77,153.83,152.42,152.77,69729.0,152.77,153.83,152.42,152.77,69729.0
2023-10-19 13:30:00,152.87,153.05,152.31,152.56,49906.0,152.87,153.05,152.31,152.56,49906.0
2023-10-19 14:00:00,152.54,152.82,152.01,152.55,27235.0,152.54,152.82,152.01,152.55,27235.0
2023-10-19 14:30:00,152.5,152.5,150.97,151.21,41070.0,152.5,152.5,150.97,151.21,41070.0
2023-10-19 15:00:00,151.25,152.12,151.25,151.94,42713.0,151.25,152.12,151.25,151.94,42713.0
2023-10-19 15:30:00,151.94,152.15,151.18,152.07,165757.0,151.94,152.15,151.18,152.07,165757.0
2023-10-20 09:30:00,148.18,153.8,147.05,152.63,611266.0,148.18,153.8,147.05,152.63,611266.0
2023-10-20 10:00:00,152.4,154.22,149.37,149.83,268142.0,152.4,154.22,149.37,149.83,268142.0
2023-10-20 10:30:00,149.78,151.03,149.27,149.83,103713.0,149.78,151.03,149.27,149.83,103713.0
2023-10-20 11:00:00,149.82,150.85,149.07,150.43,150800.0,149.82,150.85,149.07,150.43,150800.0
2023-10-20 11:30:00,150.36,151.3,149.7,150.81,113882.0,150.36,151.3,149.7,150.81,113882.0
2023-10-20 12:00:00,150.81,152.24,150.58,152.0,79617.0,150.81,152.24,150.58,152.0,79617.0
2023-10-20 12:30:00,151.59,153.12,151.49,152.92,42381.0,151.59,153.12,151.49,152.92,42381.0
2023-10-20 13:00:00,152.94,153.45,152.02,152.96,82833.0,152.94,153.45,152.02,152.96,82833.0
2023-10-20 13:30:00,152.82,153.05,151.17,151.3,25017.0,152.82,153.05,151.17,151.3,25017.0
2023-10-20 14:00:00,151.29,151.48,150.16,150.49,36849.0,151.29,151.48,150.16,150.49,36849.0
2023-10-20 14:30:00,150.56,151.1,150.28,150.8,52122.0,150.56,151.1,150.28,150.8,52122.0
2023-10-20 15:00:00,150.81,151.05,150.17,150.5,54162.0,150.81,151.05,150.17,150.5,54162.0
2023-10-20 15:30:00,150.52,150.83,150.14,150.77,179496.0,150.52,150.83,150.14,150.77,179496.0
2023-10-23 09:30:00,149.18,151.57,146.75,151.07,118558.0,149.18,151.57,146.75,151.07,118558.0
2023-10-23 10:00:00,151.12,152.04,150.57,151.2,80316.0,151.12,152.04,150.57,151.2,80316.0
2023-10-23 10:30:00,151.0,151.87,150.32,151.41,52544.0,151.0,151.87,150.32,151.41,52544.0
2023-10-23 11:00:00,151.32,153.57,151.29,153.0,72909.0,151.32,153.57,151.29,153.0,72909.0
2023-10-23 11:30:00,152.9,153.01,151.83,152.26,40361.0,152.9,153.01,151.83,152.26,40361.0
2023-10-23 12:00:00,152.33,152.94,152.2,152.74,24488.0,152.33,152.94,152.2,152.74,24488.0
2023-10-23 12:30:00,152.54,153.49,152.35,153.45,29134.0,152.54,153.49,152.35,153.45,29134.0
2023-10-23 13:00:00,153.57,154.19,152.85,153.04,71303.0,153.57,154.19,152.85,153.04,71303.0
2023-10-23 13:30:00,153.04,153.82,152.7,153.33,38222.0,153.04,153.82,152.7,153.33,38222.0
2023-10-23 14:00:00,153.31,153.9,153.04,153.71,38406.0,153.31,153.9,153.04,153.71,38406.0
2023-10-23 14:30:00,153.71,154.01,153.52,153.8,49665.0,153.71,154.01,153.52,153.8,49665.0
2023-10-23 15:00:00,153.8,154.0,152.98,153.09,71536.0,153.8,154.0,152.98,153.09,71536.0
2023-10-23 15:30:00,153.04,153.09,151.23,151.32,168808.0,153.04,153.09,151.23,151.32,168808.0
2023-10-24 09:30:00,153.76,155.49,152.16,155.14,111763.0,153.76,155.49,152.16,155.14,111763.0
2023-10-24 10:00:00,155.1,156.84,154.65,156.84,121040.0,155.1,156.84,154.65,156.84,121040.0
2023-10-24 10:30:00,156.88,158.61,156.49,157.09,300866.0,156.88,158.61,156.49,157.09,300866.0
2023-10-24 11:00:00,157.1,157.57,156.35,157.38,131444.0,157.1,157.57,156.35,157.38,131444.0
2023-10-24 11:30:00,157.41,158.12,156.2,158.02,82897.0,157.41,158.12,156.2,158.02,82897.0
2023-10-24 12:00:00,157.94,158.26,156.21,156.54,97056.0,157.94,158.26,156.21,156.54,97056.0
2023-10-24 12:30:00,156.6,157.0,154.94,155.47,76097.0,156.6,157.0,154.94,155.47,76097.0
2023-10-24 13:00:00,155.39,156.48,155.39,156.11,49843.0,155.39,156.48,155.39,156.11,49843.0
2023-10-24 13:30:00,156.18,156.47,155.06,155.31,43579.0,156.18,156.47,155.06,155.31,43579.0
2023-10-24 14:00:00,155.32,155.98,155.08,155.97,42636.0,155.32,155.98,155.08,155.97,42636.0
2023-10-24 14:30:00,155.98,156.63,155.66,155.93,51307.0,155.98,156.63,155.66,155.93,51307.0
2023-10-24 15:00:00,155.9,156.78,155.5,156.17,81676.0,155.9,156.78,155.5,156.17,81676.0
2023-10-24 15:30:00,156.23,156.45,155.53,155.89,174993.0,156.23,156.45,155.53,155.89,174993.0
2023-10-25 09:30:00,154.08,154.25,151.61,153.07,65334.0,154.08,154.25,151.61,153.07,65334.0
2023-10-25 10:00:00,153.02,153.02,149.59,150.2,114094.0,153.02,153.02,149.59,150.2,114094.0
2023-10-25 10:30:00,150.19,152.32,150.09,151.97,87585.0,150.19,152.32,150.09,151.97,87585.0
2023-10-25 11:00:00,152.13,153.62,151.96,152.27,73206.0,152.13,153.62,151.96,152.27,73206.0
2023-10-25 11:30:00,152.28,152.38,151.5,151.81,46098.0,152.28,152.38,151.5,151.81,46098.0
2023-10-25 12:00:00,151.79,152.02,151.26,151.44,38298.0,151.79,152.02,151.26,151.44,38298.0
2023-10-25 12:30:00,151.54,152.63,151.52,152.25,42721.0,151.54,152.63,151.52,152.25,42721.0
2023-10-25 13:00:00,152.23,153.11,151.9,153.05,34015.0,152.23,153.11,151.9,153.05,34015.0
2023-10-25 13:30:00,152.96,153.11,152.16,152.75,30450.0,152.96,153.11,152.16,152.75,30450.0
2023-10-25 14:00:00,152.85,153.34,152.73,152.92,25804.0,152.85,153.34,152.73,152.92,25804.0
2023-10-25 14:30:00,152.97,153.1,152.05,152.06,37110.0,152.97,153.1,152.05,152.06,37110.0
2023-10-25 15:00:00,152.25,152.32,151.67,151.94,41347.0,152.25,152.32,151.67,151.94,41347.0
2023-10-25 15:30:00,151.97,152.28,151.27,151.36,120288.0,151.97,152.28,151.27,151.36,120288.0
2023-10-26 09:30:00,153.59,154.43,151.68,152.13,74886.0,153.59,154.43,151.68,152.13,74886.0
2023-10-26 10:00:00,151.72,152.8,151.24,152.38,53441.0,151.72,152.8,151.24,152.38,53441.0
2023-10-26 10:30:00,152.37,153.58,151.99,152.32,73805.0,152.37,153.58,151.99,152.32,73805.0
2023-10-26 11:00:00,152.53,152.77,150.16,150.22,82431.0,152.53,152.77,150.16,150.22,82431.0
2023-10-26 11:30:00,150.15,150.98,150.11,150.71,37602.0,150.15,150.98,150.11,150.71,37602.0
2023-10-26 12:00:00,150.69,151.0,150.08,150.34,23897.0,150.69,151.0,150.08,150.34,23897.0
2023-10-26 12:30:00,150.34,150.63,149.54,150.12,21593.0,150.34,150.63,149.54,150.12,21593.0
2023-10-26 13:00:00,149.91,150.61,149.58,149.9,27305.0,149.91,150.61,149.58,149.9,27305.0
2023-10-26 13:30:00,149.75,150.93,149.25,150.66,29731.0,149.75,150.93,149.25,150.66,29731.0
2023-10-26 14:00:00,150.72,151.7,150.72,151.69,29250.0,150.72,151.7,150.72,151.69,29250.0
2023-10-26 14:30:00,151.57,152.57,151.42,152.57,23708.0,151.57,152.57,151.42,152.57,23708.0
2023-10-26 15:00:00,152.66,152.87,151.62,151.75,33001.0,152.66,152.87,151.62,151.75,33001.0
2023-10-26 15:30:00,151.74,151.74,150.61,151.15,112736.0,151.74,151.74,150.61,151.15,112736.0
2023-10-27 09:30:00,149.06,149.7,143.61,144.27,359254.0,149.06,149.7,143.61,144.27,359254.0
2023-10-27 10:00:00,144.18,144.41,142.38,143.41,171779.0,144.18,144.41,142.38,143.41,171779.0
2023-10-27 10:30:00,143.42,144.18,142.53,143.52,144270.0,143.42,144.18,142.53,143.52,144270.0
2023-10-27 11:00:00,143.64,147.43,143.48,146.57,173042.0,143.64,147.43,143.48,146.57,173042.0
2023-10-27 11:30:00,146.7,147.06,145.69,145.84,95703.0,146.7,147.06,145.69,145.84,95703.0
2023-10-27 12:00:00,145.83,146.58,145.24,145.65,90304.0,145.83,146.58,145.24,145.65,90304.0
2023-10-27 12:30:00,145.62,146.3,145.53,145.94,87077.0,145.62,146.3,145.53,145.94,87077.0
2023-10-27 13:00:00,145.85,145.95,145.07,145.11,59089.0,145.85,145.95,145.07,145.11,59089.0
2023-10-27 13:30:00,145.33,145.7,144.81,145.33,72383.0,145.33,145.7,144.81,145.33,72383.0
2023-10-27 14:00:00,145.3,145.3,143.62,143.92,79125.0,145.3,145.3,143.62,143.92,79125.0
2023-10-27 14:30:00,143.86,144.5,143.43,143.57,78360.0,143.86,144.5,143.43,143.57,78360.0
2023-10-27 15:00:00,143.56,144.0,143.15,143.19,118652.0,143.56,144.0,143.15,143.19,118652.0
2023-10-27 15:30:00,143.2,143.5,142.68,143.36,336110.0,143.2,143.5,142.68,143.36,336110.0
2023-10-30 09:30:00,143.93,144.22,136.49,137.01,355509.0,143.93,144.22,136.49,137.01,355509.0
2023-10-30 10:00:00,137.01,137.83,133.13,133.5,423061.0,137.01,137.83,133.13,133.5,423061.0
2023-10-30 10:30:00,133.4,135.78,132.19,135.45,473170.0,133.4,135.78,132.19,135.45,473170.0
2023-10-30 11:00:00,135.45,137.17,135.25,135.74,307165.0,135.45,137.17,135.25,135.74,307165.0
2023-10-30 11:30:00,135.81,136.62,135.32,135.85,110644.0,135.81,136.62,135.32,135.85,110644.0
2023-10-30 12:00:00,135.84,136.45,134.6,134.89,123963.0,135.84,136.45,134.6,134.89,123963.0
2023-10-30 12:30:00,134.95,135.31,134.12,134.8,104028.0,134.95,135.31,134.12,134.8,104028.0
2023-10-30 13:00:00,134.77,135.64,134.49,134.92,114367.0,134.77,135.64,134.49,134.92,114367.0
2023-10-30 13:30:00,135.0,137.29,134.94,136.36,135557.0,135.0,137.29,134.94,136.36,135557.0
2023-10-30 14:00:00,136.37,136.68,135.24,135.81,85325.0,136.37,136.68,135.24,135.81,85325.0
2023-10-30 14:30:00,135.81,136.52,135.77,136.24,132813.0,135.81,136.52,135.77,136.24,132813.0
2023-10-30 15:00:00,136.26,137.33,135.73,137.02,289062.0,136.26,137.33,135.73,137.02,289062.0
2023-10-30 15:30:00,137.0,137.3,136.03,136.33,642361.0,137.0,137.3,136.03,136.33,642361.0
2023-10-31 09:30:00,137.74,140.14,136.41,136.75,188129.0,137.74,140.14,136.41,136.75,188129.0
2023-10-31 10:00:00,136.86,138.88,136.27,137.81,164003.0,136.86,138.88,136.27,137.81,164003.0
2023-10-31 10:30:00,137.89,138.68,137.15,138.65,153370.0,137.89,138.68,137.15,138.65,153370.0
2023-10-31 11:00:00,138.52,139.33,137.89,138.92,127706.0,138.52,139.33,137.89,138.92,127706.0
2023-10-31 11:30:00,139.0,140.07,138.31,139.69,157647.0,139.0,140.07,138.31,139.69,157647.0
2023-10-31 12:00:00,139.64,140.17,139.59,139.87,129636.0,139.64,140.17,139.59,139.87,129636.0
2023-10-31 12:30:00,139.79,141.44,139.15,140.56,126821.0,139.79,141.44,139.15,140.56,126821.0
2023-10-31 13:00:00,140.58,141.47,140.56,141.33,129594.0,140.58,141.47,140.56,141.33,129594.0
2023-10-31 13:30:00,141.32,141.87,140.96,141.51,110009.0,141.32,141.87,140.96,141.51,110009.0
2023-10-31 14:00:00,141.5,141.91,140.45,140.53,109635.0,141.5,141.91,140.45,140.53,109635.0
2023-10-31 14:30:00,140.54,141.72,140.47,141.71,163911.0,140.54,141.72,140.47,141.71,163911.0
2023-10-31 15:00:00,141.72,141.99,140.85,141.68,158532.0,141.72,141.99,140.85,141.68,158532.0
2023-10-31 15:30:00,141.61,142.61,141.37,142.36,360889.0,141.61,142.61,141.37,142.36,360889.0
2023-11-01 09:30:00,148.49,152.27,142.02,142.23,697750.0,148.49,152.27,142.02,142.23,697750.0
2023-11-01 10:00:00,142.53,142.86,138.35,140.9,407714.0,142.53,142.86,138.35,140.9,407714.0
2023-11-01 10:30:00,140.89,143.62,139.0,141.26,308790.0,140.89,143.62,139.0,141.26,308790.0
2023-11-01 11:00:00,141.27,141.52,140.07,141.51,113990.0,141.27,141.52,140.07,141.51,113990.0
2023-11-01 11:30:00,141.56,142.35,140.78,141.65,120843.0,141.56,142.35,140.78,141.65,120843.0
2023-11-01 12:00:00,141.72,143.0,141.2,141.8,123223.0,141.72,143.0,141.2,141.8,123223.0
2023-11-01 12:30:00,141.95,142.58,140.67,140.97,85208.0,141.95,142.58,140.67,140.97,85208.0
2023-11-01 13:00:00,140.9,144.0,140.8,143.89,152982.0,140.9,144.0,140.8,143.89,152982.0
2023-11-01 13:30:00,143.77,144.39,143.27,143.82,122434.0,143.77,144.39,143.27,143.82,122434.0
2023-11-01 14:00:00,143.91,144.12,141.24,142.62,119930.0,143.91,144.12,141.24,142.62,119930.0
2023-11-01 14:30:00,142.56,144.0,141.6,143.87,117964.0,142.56,144.0,141.6,143.87,117964.0
2023-11-01 15:00:00,144.0,144.81,143.57,143.86,169196.0,144.0,144.81,143.57,143.86,169196.0
2023-11-01 15:30:00,143.78,144.17,142.3,142.73,363875.0,143.78,144.17,142.3,142.73,363875.0
2023-11-02 09:30:00,145.6,151.85,145.52,148.12,318644.0,145.6,151.85,145.52,148.12,318644.0
2023-11-02 10:00:00,148.22,148.78,146.31,146.45,106874.0,148.22,148.78,146.31,146.45,106874.0
2023-11-02 10:30:00,146.5,148.2,145.89,148.17,96283.0,146.5,148.2,145.89,148.17,96283.0
2023-11-02 11:00:00,148.09,149.97,147.78,149.7,118803.0,148.09,149.97,147.78,149.7,118803.0
2023-11-02 11:30:00,149.78,149.9,148.67,149.55,92175.0,149.78,149.9,148.67,149.55,92175.0
2023-11-02 12:00:00,149.42,149.84,148.17,148.45,61627.0,149.42,149.84,148.17,148.45,61627.0
2023-11-02 12:30:00,148.53,149.03,147.79,147.98,44939.0,148.53,149.03,147.79,147.98,44939.0
2023-11-02 13:00:00,148.12,148.92,148.12,148.6,39169.0,148.12,148.92,148.12,148.6,39169.0
2023-11-02 13:30:00,148.58,148.69,147.55,148.51,45982.0,148.58,148.69,147.55,148.51,45982.0
2023-11-02 14:00:00,148.64,148.64,147.66,147.66,47571.0,148.64,148.64,147.66,147.66,47571.0
2023-11-02 14:30:00,147.74,148.76,147.74,148.49,47946.0,147.74,148.76,147.74,148.49,47946.0
2023-11-02 15:00:00,148.48,148.88,147.78,148.07,76585.0,148.48,148.88,147.78,148.07,76585.0
2023-11-02 15:30:00,148.05,148.85,147.44,147.47,202659.0,148.05,148.85,147.44,147.47,202659.0
2023-11-03 09:30:00,151.74,154.3,148.45,153.98,279053.0,151.74,154.3,148.45,153.98,279053.0
2023-11-03 10:00:00,154.0,154.98,152.55,153.0,171492.0,154.0,154.98,152.55,153.0,171492.0
2023-11-03 10:30:00,152.86,153.83,151.58,152.09,126956.0,152.86,153.83,151.58,152.09,126956.0
2023-11-03 11:00:00,152.2,152.52,149.88,151.08,78005.0,152.2,152.52,149.88,151.08,78005.0
2023-11-03 11:30:00,151.19,151.93,150.81,151.36,63395.0,151.19,151.93,150.81,151.36,63395.0
2023-11-03 12:00:00,151.48,151.61,150.43,151.57,81697.0,151.48,151.61,150.43,151.57,81697.0
2023-11-03 12:30:00,151.66,152.06,151.0,151.44,65584.0,151.66,152.06,151.0,151.44,65584.0
2023-11-03 13:00:00,151.52,152.38,151.02,152.24,69514.0,151.52,152.38,151.02,152.24,69514.0
2023-11-03 13:30:00,152.18,153.16,151.48,153.06,87622.0,152.18,153.16,151.48,153.06,87622.0
2023-11-03 14:00:00,153.06,153.39,152.48,153.15,66731.0,153.06,153.39,152.48,153.15,66731.0
2023-11-03 14:30:00,153.15,153.87,152.87,153.47,82559.0,153.15,153.87,152.87,153.47,82559.0
2023-11-03 15:00:00,153.54,154.35,152.96,153.08,78339.0,153.54,154.35,152.96,153.08,78339.0
2023-11-03 15:30:00,153.08,153.19,151.6,151.95,194697.0,153.08,153.19,151.6,151.95,194697.0
2023-11-06 09:30:00,151.75,151.94,146.24,147.13,114396.0,151.75,151.94,146.24,147.13,114396.0
2023-11-06 10:00:00,147.29,148.48,146.41,146.71,62409.0,147.29,148.48,146.41,146.71,62409.0
2023-11-06 10:30:00,146.68,147.05,145.83,146.58,76243.0,146.68,147.05,145.83,146.58,76243.0
2023-11-06 11:00:00,146.54,147.09,145.98,146.43,54154.0,146.54,147.09,145.98,146.43,54154.0
2023-11-06 11:30:00,146.3,147.27,145.6,146.87,54575.0,146.3,147.27,145.6,146.87,54575.0
2023-11-06 12:00:00,146.9,147.49,146.3,147.44,34308.0,146.9,147.49,146.3,147.44,34308.0
2023-11-06 12:30:00,147.36,148.16,147.23,147.99,47034.0,147.36,148.16,147.23,147.99,47034.0
2023-11-06 13:00:00,148.0,148.19,146.82,147.38,24580.0,148.0,148.19,146.82,147.38,24580.0
2023-11-06 13:30:00,147.46,147.85,146.46,146.75,35891.0,147.46,147.85,146.46,146.75,35891.0
2023-11-06 14:00:00,146.71,147.08,146.26,146.58,57373.0,146.71,147.08,146.26,146.58,57373.0
2023-11-06 14:30:00,146.66,147.15,146.19,147.0,48236.0,146.66,147.15,146.19,147.0,48236.0
2023-11-06 15:00:00,147.0,147.45,146.61,147.3,97830.0,147.0,147.45,146.61,147.3,97830.0
2023-11-06 15:30:00,147.25,147.5,146.34,146.97,235405.0,147.25,147.5,146.34,146.97,235405.0
2023-11-07 09:30:00,146.98,147.99,144.19,144.91,143485.0,146.98,147.99,144.19,144.91,143485.0
2023-11-07 10:00:00,144.8,147.02,144.79,145.67,70799.0,144.8,147.02,144.79,145.67,70799.0
2023-11-07 10:30:00,145.54,147.18,145.15,145.68,131884.0,145.54,147.18,145.15,145.68,131884.0
2023-11-07 11:00:00,145.63,146.4,145.33,145.78,89938.0,145.63,146.4,145.33,145.78,89938.0
2023-11-07 11:30:00,145.74,147.29,145.66,146.63,92417.0,145.74,147.29,145.66,146.63,92417.0
2023-11-07 12:00:00,146.74,146.8,145.54,145.67,69824.0,146.74,146.8,145.54,145.67,69824.0
2023-11-07 12:30:00,145.65,145.89,144.89,145.28,88033.0,145.65,145.89,144.89,145.28,88033.0
2023-11-07 13:00:00,145.27,145.35,144.4,144.97,205492.0,145.27,145.35,144.4,144.97,205492.0
2023-11-07 13:30:00,144.92,146.08,144.34,145.07,156697.0,144.92,146.08,144.34,145.07,156697.0
2023-11-07 14:00:00,145.09,145.46,144.94,145.03,66390.0,145.09,145.46,144.94,145.03,66390.0
2023-11-07 14:30:00,145.03,145.22,144.67,145.06,68268.0,145.03,145.22,144.67,145.06,68268.0
2023-11-07 15:00:00,144.96,145.1,144.05,144.97,96321.0,144.96,145.1,144.05,144.97,96321.0
2023-11-07 15:30:00,144.98,145.05,144.21,144.21,279086.0,144.98,145.05,144.21,144.21,279086.0
2023-11-08 09:30:00,143.47,143.47,139.51,139.61,182842.0,143.47,143.47,139.51,139.61,182842.0
2023-11-08 10:00:00,139.62,139.88,137.54,138.12,263076.0,139.62,139.88,137.54,138.12,263076.0
2023-11-08 10:30:00,138.2,138.3,136.86,137.81,147302.0,138.2,138.3,136.86,137.81,147302.0
2023-11-08 11:00:00,137.69,138.11,136.87,137.03,108903.0,137.69,138.11,136.87,137.03,108903.0
2023-11-08 11:30:00,137.02,137.52,136.32,136.61,128904.0,137.02,137.52,136.32,136.61,128904.0
2023-11-08 12:00:00,136.59,136.92,135.65,136.8,170129.0,136.59,136.92,135.65,136.8,170129.0
2023-11-08 12:30:00,136.73,137.83,136.34,137.82,126682.0,136.73,137.83,136.34,137.82,126682.0
2023-11-08 13:00:00,137.79,138.64,137.64,138.35,104597.0,137.79,138.64,137.64,138.35,104597.0
2023-11-08 13:30:00,138.4,138.4,137.82,137.96,77347.0,138.4,138.4,137.82,137.96,77347.0
2023-11-08 14:00:00,137.92,138.28,137.81,137.91,52372.0,137.92,138.28,137.81,137.91,52372.0
2023-11-08 14:30:00,137.95,138.24,137.34,138.14,76762.0,137.95,138.24,137.34,138.14,76762.0
2023-11-08 15:00:00,138.11,138.32,137.47,137.47,64636.0,138.11,138.32,137.47,137.47,64636.0
2023-11-08 15:30:00,137.5,137.96,137.42,137.87,234110.0,137.5,137.96,137.42,137.87,234110.0
2023-11-09 09:30:00,138.88,140.0,137.32,138.47,109766.0,138.88,140.0,137.32,138.47,109766.0
2023-11-09 10:00:00,138.59,138.76,137.03,137.12,80314.0,138.59,138.76,137.03,137.12,80314.0
2023-11-09 10:30:00,137.03,137.31,135.1,135.59,173464.0,137.03,137.31,135.1,135.59,173464.0
2023-11-09 11:00:00,135.59,136.22,135.13,135.31,97199.0,135.59,136.22,135.13,135.31,97199.0
2023-11-09 11:30:00,135.34,136.24,135.16,135.44,87453.0,135.34,136.24,135.16,135.44,87453.0
2023-11-09 12:00:00,135.4,136.02,134.94,135.44,125041.0,135.4,136.02,134.94,135.44,125041.0
2023-11-09 12:30:00,135.44,135.73,134.86,135.19,104022.0,135.44,135.73,134.86,135.19,104022.0
2023-11-09 13:00:00,135.14,135.33,133.57,134.47,162002.0,135.14,135.33,133.57,134.47,162002.0
2023-11-09 13:30:00,134.4,134.67,133.57,133.68,105520.0,134.4,134.67,133.57,133.68,105520.0
2023-11-09 14:00:00,133.61,133.71,132.39,132.39,144261.0,133.61,133.71,132.39,132.39,144261.0
2023-11-09 14:30:00,132.33,132.45,131.71,132.25,142035.0,132.33,132.45,131.71,132.25,142035.0
2023-11-09 15:00:00,132.3,132.36,131.73,131.8,170992.0,132.3,132.36,131.73,131.8,170992.0
2023-11-09 15:30:00,131.8,132.64,131.16,132.54,380037.0,131.8,132.64,131.16,132.54,380037.0
2023-11-10 09:30:00,132.36,132.9,129.21,132.71,258120.0,132.36,132.9,129.21,132.71,258120.0
2023-11-10 10:00:00,132.65,133.94,131.87,132.21,103428.0,132.65,133.94,131.87,132.21,103428.0
2023-11-10 10:30:00,132.22,132.65,131.2,131.52,93909.0,132.22,132.65,131.2,131.52,93909.0
2023-11-10 11:00:00,131.59,132.14,131.05,131.83,84303.0,131.59,132.14,131.05,131.83,84303.0
2023-11-10 11:30:00,131.82,132.13,131.31,131.69,80072.0,131.82,132.13,131.31,131.69,80072.0
2023-11-10 12:00:00,131.62,132.7,131.62,132.34,98254.0,131.62,132.7,131.62,132.34,98254.0
2023-11-10 12:30:00,132.31,133.59,132.11,133.28,83817.0,132.31,133.59,132.11,133.28,83817.0
2023-11-10 13:00:00,133.35,133.54,132.66,133.19,67605.0,133.35,133.54,132.66,133.19,67605.0
2023-11-10 13:30:00,133.2,133.9,132.81,133.01,88879.0,133.2,133.9,132.81,133.01,88879.0
2023-11-10 14:00:00,132.96,133.8,132.55,133.75,165833.0,132.96,133.8,132.55,133.75,165833.0
2023-11-10 14:30:00,133.68,133.9,132.94,133.64,62777.0,133.68,133.9,132.94,133.64,62777.0
2023-11-10 15:00:00,133.69,133.85,133.3,133.69,137686.0,133.69,133.85,133.3,133.69,137686.0
2023-11-10 15:30:00,133.69,134.22,133.57,133.9,284299.0,133.69,134.22,133.57,133.9,284299.0
2023-11-13 09:30:00,132.2,132.95,129.5,131.62,118211.0,132.2,132.95,129.5,131.62,118211.0
2023-11-13 10:00:00,131.63,132.23,130.92,131.83,124227.0,131.63,132.23,130.92,131.83,124227.0
2023-11-13 10:30:00,131.78,131.89,130.91,131.55,125483.0,131.78,131.89,130.91,131.55,125483.0
2023-11-13 11:00:00,131.55,133.74,131.5,133.41,131511.0,131.55,133.74,131.5,133.41,131511.0
2023-11-13 11:30:00,133.33,133.78,132.63,132.72,156786.0,133.33,133.78,132.63,132.72,156786.0
2023-11-13 12:00:00,132.8,132.81,131.9,132.26,84257.0,132.8,132.81,131.9,132.26,84257.0
2023-11-13 12:30:00,132.27,132.58,131.59,131.81,74412.0,132.27,132.58,131.59,131.81,74412.0
2023-11-13 13:00:00,131.8,133.0,131.79,132.47,72694.0,131.8,133.0,131.79,132.47,72694.0
2023-11-13 13:30:00,132.47,133.14,132.35,132.5,38035.0,132.47,133.14,132.35,132.5,38035.0
2023-11-13 14:00:00,132.61,133.23,132.38,132.91,38095.0,132.61,133.23,132.38,132.91,38095.0
2023-11-13 14:30:00,132.91,133.14,132.62,133.03,55157.0,132.91,133.14,132.62,133.03,55157.0
2023-11-13 15:00:00,132.92,133.91,132.81,133.37,94824.0,132.92,133.91,132.81,133.37,94824.0
2023-11-13 15:30:00,133.34,134.22,133.3,133.77,285080.0,133.34,134.22,133.3,133.77,285080.0
2023-11-14 09:30:00,137.67,146.84,137.21,144.69,541936.0,137.67,146.84,137.21,144.69,541936.0
2023-11-14 10:00:00,144.53,145.14,142.51,144.98,248887.0,144.53,145.14,142.51,144.98,248887.0
2023-11-14 10:30:00,145.09,146.5,144.91,146.05,138334.0,145.09,146.5,144.91,146.05,138334.0
2023-11-14 11:00:00,146.17,147.88,146.16,147.69,119562.0,146.17,147.88,146.16,147.69,119562.0
2023-11-14 11:30:00,147.69,148.58,147.61,148.12,138603.0,147.69,148.58,147.61,148.12,138603.0
2023-11-14 12:00:00,148.08,149.36,147.61,149.19,160930.0,148.08,149.36,147.61,149.19,160930.0
2023-11-14 12:30:00,149.2,149.83,148.39,149.16,171840.0,149.2,149.83,148.39,149.16,171840.0
2023-11-14 13:00:00,149.07,150.64,148.76,150.64,147550.0,149.07,150.64,148.76,150.64,147550.0
2023-11-14 13:30:00,150.62,150.66,149.78,150.0,90835.0,150.62,150.66,149.78,150.0,90835.0
2023-11-14 14:00:00,150.0,150.22,148.63,148.9,110318.0,150.0,150.22,148.63,148.9,110318.0
2023-11-14 14:30:00,148.81,149.54,148.26,148.96,77844.0,148.81,149.54,148.26,148.96,77844.0
2023-11-14 15:00:00,149.12,150.11,148.78,150.09,83080.0,149.12,150.11,148.78,150.09,83080.0
2023-11-14 15:30:00,150.11,150.11,148.99,149.17,290227.0,150.11,150.11,148.99,149.17,290227.0
2023-11-15 09:30:00,150.0,154.18,147.38,151.76,201564.0,150.0,154.18,147.38,151.76,201564.0
2023-11-15 10:00:00,152.0,156.45,151.35,155.67,235623.0,152.0,156.45,151.35,155.67,235623.0
2023-11-15 10:30:00,155.65,158.08,155.61,156.78,182995.0,155.65,158.08,155.61,156.78,182995.0
2023-11-15 11:00:00,156.68,157.75,155.1,155.36,102636.0,156.68,157.75,155.1,155.36,102636.0
2023-11-15 11:30:00,155.56,155.74,154.31,154.36,162387.0,155.56,155.74,154.31,154.36,162387.0
2023-11-15 12:00:00,154.54,155.13,153.01,154.28,110962.0,154.54,155.13,153.01,154.28,110962.0
2023-11-15 12:30:00,154.37,154.9,153.64,153.64,53921.0,154.37,154.9,153.64,153.64,53921.0
2023-11-15 13:00:00,153.68,153.81,152.11,153.81,120126.0,153.68,153.81,152.11,153.81,120126.0
2023-11-15 13:30:00,153.68,153.74,152.52,152.81,51959.0,153.68,153.74,152.52,152.81,51959.0
2023-11-15 14:00:00,152.77,153.1,152.03,152.77,50193.0,152.77,153.1,152.03,152.77,50193.0
2023-11-15 14:30:00,152.73,153.22,152.52,153.11,43506.0,152.73,153.22,152.52,153.11,43506.0
2023-11-15 15:00:00,153.03,153.34,152.25,152.56,53744.0,153.03,153.34,152.25,152.56,53744.0
2023-11-15 15:30:00,152.56,153.02,152.33,152.37,257381.0,152.56,153.02,152.33,152.37,257381.0
2023-11-16 09:30:00,151.53,156.47,151.26,153.6,289106.0,151.53,156.47,151.26,153.6,289106.0
2023-11-16 10:00:00,153.65,155.42,153.1,155.3,125868.0,153.65,155.42,153.1,155.3,125868.0
2023-11-16 10:30:00,155.32,156.37,153.98,154.54,132597.0,155.32,156.37,153.98,154.54,132597.0
2023-11-16 11:00:00,154.62,155.7,154.41,154.93,78534.0,154.62,155.7,154.41,154.93,78534.0
2023-11-16 11:30:00,154.97,155.13,153.77,154.8,87109.0,154.97,155.13,153.77,154.8,87109.0
2023-11-16 12:00:00,154.66,156.53,154.52,156.48,74349.0,154.66,156.53,154.52,156.48,74349.0
2023-11-16 12:30:00,156.43,157.02,155.52,155.99,91969.0,156.43,157.02,155.52,155.99,91969.0
2023-11-16 13:00:00,156.01,156.4,155.27,155.75,47955.0,156.01,156.4,155.27,155.75,47955.0
2023-11-16 13:30:00,155.69,156.13,155.0,155.16,51582.0,155.69,156.13,155.0,155.16,51582.0
2023-11-16 14:00:00,155.12,155.54,154.72,154.85,58042.0,155.12,155.54,154.72,154.85,58042.0
2023-11-16 14:30:00,154.9,155.45,154.86,155.32,40877.0,154.9,155.45,154.86,155.32,40877.0
2023-11-16 15:00:00,155.33,155.79,155.11,155.34,65570.0,155.33,155.79,155.11,155.34,65570.0
2023-11-16 15:30:00,155.27,155.64,154.39,154.5,198532.0,155.27,155.64,154.39,154.5,198532.0
2023-11-17 09:30:00,156.22,156.22,151.86,153.38,108517.0,156.22,156.22,151.86,153.38,108517.0
2023-11-17 10:00:00,153.19,154.67,151.9,154.33,102111.0,153.19,154.67,151.9,154.33,102111.0
2023-11-17 10:30:00,154.21,154.35,153.45,153.86,84707.0,154.21,154.35,153.45,153.86,84707.0
2023-11-17 11:00:00,153.97,154.56,153.46,154.14,72234.0,153.97,154.56,153.46,154.14,72234.0
2023-11-17 11:30:00,154.02,155.35,153.9,155.35,32760.0,154.02,155.35,153.9,155.35,32760.0
2023-11-17 12:00:00,155.43,155.93,155.0,155.32,51440.0,155.43,155.93,155.0,155.32,51440.0
2023-11-17 12:30:00,155.29,155.86,155.08,155.55,31309.0,155.29,155.86,155.08,155.55,31309.0
2023-11-17 13:00:00,155.62,155.81,155.29,155.66,35054.0,155.62,155.81,155.29,155.66,35054.0
2023-11-17 13:30:00,155.65,155.83,155.11,155.28,38172.0,155.65,155.83,155.11,155.28,38172.0
2023-11-17 14:00:00,155.29,155.55,155.05,155.18,29188.0,155.29,155.55,155.05,155.18,29188.0
2023-11-17 14:30:00,155.26,155.77,155.26,155.64,51493.0,155.26,155.77,155.26,155.64,51493.0
2023-11-17 15:00:00,155.61,155.92,155.43,155.89,36338.0,155.61,155.92,155.43,155.89,36338.0
2023-11-17 15:30:00,155.9,156.01,154.97,155.02,176092.0,155.9,156.01,154.97,155.02,176092.0
2023-11-20 09:30:00,155.27,157.82,153.84,157.53,154355.0,155.27,157.82,153.84,157.53,154355.0
2023-11-20 10:00:00,157.47,158.84,156.69,158.12,195344.0,157.47,158.84,156.69,158.12,195344.0
2023-11-20 10:30:00,158.12,160.91,157.92,160.56,122554.0,158.12,160.91,157.92,160.56,122554.0
2023-11-20 11:00:00,160.56,160.75,159.67,160.58,89389.0,160.56,160.75,159.67,160.58,89389.0
2023-11-20 11:30:00,160.55,160.73,159.79,160.41,60564.0,160.55,160.73,159.79,160.41,60564.0
2023-11-20 12:00:00,160.35,161.64,160.1,161.14,72297.0,160.35,161.64,160.1,161.14,72297.0
2023-11-20 12:30:00,161.13,161.73,161.12,161.68,46986.0,161.13,161.73,161.12,161.68,46986.0
2023-11-20 13:00:00,161.62,162.36,161.5,161.97,64979.0,161.62,162.36,161.5,161.97,64979.0
2023-11-20 13:30:00,161.98,162.15,161.52,161.74,76517.0,161.98,162.15,161.52,161.74,76517.0
2023-11-20 14:00:00,161.81,161.83,160.8,160.91,69476.0,161.81,161.83,160.8,160.91,69476.0
2023-11-20 14:30:00,160.96,161.03,159.91,160.17,59479.0,160.96,161.03,159.91,160.17,59479.0
2023-11-20 15:00:00,160.08,160.55,159.86,160.07,66191.0,160.08,160.55,159.86,160.07,66191.0
2023-11-20 15:30:00,160.08,160.17,159.25,159.28,159351.0,160.08,160.17,159.25,159.28,159351.0
2023-11-21 09:30:00,159.84,162.48,158.44,158.9,154546.0,159.84,162.48,158.44,158.9,154546.0
2023-11-21 10:00:00,158.89,160.69,158.89,159.05,67861.0,158.89,160.69,158.89,159.05,67861.0
2023-11-21 10:30:00,159.09,159.71,158.13,159.28,85941.0,159.09,159.71,158.13,159.28,85941.0
2023-11-21 11:00:00,159.31,160.05,159.14,159.83,44405.0,159.31,160.05,159.14,159.83,44405.0
2023-11-21 11:30:00,159.86,160.05,159.36,159.81,26867.0,159.86,160.05,159.36,159.81,26867.0
2023-11-21 12:00:00,159.88,160.35,159.2,159.6,54837.0,159.88,160.35,159.2,159.6,54837.0
2023-11-21 12:30:00,159.71,159.84,159.21,159.54,24861.0,159.71,159.84,159.21,159.54,24861.0
2023-11-21 13:00:00,159.58,159.6,158.51,158.95,38171.0,159.58,159.6,158.51,158.95,38171.0
2023-11-21 13:30:00,158.84,159.03,158.32,158.52,24490.0,158.84,159.03,158.32,158.52,24490.0
2023-11-21 14:00:00,158.53,158.95,158.06,158.91,34290.0,158.53,158.95,158.06,158.91,34290.0
2023-11-21 14:30:00,158.93,159.42,158.89,159.37,34193.0,158.93,159.42,158.89,159.37,34193.0
2023-11-21 15:00:00,159.44,159.75,159.24,159.67,36839.0,159.44,159.75,159.24,159.67,36839.0
2023-11-21 15:30:00,159.69,159.72,158.47,158.61,160985.0,159.69,159.72,158.47,158.61,160985.0
2023-11-22 09:30:00,160.0,161.56,159.52,161.15,104055.0,160.0,161.56,159.52,161.15,104055.0
2023-11-22 10:00:00,161.08,161.54,159.25,160.94,61732.0,161.08,161.54,159.25,160.94,61732.0
2023-11-22 10:30:00,161.04,161.5,160.25,160.78,39465.0,161.04,161.5,160.25,160.78,39465.0
2023-11-22 11:00:00,160.76,160.76,159.84,159.97,28072.0,160.76,160.76,159.84,159.97,28072.0
2023-11-22 11:30:00,160.0,160.44,159.71,160.11,30396.0,160.0,160.44,159.71,160.11,30396.0
2023-11-22 12:00:00,160.11,160.25,159.57,159.68,37561.0,160.11,160.25,159.57,159.68,37561.0
2023-11-22 12:30:00,159.81,160.08,159.37,159.97,22188.0,159.81,160.08,159.37,159.97,22188.0
2023-11-22 13:00:00,160.05,160.93,160.04,160.9,30280.0,160.05,160.93,160.04,160.9,30280.0
2023-11-22 13:30:00,160.9,161.11,160.61,160.61,28519.0,160.9,161.11,160.61,160.61,28519.0
2023-11-22 14:00:00,160.67,160.74,159.67,159.68,24356.0,160.67,160.74,159.67,159.68,24356.0
2023-11-22 14:30:00,159.66,159.87,158.88,159.74,31949.0,159.66,159.87,158.88,159.74,31949.0
2023-11-22 15:00:00,159.75,160.0,159.51,159.79,22681.0,159.75,160.0,159.51,159.79,22681.0
2023-11-22 15:30:00,159.79,160.05,159.44,159.69,87108.0,159.79,160.05,159.44,159.69,87108.0
2023-11-24 09:30:00,159.01,159.08,156.74,157.03,90226.0,159.01,159.08,156.74,157.03,90226.0
2023-11-24 10:00:00,157.13,157.38,155.71,157.19,101130.0,157.13,157.38,155.71,157.19,101130.0
2023-11-24 10:30:00,157.13,157.58,155.9,156.39,61490.0,157.13,157.58,155.9,156.39,61490.0
2023-11-24 11:00:00,156.32,156.35,155.25,155.34,52089.0,156.32,156.35,155.25,155.34,52089.0
2023-11-24 11:30:00,155.39,155.83,155.19,155.25,35989.0,155.39,155.83,155.19,155.25,35989.0
2023-11-24 12:00:00,155.16,155.67,154.17,154.22,103583.0,155.16,155.67,154.17,154.22,103583.0
2023-11-24 12:30:00,154.22,155.3,154.2,154.38,169263.0,154.22,155.3,154.2,154.38,169263.0
2023-11-27 09:30:00,153.3,153.53,151.87,152.78,108234.0,153.3,153.53,151.87,152.78,108234.0
2023-11-27 10:00:00,152.53,154.31,152.53,153.83,60661.0,152.53,154.31,152.53,153.83,60661.0
2023-11-27 10:30:00,153.9,157.64,153.89,157.63,126636.0,153.9,157.64,153.89,157.63,126636.0
2023-11-27 11:00:00,157.64,157.64,155.63,155.74,108184.0,157.64,157.64,155.63,155.74,108184.0
2023-11-27 11:30:00,155.7,156.48,155.58,155.97,70637.0,155.7,156.48,155.58,155.97,70637.0
2023-11-27 12:00:00,155.97,156.05,154.51,154.6,67633.0,155.97,156.05,154.51,154.6,67633.0
2023-11-27 12:30:00,154.67,155.06,154.52,154.91,34954.0,154.67,155.06,154.52,154.91,34954.0
2023-11-27 13:00:00,154.86,155.59,154.7,154.98,38254.0,154.86,155.59,154.7,154.98,38254.0
2023-11-27 13:30:00,154.91,155.3,154.81,155.13,34830.0,154.91,155.3,154.81,155.13,34830.0
2023-11-27 14:00:00,155.19,155.5,154.74,155.17,34355.0,155.19,155.5,154.74,155.17,34355.0
2023-11-27 14:30:00,155.18,155.29,154.64,154.86,28901.0,155.18,155.29,154.64,154.86,28901.0
2023-11-27 15:00:00,154.93,155.33,154.82,154.94,35448.0,154.93,155.33,154.82,154.94,35448.0
2023-11-27 15:30:00,154.98,155.1,154.61,154.62,142839.0,154.98,155.1,154.61,154.62,142839.0
2023-11-28 09:30:00,153.27,154.32,151.52,152.59,65474.0,153.27,154.32,151.52,152.59,65474.0
2023-11-28 10:00:00,152.84,154.62,152.64,154.21,68223.0,152.84,154.62,152.64,154.21,68223.0
2023-11-28 10:30:00,154.2,156.66,153.41,156.66,60287.0,154.2,156.66,153.41,156.66,60287.0
2023-11-28 11:00:00,156.62,156.95,155.79,155.98,42851.0,156.62,156.95,155.79,155.98,42851.0
2023-11-28 11:30:00,156.04,156.98,156.02,156.32,40997.0,156.04,156.98,156.02,156.32,40997.0
2023-11-28 12:00:00,156.28,156.43,155.16,155.16,30026.0,156.28,156.43,155.16,155.16,30026.0
2023-11-28 12:30:00,155.22,155.37,154.79,154.9,35069.0,155.22,155.37,154.79,154.9,35069.0
2023-11-28 13:00:00,154.9,154.94,154.0,154.34,37623.0,154.9,154.94,154.0,154.34,37623.0
2023-11-28 13:30:00,154.38,154.7,154.22,154.41,27564.0,154.38,154.7,154.22,154.41,27564.0
2023-11-28 14:00:00,154.35,154.81,153.65,154.13,19238.0,154.35,154.81,153.65,154.13,19238.0
2023-11-28 14:30:00,154.04,154.73,153.7,154.54,38000.0,154.04,154.73,153.7,154.54,38000.0
2023-11-28 15:00:00,154.64,154.65,154.25,154.41,29626.0,154.64,154.65,154.25,154.41,29626.0
2023-11-28 15:30:00,154.34,155.22,154.03,155.15,147731.0,154.34,155.22,154.03,155.15,147731.0
2023-11-29 09:30:00,158.0,160.82,157.67,159.96,125738.0,158.0,160.82,157.67,159.96,125738.0
2023-11-29 10:00:00,160.02,160.15,158.36,159.51,113735.0,160.02,160.15,158.36,159.51,113735.0
2023-11-29 10:30:00,159.3,159.62,157.32,157.32,76479.0,159.3,159.62,157.32,157.32,76479.0
2023-11-29 11:00:00,157.32,157.76,156.32,156.56,56598.0,157.32,157.76,156.32,156.56,56598.0
2023-11-29 11:30:00,156.56,157.09,155.91,156.64,55765.0,156.56,157.09,155.91,156.64,55765.0
2023-11-29 12:00:00,156.58,156.58,155.58,155.63,34495.0,156.58,156.58,155.58,155.63,34495.0
2023-11-29 12:30:00,155.6,156.54,155.55,156.34,31613.0,155.6,156.54,155.55,156.34,31613.0
2023-11-29 13:00:00,156.39,156.54,155.33,155.61,28605.0,156.39,156.54,155.33,155.61,28605.0
2023-11-29 13:30:00,155.54,155.91,155.1,155.68,29520.0,155.54,155.91,155.1,155.68,29520.0
2023-11-29 14:00:00,155.77,156.58,155.68,156.19,52489.0,155.77,156.58,155.68,156.19,52489.0
2023-11-29 14:30:00,156.1,156.11,155.41,155.78,42451.0,156.1,156.11,155.41,155.78,42451.0
2023-11-29 15:00:00,155.85,155.85,154.6,154.75,41910.0,155.85,155.85,154.6,154.75,41910.0
2023-11-29 15:30:00,154.75,155.9,154.71,155.38,133926.0,154.75,155.9,154.71,155.38,133926.0
2023-11-30 09:30:00,155.96,156.41,152.52,154.55,133736.0,155.96,156.41,152.52,154.55,133736.0
2023-11-30 10:00:00,154.8,157.01,154.3,156.6,75115.0,154.8,157.01,154.3,156.6,75115.0
2023-11-30 10:30:00,156.76,157.28,154.83,157.13,61934.0,156.76,157.28,154.83,157.13,61934.0
2023-11-30 11:00:00,157.03,157.5,156.55,156.72,42980.0,157.03,157.5,156.55,156.72,42980.0
2023-11-30 11:30:00,156.64,157.04,155.85,155.85,49488.0,156.64,157.04,155.85,155.85,49488.0
2023-11-30 12:00:00,155.83,156.97,155.77,156.51,33644.0,155.83,156.97,155.77,156.51,33644.0
2023-11-30 12:30:00,156.74,157.35,156.13,156.78,45382.0,156.74,157.35,156.13,156.78,45382.0
2023-11-30 13:00:00,156.73,157.21,156.3,157.03,35818.0,156.73,157.21,156.3,157.03,35818.0
2023-11-30 13:30:00,157.08,157.3,156.56,156.66,39615.0,157.08,157.3,156.56,156.66,39615.0
2023-11-30 14:00:00,156.65,157.13,156.57,156.97,22750.0,156.65,157.13,156.57,156.97,22750.0
2023-11-30 14:30:00,156.96,158.0,156.96,157.49,50851.0,156.96,158.0,156.96,157.49,50851.0
2023-11-30 15:00:00,157.5,157.51,156.55,156.71,45858.0,157.5,157.51,156.55,156.71,45858.0
2023-11-30 15:30:00,156.66,158.27,156.51,157.82,228277.0,156.66,158.27,156.51,157.82,228277.0
2023-12-01 09:30:00,157.54,157.61,154.5,156.76,137275.0,157.54,157.61,154.5,156.76,137275.0
2023-12-01 10:00:00,156.99,159.03,156.99,157.58,113904.0,156.99,159.03,156.99,157.58,113904.0
2023-12-01 10:30:00,157.49,158.39,157.15,158.28,71306.0,157.49,158.39,157.15,158.28,71306.0
2023-12-01 11:00:00,158.17,159.26,157.41,158.84,63321.0,158.17,159.26,157.41,158.84,63321.0
2023-12-01 11:30:00,158.83,159.64,158.21,159.27,38947.0,158.83,159.64,158.21,159.27,38947.0
2023-12-01 12:00:00,159.27,160.41,159.14,159.63,71756.0,159.27,160.41,159.14,159.63,71756.0
2023-12-01 12:30:00,159.6,161.06,159.46,160.38,81127.0,159.6,161.06,159.46,160.38,81127.0
2023-12-01 13:00:00,160.26,160.5,159.82,159.95,55962.0,160.26,160.5,159.82,159.95,55962.0
2023-12-01 13:30:00,159.88,160.45,159.51,159.79,32916.0,159.88,160.45,159.51,159.79,32916.0
2023-12-01 14:00:00,159.72,161.08,159.69,160.76,96418.0,159.72,161.08,159.69,160.76,96418.0
2023-12-01 14:30:00,160.78,160.92,159.91,160.32,54072.0,160.78,160.92,159.91,160.32,54072.0
2023-12-01 15:00:00,160.25,160.91,160.16,160.59,79015.0,160.25,160.91,160.16,160.59,79015.0
2023-12-01 15:30:00,160.62,160.78,159.78,160.3,311723.0,160.62,160.78,159.78,160.3,311723.0
2023-12-04 09:30:00,161.15,165.71,160.0,162.47,278977.0,161.15,165.71,160.0,162.47,278977.0
2023-12-04 10:00:00,162.58,162.83,160.7,162.23,86631.0,162.58,162.83,160.7,162.23,86631.0
2023-12-04 10:30:00,161.93,162.51,160.44,160.8,71093.0,161.93,162.51,160.44,160.8,71093.0
2023-12-04 11:00:00,160.62,161.43,159.52,160.94,44339.0,160.62,161.43,159.52,160.94,44339.0
2023-12-04 11:30:00,160.85,161.79,160.44,161.5,34061.0,160.85,161.79,160.44,161.5,34061.0
2023-12-04 12:00:00,161.45,161.61,160.9,160.93,22592.0,161.45,161.61,160.9,160.93,22592.0
2023-12-04 12:30:00,161.0,161.59,160.52,161.38,27290.0,161.0,161.59,160.52,161.38,27290.0
2023-12-04 13:00:00,161.54,161.54,160.5,160.59,41566.0,161.54,161.54,160.5,160.59,41566.0
2023-12-04 13:30:00,160.49,161.66,160.38,161.0,27105.0,160.49,161.66,160.38,161.0,27105.0
2023-12-04 14:00:00,161.08,161.25,160.34,160.4,29992.0,161.08,161.25,160.34,160.4,29992.0
2023-12-04 14:30:00,160.47,160.68,160.06,160.54,35460.0,160.47,160.68,160.06,160.54,35460.0
2023-12-04 15:00:00,160.56,160.64,159.72,159.75,56847.0,160.56,160.64,159.72,159.75,56847.0
2023-12-04 15:30:00,159.72,160.07,159.45,159.55,253024.0,159.72,160.07,159.45,159.55,253024.0
2023-12-05 09:30:00,158.41,159.87,157.08,158.87,88152.0,158.41,159.87,157.08,158.87,88152.0
2023-12-05 10:00:00,159.09,160.45,158.55,158.95,79656.0,159.09,160.45,158.55,158.95,79656.0
2023-12-05 10:30:00,158.95,159.06,157.18,158.48,59534.0,158.95,159.06,157.18,158.48,59534.0
2023-12-05 11:00:00,158.49,158.84,157.15,158.84,70878.0,158.49,158.84,157.15,158.84,70878.0
2023-12-05 11:30:00,158.69,158.91,157.71,157.79,105115.0,158.69,158.91,157.71,157.79,105115.0
2023-12-05 12:00:00,157.79,157.82,156.61,156.91,94723.0,157.79,157.82,156.61,156.91,94723.0
2023-12-05 12:30:00,156.92,157.0,155.54,156.0,61595.0,156.92,157.0,155.54,156.0,61595.0
2023-12-05 13:00:00,156.07,156.28,155.61,155.75,52845.0,156.07,156.28,155.61,155.75,52845.0
2023-12-05 13:30:00,155.75,156.19,155.51,156.09,48532.0,155.75,156.19,155.51,156.09,48532.0
2023-12-05 14:00:00,156.12,156.13,155.29,155.41,57786.0,156.12,156.13,155.29,155.41,57786.0
2023-12-05 14:30:00,155.38,155.99,155.08,155.85,47427.0,155.38,155.99,155.08,155.85,47427.0
2023-12-05 15:00:00,155.81,155.94,155.19,155.34,82238.0,155.81,155.94,155.19,155.34,82238.0
2023-12-05 15:30:00,155.27,156.04,155.22,155.43,121576.0,155.27,156.04,155.22,155.43,121576.0
2023-12-06 09:30:00,156.75,156.83,149.62,150.86,276719.0,156.75,156.83,149.62,150.86,276719.0
2023-12-06 10:00:00,150.86,152.47,150.78,152.09,212756.0,150.86,152.47,150.78,152.09,212756.0
2023-12-06 10:30:00,152.04,152.98,151.09,151.28,175522.0,152.04,152.98,151.09,151.28,175522.0
2023-12-06 11:00:00,151.26,151.51,149.78,150.0,149445.0,151.26,151.51,149.78,150.0,149445.0
2023-12-06 11:30:00,149.98,150.05,149.0,149.53,167624.0,149.98,150.05,149.0,149.53,167624.0
2023-12-06 12:00:00,149.44,149.45,148.18,148.44,131131.0,149.44,149.45,148.18,148.44,131131.0
2023-12-06 12:30:00,148.42,148.89,148.18,148.18,74160.0,148.42,148.89,148.18,148.18,74160.0
2023-12-06 13:00:00,148.19,148.44,147.16,147.55,78651.0,148.19,148.44,147.16,147.55,78651.0
2023-12-06 13:30:00,147.65,148.08,147.45,147.98,62804.0,147.65,148.08,147.45,147.98,62804.0
2023-12-06 14:00:00,148.03,148.33,147.12,147.14,66450.0,148.03,148.33,147.12,147.14,66450.0
2023-12-06 14:30:00,147.12,147.57,146.64,146.65,111024.0,147.12,147.57,146.64,146.65,111024.0
2023-12-06 15:00:00,146.62,146.92,145.84,145.94,120585.0,146.62,146.92,145.84,145.94,120585.0
2023-12-06 15:30:00,145.9,146.24,144.98,145.35,374998.0,145.9,146.24,144.98,145.35,374998.0
2023-12-07 09:30:00,145.37,146.37,144.06,144.91,151253.0,145.37,146.37,144.06,144.91,151253.0
2023-12-07 10:00:00,144.97,145.47,143.22,143.95,147243.0,144.97,145.47,143.22,143.95,147243.0
2023-12-07 10:30:00,143.99,143.99,142.48,143.78,168021.0,143.99,143.99,142.48,143.78,168021.0
2023-12-07 11:00:00,143.94,144.62,143.12,143.87,112055.0,143.94,144.62,143.12,143.87,112055.0
2023-12-07 11:30:00,143.82,144.05,143.14,143.34,61130.0,143.82,144.05,143.14,143.34,61130.0
2023-12-07 12:00:00,143.34,143.95,143.04,143.36,59346.0,143.34,143.95,143.04,143.36,59346.0
2023-12-07 12:30:00,143.4,144.35,143.3,144.05,116707.0,143.4,144.35,143.3,144.05,116707.0
2023-12-07 13:00:00,144.05,144.59,143.99,144.34,88104.0,144.05,144.59,143.99,144.34,88104.0
2023-12-07 13:30:00,144.34,145.03,144.11,144.52,81253.0,144.34,145.03,144.11,144.52,81253.0
2023-12-07 14:00:00,144.51,144.92,144.45,144.5,49982.0,144.51,144.92,144.45,144.5,49982.0
2023-12-07 14:30:00,144.49,144.78,143.7,143.8,63389.0,144.49,144.78,143.7,143.8,63389.0
2023-12-07 15:00:00,143.7,143.97,143.36,143.44,84819.0,143.7,143.97,143.36,143.44,84819.0
2023-12-07 15:30:00,143.43,144.24,143.23,144.17,269695.0,143.43,144.24,143.23,144.17,269695.0
2023-12-08 09:30:00,150.99,153.24,147.11,147.61,794829.0,150.99,153.24,147.11,147.61,794829.0
2023-12-08 10:00:00,147.81,150.3,147.67,150.06,299932.0,147.81,150.3,147.67,150.06,299932.0
2023-12-08 10:30:00,150.06,150.9,149.22,149.22,292436.0,150.06,150.9,149.22,149.22,292436.0
2023-12-08 11:00:00,149.13,149.4,147.5,148.07,164822.0,149.13,149.4,147.5,148.07,164822.0
2023-12-08 11:30:00,148.07,148.2,145.39,146.66,196097.0,148.07,148.2,145.39,146.66,196097.0
2023-12-08 12:00:00,146.75,146.76,145.3,145.31,116933.0,146.75,146.76,145.3,145.31,116933.0
2023-12-08 12:30:00,145.3,145.31,143.34,143.45,260246.0,145.3,145.31,143.34,143.45,260246.0
2023-12-08 13:00:00,143.61,144.4,142.58,144.16,148881.0,143.61,144.4,142.58,144.16,148881.0
2023-12-08 13:30:00,144.09,145.0,143.52,144.4,98863.0,144.09,145.0,143.52,144.4,98863.0
2023-12-08 14:00:00,144.41,144.97,143.97,144.92,91304.0,144.41,144.97,143.97,144.92,91304.0
2023-12-08 14:30:00,144.92,145.35,144.38,144.93,85716.0,144.92,145.35,144.38,144.93,85716.0
2023-12-08 15:00:00,144.96,145.5,144.45,145.46,105583.0,144.96,145.5,144.45,145.46,105583.0
2023-12-08 15:30:00,145.43,145.97,145.04,145.46,224561.0,145.43,145.97,145.04,145.46,224561.0
2023-12-11 09:30:00,145.31,149.2,145.31,145.99,224539.0,145.31,149.2,145.31,145.99,224539.0
2023-12-11 10:00:00,146.02,146.27,144.53,145.48,112871.0,146.02,146.27,144.53,145.48,112871.0
2023-12-11 10:30:00,145.42,145.63,144.41,145.24,108645.0,145.42,145.63,144.41,145.24,108645.0
2023-12-11 11:00:00,145.24,145.88,144.59,144.74,85838.0,145.24,145.88,144.59,144.74,85838.0
2023-12-11 11:30:00,144.82,145.01,144.27,145.0,89685.0,144.82,145.01,144.27,145.0,89685.0
2023-12-11 12:00:00,144.99,146.48,144.66,146.05,74751.0,144.99,146.48,144.66,146.05,74751.0
2023-12-11 12:30:00,146.13,146.38,145.26,145.4,51190.0,146.13,146.38,145.26,145.4,51190.0
2023-12-11 13:00:00,145.21,145.29,144.76,145.01,42450.0,145.21,145.29,144.76,145.01,42450.0
2023-12-11 13:30:00,145.09,145.39,144.94,145.07,32872.0,145.09,145.39,144.94,145.07,32872.0
2023-12-11 14:00:00,145.07,145.52,144.75,145.52,40283.0,145.07,145.52,144.75,145.52,40283.0
2023-12-11 14:30:00,145.48,146.14,145.42,145.91,50918.0,145.48,146.14,145.42,145.91,50918.0
2023-12-11 15:00:00,145.93,146.65,145.56,146.25,87305.0,145.93,146.65,145.56,146.25,87305.0
2023-12-11 15:30:00,146.27,146.41,146.0,146.14,132990.0,146.27,146.41,146.0,146.14,132990.0
2023-12-12 09:30:00,145.74,146.38,138.75,139.62,316141.0,145.74,146.38,138.75,139.62,316141.0
2023-12-12 10:00:00,139.7,140.31,138.55,138.92,149866.0,139.7,140.31,138.55,138.92,149866.0
2023-12-12 10:30:00,139.02,140.36,138.34,139.58,155517.0,139.02,140.36,138.34,139.58,155517.0
2023-12-12 11:00:00,139.45,140.1,138.97,139.29,137689.0,139.45,140.1,138.97,139.29,137689.0
2023-12-12 11:30:00,139.29,139.32,137.54,137.74,120660.0,139.29,139.32,137.54,137.74,120660.0
2023-12-12 12:00:00,137.65,139.34,137.55,138.83,109070.0,137.65,139.34,137.55,138.83,109070.0
2023-12-12 12:30:00,138.83,139.09,138.2,138.66,84268.0,138.83,139.09,138.2,138.66,84268.0
2023-12-12 13:00:00,138.72,139.7,137.67,138.06,168113.0,138.72,139.7,137.67,138.06,168113.0
2023-12-12 13:30:00,138.17,138.85,138.08,138.23,66343.0,138.17,138.85,138.08,138.23,66343.0
2023-12-12 14:00:00,138.26,139.93,137.91,139.17,141737.0,138.26,139.93,137.91,139.17,141737.0
2023-12-12 14:30:00,139.21,139.59,138.97,139.44,78805.0,139.21,139.59,138.97,139.44,78805.0
2023-12-12 15:00:00,139.36,140.75,139.23,140.36,289682.0,139.36,140.75,139.23,140.36,289682.0
2023-12-12 15:30:00,140.42,140.99,139.81,139.88,263092.0,140.42,140.99,139.81,139.88,263092.0
2023-12-13 09:30:00,138.27,141.0,137.17,138.81,188866.0,138.27,141.0,137.17,138.81,188866.0
2023-12-13 10:00:00,138.81,139.3,137.75,137.75,141864.0,138.81,139.3,137.75,137.75,141864.0
2023-12-13 10:30:00,137.83,139.3,137.32,138.03,146487.0,137.83,139.3,137.32,138.03,146487.0
2023-12-13 11:00:00,138.14,138.57,137.94,138.14,100983.0,138.14,138.57,137.94,138.14,100983.0
2023-12-13 11:30:00,138.1,139.39,138.1,138.68,74381.0,138.1,139.39,138.1,138.68,74381.0
2023-12-13 12:00:00,138.68,139.06,138.42,138.9,36776.0,138.68,139.06,138.42,138.9,36776.0
2023-12-13 12:30:00,138.9,139.17,138.66,138.95,73964.0,138.9,139.17,138.66,138.95,73964.0
2023-12-13 13:00:00,138.99,139.11,138.31,138.63,64476.0,138.99,139.11,138.31,138.63,64476.0
2023-12-13 13:30:00,138.64,138.84,138.4,138.46,47661.0,138.64,138.84,138.4,138.46,47661.0
2023-12-13 14:00:00,138.47,142.24,138.47,142.1,317033.0,138.47,142.24,138.47,142.1,317033.0
2023-12-13 14:30:00,142.08,144.84,141.3,144.5,247529.0,142.08,144.84,141.3,144.5,247529.0
2023-12-13 15:00:00,144.5,145.69,144.23,145.05,225394.0,144.5,145.69,144.23,145.05,225394.0
2023-12-13 15:30:00,144.99,146.77,144.96,146.5,371609.0,144.99,146.77,144.96,146.5,371609.0
2023-12-14 09:30:00,151.69,163.84,151.31,162.87,989503.0,151.69,163.84,151.31,162.87,989503.0
2023-12-14 10:00:00,162.72,164.16,157.04,157.24,484053.0,162.72,164.16,157.04,157.24,484053.0
2023-12-14 10:30:00,157.13,159.74,156.69,158.23,274723.0,157.13,159.74,156.69,158.23,274723.0
2023-12-14 11:00:00,158.33,158.33,156.66,158.15,210432.0,158.33,158.33,156.66,158.15,210432.0
2023-12-14 11:30:00,158.24,161.15,157.51,160.22,289134.0,158.24,161.15,157.51,160.22,289134.0
2023-12-14 12:00:00,160.21,161.88,159.59,161.87,139002.0,160.21,161.88,159.59,161.87,139002.0
2023-12-14 12:30:00,161.81,162.71,159.76,159.81,122187.0,161.81,162.71,159.76,159.81,122187.0
2023-12-14 13:00:00,159.75,159.93,158.77,159.11,154933.0,159.75,159.93,158.77,159.11,154933.0
2023-12-14 13:30:00,159.17,159.48,157.16,158.0,132086.0,159.17,159.48,157.16,158.0,132086.0
2023-12-14 14:00:00,158.11,160.07,158.1,159.9,135713.0,158.11,160.07,158.1,159.9,135713.0
2023-12-14 14:30:00,159.86,160.27,159.26,160.05,127854.0,159.86,160.27,159.26,160.05,127854.0
2023-12-14 15:00:00,160.04,160.6,159.23,159.24,136552.0,160.04,160.6,159.23,159.24,136552.0
2023-12-14 15:30:00,159.18,160.21,158.17,158.21,469044.0,159.18,160.21,158.17,158.21,469044.0
2023-12-15 09:30:00,164.45,165.78,160.1,161.99,549633.0,164.45,165.78,160.1,161.99,549633.0
2023-12-15 10:00:00,161.84,164.79,161.62,164.02,312293.0,161.84,164.79,161.62,164.02,312293.0
2023-12-15 10:30:00,163.84,166.66,163.74,166.57,263618.0,163.84,166.66,163.74,166.57,263618.0
2023-12-15 11:00:00,166.51,167.85,165.26,166.54,275211.0,166.51,167.85,165.26,166.54,275211.0
2023-12-15 11:30:00,166.48,167.15,165.94,167.05,142751.0,166.48,167.15,165.94,167.05,142751.0
2023-12-15 12:00:00,167.14,167.17,166.05,166.49,115890.0,167.14,167.17,166.05,166.49,115890.0
2023-12-15 12:30:00,166.57,166.9,166.34,166.57,131897.0,166.57,166.9,166.34,166.57,131897.0
2023-12-15 13:00:00,166.51,167.22,165.38,167.09,176659.0,166.51,167.22,165.38,167.09,176659.0
2023-12-15 13:30:00,167.05,167.05,166.0,166.13,89327.0,167.05,167.05,166.0,166.13,89327.0
2023-12-15 14:00:00,166.08,167.5,165.38,166.59,141172.0,166.08,167.5,165.38,166.59,141172.0
2023-12-15 14:30:00,166.6,167.84,166.55,167.49,103755.0,166.6,167.84,166.55,167.49,103755.0
2023-12-15 15:00:00,167.43,168.0,167.09,167.4,143771.0,167.43,168.0,167.09,167.4,143771.0
2023-12-15 15:30:00,167.42,169.21,167.18,168.67,517704.0,167.42,169.21,167.18,168.67,517704.0
2023-12-18 09:30:00,166.5,169.36,166.25,167.92,262696.0,166.5,169.36,166.25,167.92,262696.0
2023-12-18 10:00:00,167.96,167.98,164.53,164.85,167923.0,167.96,167.98,164.53,164.85,167923.0
2023-12-18 10:30:00,165.09,165.18,162.95,163.98,129038.0,165.09,165.18,162.95,163.98,129038.0
2023-12-18 11:00:00,164.13,165.06,163.67,163.99,99545.0,164.13,165.06,163.67,163.99,99545.0
2023-12-18 11:30:00,164.09,165.23,163.89,164.95,58129.0,164.09,165.23,163.89,164.95,58129.0
2023-12-18 12:00:00,165.08,165.84,165.0,165.77,51177.0,165.08,165.84,165.0,165.77,51177.0
2023-12-18 12:30:00,165.77,166.59,165.71,166.33,63368.0,165.77,166.59,165.71,166.33,63368.0
2023-12-18 13:00:00,166.34,166.34,165.2,165.3,58868.0,166.34,166.34,165.2,165.3,58868.0
2023-12-18 13:30:00,165.21,167.07,165.05,166.91,132302.0,165.21,167.07,165.05,166.91,132302.0
2023-12-18 14:00:00,166.94,167.44,166.15,166.23,142061.0,166.94,167.44,166.15,166.23,142061.0
2023-12-18 14:30:00,166.32,167.13,165.96,166.68,71221.0,166.32,167.13,165.96,166.68,71221.0
2023-12-18 15:00:00,166.63,167.38,166.32,166.32,76248.0,166.63,167.38,166.32,166.32,76248.0
2023-12-18 15:30:00,166.28,166.65,165.82,165.99,177209.0,166.28,166.65,165.82,165.99,177209.0
2023-12-19 09:30:00,167.91,177.24,167.0,176.36,740882.0,167.91,177.24,167.0,176.36,740882.0
2023-12-19 10:00:00,176.27,177.51,175.47,175.67,333769.0,176.27,177.51,175.47,175.67,333769.0
2023-12-19 10:30:00,175.68,176.06,173.94,174.1,156418.0,175.68,176.06,173.94,174.1,156418.0
2023-12-19 11:00:00,174.11,174.4,172.82,173.06,118160.0,174.11,174.4,172.82,173.06,118160.0
2023-12-19 11:30:00,173.02,173.79,172.6,172.77,96799.0,173.02,173.79,172.6,172.77,96799.0
2023-12-19 12:00:00,172.72,175.2,172.69,175.03,126257.0,172.72,175.2,172.69,175.03,126257.0
2023-12-19 12:30:00,175.02,175.84,174.45,174.8,86913.0,175.02,175.84,174.45,174.8,86913.0
2023-12-19 13:00:00,174.75,175.0,173.37,173.89,72971.0,174.75,175.0,173.37,173.89,72971.0
2023-12-19 13:30:00,173.95,175.04,173.71,173.88,62512.0,173.95,175.04,173.71,173.88,62512.0
2023-12-19 14:00:00,173.8,174.52,173.61,174.13,38840.0,173.8,174.52,173.61,174.13,38840.0
2023-12-19 14:30:00,174.11,174.2,173.2,173.4,53587.0,174.11,174.2,173.2,173.4,53587.0
2023-12-19 15:00:00,173.41,173.83,172.58,172.71,104777.0,173.41,173.83,172.58,172.71,104777.0
2023-12-19 15:30:00,172.75,173.22,172.52,172.55,348459.0,172.75,173.22,172.52,172.55,348459.0
2023-12-20 09:30:00,172.0,172.14,167.08,168.55,251508.0,172.0,172.14,167.08,168.55,251508.0
2023-12-20 10:00:00,168.56,169.54,166.68,167.15,178630.0,168.56,169.54,166.68,167.15,178630.0
2023-12-20 10:30:00,167.15,168.61,167.0,168.35,76790.0,167.15,168.61,167.0,168.35,76790.0
2023-12-20 11:00:00,168.43,168.72,167.5,167.96,76759.0,168.43,168.72,167.5,167.96,76759.0
2023-12-20 11:30:00,167.86,169.0,167.0,168.83,100830.0,167.86,169.0,167.0,168.83,100830.0
2023-12-20 12:00:00,168.79,169.54,168.58,169.44,65502.0,168.79,169.54,168.58,169.44,65502.0
2023-12-20 12:30:00,169.39,169.57,169.07,169.18,30602.0,169.39,169.57,169.07,169.18,30602.0
2023-12-20 13:00:00,169.2,170.07,169.0,169.7,54900.0,169.2,170.07,169.0,169.7,54900.0
2023-12-20 13:30:00,169.73,169.81,168.4,168.42,64566.0,169.73,169.81,168.4,168.42,64566.0
2023-12-20 14:00:00,168.41,168.72,167.02,167.16,79011.0,168.41,168.72,167.02,167.16,79011.0
2023-12-20 14:30:00,167.07,167.28,163.52,164.14,164031.0,167.07,167.28,163.52,164.14,164031.0
2023-12-20 15:00:00,164.04,165.25,162.69,164.09,242191.0,164.04,165.25,162.69,164.09,242191.0
2023-12-20 15:30:00,164.12,166.3,163.94,164.52,438464.0,164.12,166.3,163.94,164.52,438464.0
2023-12-21 09:30:00,167.54,170.64,165.29,169.97,310370.0,167.54,170.64,165.29,169.97,310370.0
2023-12-21 10:00:00,169.9,171.95,168.18,170.02,262912.0,169.9,171.95,168.18,170.02,262912.0
2023-12-21 10:30:00,170.02,171.89,169.96,171.31,213042.0,170.02,171.89,169.96,171.31,213042.0
2023-12-21 11:00:00,171.35,171.44,170.15,170.38,51034.0,171.35,171.44,170.15,170.38,51034.0
2023-12-21 11:30:00,170.48,171.0,169.88,170.29,48045.0,170.48,171.0,169.88,170.29,48045.0
2023-12-21 12:00:00,170.25,170.25,169.05,169.14,51332.0,170.25,170.25,169.05,169.14,51332.0
2023-12-21 12:30:00,169.16,169.82,168.85,169.09,24258.0,169.16,169.82,168.85,169.09,24258.0
2023-12-21 13:00:00,169.19,169.93,168.38,169.61,35898.0,169.19,169.93,168.38,169.61,35898.0
2023-12-21 13:30:00,169.76,169.8,169.1,169.23,37346.0,169.76,169.8,169.1,169.23,37346.0
2023-12-21 14:00:00,169.24,169.42,168.76,169.25,32203.0,169.24,169.42,168.76,169.25,32203.0
2023-12-21 14:30:00,169.2,169.58,168.84,169.22,28871.0,169.2,169.58,168.84,169.22,28871.0
2023-12-21 15:00:00,169.19,169.84,168.9,169.7,35945.0,169.19,169.84,168.9,169.7,35945.0
2023-12-21 15:30:00,169.85,170.13,169.6,170.03,175641.0,169.85,170.13,169.6,170.03,175641.0
2023-12-22 09:30:00,171.23,171.79,169.33,170.0,157666.0,171.23,171.79,169.33,170.0,157666.0
2023-12-22 10:00:00,169.67,170.15,169.15,169.83,50289.0,169.67,170.15,169.15,169.83,50289.0
2023-12-22 10:30:00,170.0,171.17,169.81,170.68,56343.0,170.0,171.17,169.81,170.68,56343.0
2023-12-22 11:00:00,170.53,171.46,169.94,170.84,61923.0,170.53,171.46,169.94,170.84,61923.0
2023-12-22 11:30:00,170.9,172.06,170.83,171.18,61469.0,170.9,172.06,170.83,171.18,61469.0
2023-12-22 12:00:00,171.1,171.25,170.44,170.98,31677.0,171.1,171.25,170.44,170.98,31677.0
2023-12-22 12:30:00,170.92,171.17,170.57,170.89,20799.0,170.92,171.17,170.57,170.89,20799.0
2023-12-22 13:00:00,171.0,171.27,170.73,171.18,19782.0,171.0,171.27,170.73,171.18,19782.0
2023-12-22 13:30:00,171.12,171.51,171.04,171.38,15266.0,171.12,171.51,171.04,171.38,15266.0
2023-12-22 14:00:00,171.35,171.46,169.8,170.07,100446.0,171.35,171.46,169.8,170.07,100446.0
2023-12-22 14:30:00,170.02,170.38,169.37,170.16,55418.0,170.02,170.38,169.37,170.16,55418.0
2023-12-22 15:00:00,170.18,170.32,169.77,169.86,57505.0,170.18,170.32,169.77,169.86,57505.0
2023-12-22 15:30:00,169.99,170.71,169.94,170.46,108541.0,169.99,170.71,169.94,170.46,108541.0
2023-12-26 09:30:00,170.81,173.75,170.55,172.74,76934.0,170.81,173.75,170.55,172.74,76934.0
2023-12-26 10:00:00,172.76,173.54,172.35,172.45,38013.0,172.76,173.54,172.35,172.45,38013.0
2023-12-26 10:30:00,172.6,172.96,171.75,172.49,45038.0,172.6,172.96,171.75,172.49,45038.0
2023-12-26 11:00:00,172.4,172.77,171.98,172.22,27552.0,172.4,172.77,171.98,172.22,27552.0
2023-12-26 11:30:00,172.25,172.59,172.18,172.18,26047.0,172.25,172.59,172.18,172.18,26047.0
2023-12-26 12:00:00,172.15,172.16,171.58,171.77,37079.0,172.15,172.16,171.58,171.77,37079.0
2023-12-26 12:30:00,171.69,171.94,171.07,171.16,21343.0,171.69,171.94,171.07,171.16,21343.0
2023-12-26 13:00:00,171.23,171.74,171.11,171.61,13350.0,171.23,171.74,171.11,171.61,13350.0
2023-12-26 13:30:00,171.64,171.83,171.48,171.48,22591.0,171.64,171.83,171.48,171.48,22591.0
2023-12-26 14:00:00,171.48,171.73,171.18,171.54,15389.0,171.48,171.73,171.18,171.54,15389.0
2023-12-26 14:30:00,171.51,171.87,171.5,171.84,20274.0,171.51,171.87,171.5,171.84,20274.0
2023-12-26 15:00:00,171.82,172.56,171.77,172.36,51680.0,171.82,172.56,171.77,172.36,51680.0
2023-12-26 15:30:00,172.43,172.64,171.69,172.0,89034.0,172.43,172.64,171.69,172.0,89034.0
2023-12-27 09:30:00,173.2,174.89,172.08,174.31,119787.0,173.2,174.89,172.08,174.31,119787.0
2023-12-27 10:00:00,174.15,174.89,173.06,174.26,62815.0,174.15,174.89,173.06,174.26,62815.0
2023-12-27 10:30:00,174.0,174.12,172.77,173.62,56877.0,174.0,174.12,172.77,173.62,56877.0
2023-12-27 11:00:00,173.48,173.98,172.99,173.21,29801.0,173.48,173.98,172.99,173.21,29801.0
2023-12-27 11:30:00,173.21,173.8,172.87,173.06,29137.0,173.21,173.8,172.87,173.06,29137.0
2023-12-27 12:00:00,173.12,173.35,172.44,172.52,28270.0,173.12,173.35,172.44,172.52,28270.0
2023-12-27 12:30:00,172.42,172.67,171.78,172.19,59172.0,172.42,172.67,171.78,172.19,59172.0
2023-12-27 13:00:00,172.07,172.48,171.67,172.05,36502.0,172.07,172.48,171.67,172.05,36502.0
2023-12-27 13:30:00,172.05,172.37,171.45,171.45,33893.0,172.05,172.37,171.45,171.45,33893.0
2023-12-27 14:00:00,171.45,172.11,170.93,171.96,36743.0,171.45,172.11,170.93,171.96,36743.0
2023-12-27 14:30:00,171.97,172.33,171.77,172.04,42945.0,171.97,172.33,171.77,172.04,42945.0
2023-12-27 15:00:00,172.0,172.5,171.85,172.38,35302.0,172.0,172.5,171.85,172.38,35302.0
2023-12-27 15:30:00,172.34,172.77,171.81,172.47,68304.0,172.34,172.77,171.81,172.47,68304.0
2023-12-28 09:30:00,172.53,176.08,172.0,173.53,166880.0,172.53,176.08,172.0,173.53,166880.0
2023-12-28 10:00:00,173.37,173.37,172.18,172.96,35498.0,173.37,173.37,172.18,172.96,35498.0
2023-12-28 10:30:00,173.07,173.48,172.8,172.93,35116.0,173.07,173.48,172.8,172.93,35116.0
2023-12-28 11:00:00,172.87,173.27,172.49,172.85,39127.0,172.87,173.27,172.49,172.85,39127.0
2023-12-28 11:30:00,172.72,172.72,171.65,172.29,47414.0,172.72,172.72,171.65,172.29,47414.0
2023-12-28 12:00:00,172.4,172.48,171.97,172.11,14159.0,172.4,172.48,171.97,172.11,14159.0
2023-12-28 12:30:00,172.12,172.26,171.69,171.9,14489.0,172.12,172.26,171.69,171.9,14489.0
2023-12-28 13:00:00,171.85,172.41,171.23,171.91,33884.0,171.85,172.41,171.23,171.91,33884.0
2023-12-28 13:30:00,172.03,172.82,171.92,172.42,23955.0,172.03,172.82,171.92,172.42,23955.0
2023-12-28 14:00:00,172.45,172.8,172.32,172.69,15115.0,172.45,172.8,172.32,172.69,15115.0
2023-12-28 14:30:00,172.65,172.77,172.25,172.45,13163.0,172.65,172.77,172.25,172.45,13163.0
2023-12-28 15:00:00,172.35,172.77,172.06,172.74,20303.0,172.35,172.77,172.06,172.74,20303.0
2023-12-28 15:30:00,172.74,173.48,172.64,173.12,97959.0,172.74,173.48,172.64,173.12,97959.0
2023-12-29 09:30:00,173.21,173.92,171.1,173.75,73992.0,173.21,173.92,171.1,173.75,73992.0
2023-12-29 10:00:00,173.79,173.95,172.66,172.66,55679.0,173.79,173.95,172.66,172.66,55679.0
2023-12-29 10:30:00,172.69,172.9,171.64,172.03,47643.0,172.69,172.9,171.64,172.03,47643.0
2023-12-29 11:00:00,172.0,172.68,171.42,171.85,39209.0,172.0,172.68,171.42,171.85,39209.0
2023-12-29 11:30:00,172.0,172.21,171.33,172.08,22420.0,172.0,172.21,171.33,172.08,22420.0
2023-12-29 12:00:00,172.14,172.34,171.51,171.74,23463.0,172.14,172.34,171.51,171.74,23463.0
2023-12-29 12:30:00,171.72,172.68,171.63,172.34,24564.0,171.72,172.68,171.63,172.34,24564.0
2023-12-29 13:00:00,172.3,173.0,172.19,172.36,33487.0,172.3,173.0,172.19,172.36,33487.0
2023-12-29 13:30:00,172.42,173.25,172.42,173.25,21062.0,172.42,173.25,172.42,173.25,21062.0
2023-12-29 14:00:00,173.25,173.33,172.88,172.94,26416.0,173.25,173.33,172.88,172.94,26416.0
2023-12-29 14:30:00,173.0,173.34,172.77,173.34,23726.0,173.0,173.34,172.77,173.34,23726.0
2023-12-29 15:00:00,173.31,173.4,172.63,172.88,41132.0,173.31,173.4,172.63,172.88,41132.0
2023-12-29 15:30:00,172.89,172.9,171.96,172.25,121169.0,172.89,172.9,171.96,172.25,121169.0
2024-01-02 09:30:00,170.98,171.6,169.35,171.25,97316.0,170.98,171.6,169.35,171.25,97316.0
2024-01-02 10:00:00,171.64,175.67,171.51,175.17,155294.0,171.64,175.67,171.51,175.17,155294.0
2024-01-02 10:30:00,175.24,177.36,174.29,176.71,161329.0,175.24,177.36,174.29,176.71,161329.0
2024-01-02 11:00:00,176.85,177.89,174.55,174.77,129446.0,176.85,177.89,174.55,174.77,129446.0
2024-01-02 11:30:00,174.52,175.72,174.0,175.72,39588.0,174.52,175.72,174.0,175.72,39588.0
2024-01-02 12:00:00,175.65,175.8,174.17,174.49,29222.0,175.65,175.8,174.17,174.49,29222.0
2024-01-02 12:30:00,174.64,175.85,174.59,174.87,28797.0,174.64,175.85,174.59,174.87,28797.0
2024-01-02 13:00:00,174.55,175.26,174.34,174.93,25662.0,174.55,175.26,174.34,174.93,25662.0
2024-01-02 13:30:00,174.93,175.15,174.05,174.17,26668.0,174.93,175.15,174.05,174.17,26668.0
2024-01-02 14:00:00,174.21,174.31,173.6,173.81,55612.0,174.21,174.31,173.6,173.81,55612.0
2024-01-02 14:30:00,173.61,173.73,173.1,173.14,35021.0,173.61,173.73,173.1,173.14,35021.0
2024-01-02 15:00:00,173.14,173.14,171.51,172.04,62694.0,173.14,173.14,171.51,172.04,62694.0
2024-01-02 15:30:00,172.0,172.44,171.45,172.16,129089.0,172.0,172.44,171.45,172.16,129089.0
2024-01-03 09:30:00,169.01,169.1,164.65,166.02,166777.0,169.01,169.1,164.65,166.02,166777.0
2024-01-03 10:00:00,165.98,167.37,164.67,164.68,71962.0,165.98,167.37,164.67,164.68,71962.0
2024-01-03 10:30:00,165.0,166.09,164.12,166.0,77239.0,165.0,166.09,164.12,166.0,77239.0
2024-01-03 11:00:00,166.3,167.95,166.22,167.89,51360.0,166.3,167.95,166.22,167.89,51360.0
2024-01-03 11:30:00,167.9,168.45,166.63,166.98,72896.0,167.9,168.45,166.63,166.98,72896.0
2024-01-03 12:00:00,166.99,167.58,166.69,167.46,37288.0,166.99,167.58,166.69,167.46,37288.0
2024-01-03 12:30:00,167.45,169.02,167.39,169.02,64130.0,167.45,169.02,167.39,169.02,64130.0
2024-01-03 13:00:00,169.02,169.67,168.41,168.72,73582.0,169.02,169.67,168.41,168.72,73582.0
2024-01-03 13:30:00,168.61,169.22,168.33,168.99,52456.0,168.61,169.22,168.33,168.99,52456.0
2024-01-03 14:00:00,169.13,170.2,167.67,170.12,62110.0,169.13,170.2,167.67,170.12,62110.0
2024-01-03 14:30:00,170.16,170.42,169.01,169.09,50743.0,170.16,170.42,169.01,169.09,50743.0
2024-01-03 15:00:00,169.01,169.13,168.06,168.5,64904.0,169.01,169.13,168.06,168.5,64904.0
2024-01-03 15:30:00,168.53,168.57,167.28,167.38,144584.0,168.53,168.57,167.28,167.38,144584.0
2024-01-04 09:30:00,166.43,168.27,164.45,164.62,87814.0,166.43,168.27,164.45,164.62,87814.0
2024-01-04 10:00:00,164.37,166.5,164.32,165.75,73042.0,164.37,166.5,164.32,165.75,73042.0
2024-01-04 10:30:00,165.87,167.8,165.87,167.71,49737.0,165.87,167.8,165.87,167.71,49737.0
2024-01-04 11:00:00,167.73,168.15,167.13,167.8,36738.0,167.73,168.15,167.13,167.8,36738.0
2024-01-04 11:30:00,167.8,167.88,166.95,167.13,43459.0,167.8,167.88,166.95,167.13,43459.0
2024-01-04 12:00:00,167.12,167.3,166.53,166.94,18221.0,167.12,167.3,166.53,166.94,18221.0
2024-01-04 12:30:00,166.82,166.85,166.21,166.68,17040.0,166.82,166.85,166.21,166.68,17040.0
2024-01-04 13:00:00,166.76,167.76,166.67,167.64,37197.0,166.76,167.76,166.67,167.64,37197.0
2024-01-04 13:30:00,167.65,168.07,167.49,167.89,52281.0,167.65,168.07,167.49,167.89,52281.0
2024-01-04 14:00:00,167.86,167.95,167.02,167.24,30324.0,167.86,167.95,167.02,167.24,30324.0
2024-01-04 14:30:00,167.17,167.62,166.53,167.01,31437.0,167.17,167.62,166.53,167.01,31437.0
2024-01-04 15:00:00,167.0,167.36,166.77,167.06,23925.0,167.0,167.36,166.77,167.06,23925.0
2024-01-04 15:30:00,166.99,167.38,166.12,166.31,134955.0,166.99,167.38,166.12,166.31,134955.0
2024-01-05 09:30:00,165.08,167.65,164.5,167.1,90319.0,165.08,167.65,164.5,167.1,90319.0
2024-01-05 10:00:00,167.35,169.55,167.35,169.18,79215.0,167.35,169.55,167.35,169.18,79215.0
2024-01-05 10:30:00,169.5,170.5,169.31,169.66,88869.0,169.5,170.5,169.31,169.66,88869.0
2024-01-05 11:00:00,169.52,169.55,167.79,168.03,56251.0,169.52,169.55,167.79,168.03,56251.0
2024-01-05 11:30:00,168.02,168.84,167.64,168.74,32483.0,168.02,168.84,167.64,168.74,32483.0
2024-01-05 12:00:00,168.7,168.7,167.24,167.32,27339.0,168.7,168.7,167.24,167.32,27339.0
2024-01-05 12:30:00,167.32,167.62,167.14,167.38,25214.0,167.32,167.62,167.14,167.38,25214.0
2024-01-05 13:00:00,167.35,167.66,166.67,167.66,19346.0,167.35,167.66,166.67,167.66,19346.0
2024-01-05 13:30:00,167.76,168.25,167.46,167.62,23419.0,167.76,168.25,167.46,167.62,23419.0
2024-01-05 14:00:00,167.58,168.37,167.47,168.28,38243.0,167.58,168.37,167.47,168.28,38243.0
2024-01-05 14:30:00,168.17,168.21,166.96,166.96,36032.0,168.17,168.21,166.96,166.96,36032.0
2024-01-05 15:00:00,167.06,167.56,166.88,167.15,31209.0,167.06,167.56,166.88,167.15,31209.0
2024-01-05 15:30:00,167.1,167.15,166.58,166.84,98054.0,167.1,167.15,166.58,166.84,98054.0
2024-01-08 09:30:00,164.72,164.87,161.55,164.41,226450.0,164.72,164.87,161.55,164.41,226450.0
2024-01-08 10:00:00,164.4,164.68,163.26,163.67,93874.0,164.4,164.68,163.26,163.67,93874.0
2024-01-08 10:30:00,163.75,165.44,163.75,165.32,52224.0,163.75,165.44,163.75,165.32,52224.0
2024-01-08 11:00:00,165.33,165.6,165.0,165.5,41678.0,165.33,165.6,165.0,165.5,41678.0
2024-01-08 11:30:00,165.52,166.3,165.12,166.25,36740.0,165.52,166.3,165.12,166.25,36740.0
2024-01-08 12:00:00,166.39,166.53,165.67,166.51,45111.0,166.39,166.53,165.67,166.51,45111.0
2024-01-08 12:30:00,166.5,166.92,166.42,166.92,45809.0,166.5,166.92,166.42,166.92,45809.0
2024-01-08 13:00:00,166.9,167.05,166.42,166.5,41098.0,166.9,167.05,166.42,166.5,41098.0
2024-01-08 13:30:00,166.55,167.01,166.44,166.5,32240.0,166.55,167.01,166.44,166.5,32240.0
2024-01-08 14:00:00,166.55,166.85,166.39,166.68,27013.0,166.55,166.85,166.39,166.68,27013.0
2024-01-08 14:30:00,166.72,166.92,166.45,166.83,28108.0,166.72,166.92,166.45,166.83,28108.0
2024-01-08 15:00:00,166.8,166.8,166.33,166.5,56407.0,166.8,166.8,166.33,166.5,56407.0
2024-01-08 15:30:00,166.48,166.72,165.77,166.17,90698.0,166.48,166.72,165.77,166.17,90698.0
2024-01-09 09:30:00,164.79,167.71,163.6,164.12,70581.0,164.79,167.71,163.6,164.12,70581.0
2024-01-09 10:00:00,164.23,165.67,163.4,164.79,59661.0,164.23,165.67,163.4,164.79,59661.0
2024-01-09 10:30:00,164.83,165.71,164.15,164.35,34015.0,164.83,165.71,164.15,164.35,34015.0
2024-01-09 11:00:00,164.21,165.61,164.21,165.25,40805.0,164.21,165.61,164.21,165.25,40805.0
2024-01-09 11:30:00,165.34,165.83,165.01,165.83,26989.0,165.34,165.83,165.01,165.83,26989.0
2024-01-09 12:00:00,165.71,166.27,165.58,166.22,44999.0,165.71,166.27,165.58,166.22,44999.0
2024-01-09 12:30:00,166.23,167.43,166.03,166.89,44900.0,166.23,167.43,166.03,166.89,44900.0
2024-01-09 13:00:00,166.87,167.39,166.75,167.0,46688.0,166.87,167.39,166.75,167.0,46688.0
2024-01-09 13:30:00,166.96,167.44,166.55,167.38,47757.0,166.96,167.44,166.55,167.38,47757.0
2024-01-09 14:00:00,167.31,167.42,166.44,166.62,54026.0,167.31,167.42,166.44,166.62,54026.0
2024-01-09 14:30:00,166.55,166.91,166.22,166.86,49363.0,166.55,166.91,166.22,166.86,49363.0
2024-01-09 15:00:00,166.9,167.29,166.44,166.62,60373.0,166.9,167.29,166.44,166.62,60373.0
2024-01-09 15:30:00,166.53,167.05,166.12,166.92,88648.0,166.53,167.05,166.12,166.92,88648.0
2024-01-10 09:30:00,166.69,166.76,161.31,161.79,203336.0,166.69,166.76,161.31,161.79,203336.0
2024-01-10 10:00:00,161.65,161.67,159.71,161.29,175523.0,161.65,161.67,159.71,161.29,175523.0
2024-01-10 10:30:00,161.36,161.98,160.04,160.94,135486.0,161.36,161.98,160.04,160.94,135486.0
2024-01-10 11:00:00,160.88,161.5,160.57,160.63,73533.0,160.88,161.5,160.57,160.63,73533.0
2024-01-10 11:30:00,160.63,161.33,160.3,161.13,71506.0,160.63,161.33,160.3,161.13,71506.0
2024-01-10 12:00:00,161.13,161.75,161.03,161.18,44924.0,161.13,161.75,161.03,161.18,44924.0
2024-01-10 12:30:00,161.26,161.44,160.65,160.94,72524.0,161.26,161.44,160.65,160.94,72524.0
2024-01-10 13:00:00,160.98,161.47,160.76,161.18,66568.0,160.98,161.47,160.76,161.18,66568.0
2024-01-10 13:30:00,161.16,161.7,161.01,161.61,44855.0,161.16,161.7,161.01,161.61,44855.0
2024-01-10 14:00:00,161.53,161.92,161.36,161.74,36872.0,161.53,161.92,161.36,161.74,36872.0
2024-01-10 14:30:00,161.68,162.12,161.66,162.1,40835.0,161.68,162.12,161.66,162.1,40835.0
2024-01-10 15:00:00,162.05,162.74,161.56,161.61,82745.0,162.05,162.74,161.56,161.61,82745.0
2024-01-10 15:30:00,161.52,162.6,161.48,162.33,158050.0,161.52,162.6,161.48,162.33,158050.0
2024-01-11 09:30:00,162.49,163.64,160.43,161.38,138512.0,162.49,163.64,160.43,161.38,138512.0
2024-01-11 10:00:00,161.66,161.66,158.37,159.62,126445.0,161.66,161.66,158.37,159.62,126445.0
2024-01-11 10:30:00,159.7,160.19,158.74,158.87,73459.0,159.7,160.19,158.74,158.87,73459.0
2024-01-11 11:00:00,159.04,160.02,158.76,159.94,59071.0,159.04,160.02,158.76,159.94,59071.0
2024-01-11 11:30:00,159.87,160.56,159.41,160.02,47514.0,159.87,160.56,159.41,160.02,47514.0
2024-01-11 12:00:00,160.0,161.23,159.91,160.38,51192.0,160.0,161.23,159.91,160.38,51192.0
2024-01-11 12:30:00,160.15,161.55,160.15,161.16,42376.0,160.15,161.55,160.15,161.16,42376.0
2024-01-11 13:00:00,161.14,161.72,160.68,160.74,43465.0,161.14,161.72,160.68,160.74,43465.0
2024-01-11 13:30:00,160.73,161.48,160.47,161.47,35419.0,160.73,161.48,160.47,161.47,35419.0
2024-01-11 14:00:00,161.59,161.64,160.25,160.5,59990.0,161.59,161.64,160.25,160.5,59990.0
2024-01-11 14:30:00,160.49,160.59,160.05,160.29,39414.0,160.49,160.59,160.05,160.29,39414.0
2024-01-11 15:00:00,160.33,160.4,159.29,159.79,42726.0,160.33,160.4,159.29,159.79,42726.0
2024-01-11 15:30:00,159.84,160.45,159.55,160.24,108076.0,159.84,160.45,159.55,160.24,108076.0
2024-01-12 09:30:00,160.52,162.92,160.09,161.37,134782.0,160.52,162.92,160.09,161.37,134782.0
2024-01-12 10:00:00,161.23,161.23,158.6,158.79,46166.0,161.23,161.23,158.6,158.79,46166.0
2024-01-12 10:30:00,158.75,159.08,157.9,158.31,55520.0,158.75,159.08,157.9,158.31,55520.0
2024-01-12 11:00:00,158.31,159.58,157.7,159.29,55778.0,158.31,159.58,157.7,159.29,55778.0
2024-01-12 11:30:00,159.21,159.3,158.23,158.55,27283.0,159.21,159.3,158.23,158.55,27283.0
2024-01-12 12:00:00,158.56,158.73,157.55,158.59,57121.0,158.56,158.73,157.55,158.59,57121.0
2024-01-12 12:30:00,158.6,158.94,158.16,158.62,34568.0,158.6,158.94,158.16,158.62,34568.0
2024-01-12 13:00:00,158.67,159.42,158.63,159.34,33270.0,158.67,159.42,158.63,159.34,33270.0
2024-01-12 13:30:00,159.34,159.83,159.11,159.82,29197.0,159.34,159.83,159.11,159.82,29197.0
2024-01-12 14:00:00,159.7,159.82,159.0,159.15,15214.0,159.7,159.82,159.0,159.15,15214.0
2024-01-12 14:30:00,159.06,159.06,158.44,158.7,21738.0,159.06,159.06,158.44,158.7,21738.0
2024-01-12 15:00:00,158.66,159.75,158.59,159.61,48825.0,158.66,159.75,158.59,159.61,48825.0
2024-01-12 15:30:00,159.61,160.77,159.54,160.44,155104.0,159.61,160.77,159.54,160.44,155104.0
2024-01-16 09:30:00,159.56,159.56,155.59,157.24,175346.0,159.56,159.56,155.59,157.24,175346.0
2024-01-16 10:00:00,157.17,157.5,155.6,156.09,103995.0,157.17,157.5,155.6,156.09,103995.0
2024-01-16 10:30:00,156.1,156.33,154.81,154.89,85851.0,156.1,156.33,154.81,154.89,85851.0
2024-01-16 11:00:00,154.94,155.14,153.89,154.25,162773.0,154.94,155.14,153.89,154.25,162773.0
2024-01-16 11:30:00,154.24,154.43,153.2,153.56,78704.0,154.24,154.43,153.2,153.56,78704.0
2024-01-16 12:00:00,153.51,153.61,152.27,152.35,100543.0,153.51,153.61,152.27,152.35,100543.0
2024-01-16 12:30:00,152.31,152.65,151.67,151.78,86850.0,152.31,152.65,151.67,151.78,86850.0
2024-01-16 13:00:00,151.74,151.92,151.0,151.24,105970.0,151.74,151.92,151.0,151.24,105970.0
2024-01-16 13:30:00,151.28,152.19,150.63,152.06,112278.0,151.28,152.19,150.63,152.06,112278.0
2024-01-16 14:00:00,152.14,152.46,151.34,151.34,111439.0,152.14,152.46,151.34,151.34,111439.0
2024-01-16 14:30:00,151.33,151.53,150.75,150.88,148595.0,151.33,151.53,150.75,150.88,148595.0
2024-01-16 15:00:00,150.88,151.01,150.23,150.49,92106.0,150.88,151.01,150.23,150.49,92106.0
2024-01-16 15:30:00,150.54,150.75,148.9,149.08,492503.0,150.54,150.75,148.9,149.08,492503.0
2024-01-17 09:30:00,145.95,147.14,143.76,144.77,236149.0,145.95,147.14,143.76,144.77,236149.0
2024-01-17 10:00:00,144.78,147.35,144.18,144.72,223336.0,144.78,147.35,144.18,144.72,223336.0
2024-01-17 10:30:00,144.58,146.25,144.04,146.12,136751.0,144.58,146.25,144.04,146.12,136751.0
2024-01-17 11:00:00,146.14,146.62,145.73,146.25,72884.0,146.14,146.62,145.73,146.25,72884.0
2024-01-17 11:30:00,146.11,146.5,145.76,146.38,36242.0,146.11,146.5,145.76,146.38,36242.0
2024-01-17 12:00:00,146.37,146.62,145.87,146.27,41711.0,146.37,146.62,145.87,146.27,41711.0
2024-01-17 12:30:00,146.25,147.46,146.25,147.15,74177.0,146.25,147.46,146.25,147.15,74177.0
2024-01-17 13:00:00,147.15,147.26,146.63,147.11,31939.0,147.15,147.26,146.63,147.11,31939.0
2024-01-17 13:30:00,147.11,147.11,146.25,146.69,23830.0,147.11,147.11,146.25,146.69,23830.0
2024-01-17 14:00:00,146.71,146.81,146.25,146.43,22360.0,146.71,146.81,146.25,146.43,22360.0
2024-01-17 14:30:00,146.62,146.74,146.1,146.33,29391.0,146.62,146.74,146.1,146.33,29391.0
2024-01-17 15:00:00,146.33,146.56,146.0,146.45,39872.0,146.33,146.56,146.0,146.45,39872.0
2024-01-17 15:30:00,146.43,147.44,146.32,147.34,147199.0,146.43,147.44,146.32,147.34,147199.0
2024-01-18 09:30:00,148.73,148.88,145.71,148.21,157397.0,148.73,148.88,145.71,148.21,157397.0
2024-01-18 10:00:00,148.08,148.85,147.65,148.52,172152.0,148.08,148.85,147.65,148.52,172152.0
2024-01-18 10:30:00,148.61,148.94,148.06,148.22,79174.0,148.61,148.94,148.06,148.22,79174.0
2024-01-18 11:00:00,148.25,148.88,147.55,148.22,89049.0,148.25,148.88,147.55,148.22,89049.0
2024-01-18 11:30:00,148.27,148.53,146.57,147.18,54697.0,148.27,148.53,146.57,147.18,54697.0
2024-01-18 12:00:00,147.31,147.44,146.72,147.05,27195.0,147.31,147.44,146.72,147.05,27195.0
2024-01-18 12:30:00,147.0,147.47,146.78,146.97,23988.0,147.0,147.47,146.78,146.97,23988.0
2024-01-18 13:00:00,146.98,146.98,145.97,146.23,33973.0,146.98,146.98,145.97,146.23,33973.0
2024-01-18 13:30:00,146.31,147.24,146.27,147.14,24019.0,146.31,147.24,146.27,147.14,24019.0
2024-01-18 14:00:00,147.14,147.47,146.74,146.92,35067.0,147.14,147.47,146.74,146.92,35067.0
2024-01-18 14:30:00,147.0,147.83,146.73,147.7,49574.0,147.0,147.83,146.73,147.7,49574.0
2024-01-18 15:00:00,147.7,148.1,147.52,147.75,56200.0,147.7,148.1,147.52,147.75,56200.0
2024-01-18 15:30:00,147.79,147.79,147.1,147.52,123148.0,147.79,147.79,147.1,147.52,123148.0
2024-01-19 09:30:00,147.69,147.77,144.08,144.46,160795.0,147.69,147.77,144.08,144.46,160795.0
2024-01-19 10:00:00,144.74,145.19,142.1,142.36,200528.0,144.74,145.19,142.1,142.36,200528.0
2024-01-19 10:30:00,142.28,142.86,140.67,141.9,239838.0,142.28,142.86,140.67,141.9,239838.0
2024-01-19 11:00:00,141.9,142.52,141.09,141.4,177153.0,141.9,142.52,141.09,141.4,177153.0
2024-01-19 11:30:00,141.43,141.58,140.07,141.24,154822.0,141.43,141.58,140.07,141.24,154822.0
2024-01-19 12:00:00,141.19,142.13,140.61,142.07,112644.0,141.19,142.13,140.61,142.07,112644.0
2024-01-19 12:30:00,141.87,142.07,141.43,142.06,65104.0,141.87,142.07,141.43,142.06,65104.0
2024-01-19 13:00:00,141.97,143.72,141.79,143.49,93949.0,141.97,143.72,141.79,143.49,93949.0
2024-01-19 13:30:00,143.53,144.87,143.42,144.82,98065.0,143.53,144.87,143.42,144.82,98065.0
2024-01-19 14:00:00,144.85,146.28,144.84,146.01,108317.0,144.85,146.28,144.84,146.01,108317.0
2024-01-19 14:30:00,146.02,146.17,145.51,145.76,88662.0,146.02,146.17,145.51,145.76,88662.0
2024-01-19 15:00:00,145.77,146.45,145.48,145.86,84179.0,145.77,146.45,145.48,145.86,84179.0
2024-01-19 15:30:00,145.87,146.01,145.28,145.92,205830.0,145.87,146.01,145.28,145.92,205830.0
2024-01-22 09:30:00,148.49,159.23,148.43,158.14,453026.0,148.49,159.23,148.43,158.14,453026.0
2024-01-22 10:00:00,158.27,158.51,154.83,155.04,264074.0,158.27,158.51,154.83,155.04,264074.0
2024-01-22 10:30:00,155.11,155.13,152.17,152.63,90399.0,155.11,155.13,152.17,152.63,90399.0
2024-01-22 11:00:00,152.65,152.73,149.88,150.62,136716.0,152.65,152.73,149.88,150.62,136716.0
2024-01-22 11:30:00,150.62,150.94,149.2,149.8,91468.0,150.62,150.94,149.2,149.8,91468.0
2024-01-22 12:00:00,149.87,150.29,149.2,149.78,112738.0,149.87,150.29,149.2,149.78,112738.0
2024-01-22 12:30:00,149.83,150.09,148.72,148.81,61263.0,149.83,150.09,148.72,148.81,61263.0
2024-01-22 13:00:00,148.83,148.98,148.0,148.02,41591.0,148.83,148.98,148.0,148.02,41591.0
2024-01-22 13:30:00,148.0,149.65,147.94,149.19,46911.0,148.0,149.65,147.94,149.19,46911.0
2024-01-22 14:00:00,149.25,149.37,148.15,148.68,26784.0,149.25,149.37,148.15,148.68,26784.0
2024-01-22 14:30:00,148.68,149.47,148.65,148.91,41672.0,148.68,149.47,148.65,148.91,41672.0
2024-01-22 15:00:00,148.91,150.0,148.73,149.97,59160.0,148.91,150.0,148.73,149.97,59160.0
2024-01-22 15:30:00,149.97,150.62,149.78,149.88,236226.0,149.97,150.62,149.78,149.88,236226.0
2024-01-23 09:30:00,154.02,157.67,153.88,155.65,362298.0,154.02,157.67,153.88,155.65,362298.0
2024-01-23 10:00:00,155.82,156.13,152.12,152.45,119103.0,155.82,156.13,152.12,152.45,119103.0
2024-01-23 10:30:00,152.41,152.41,150.19,150.62,83161.0,152.41,152.41,150.19,150.62,83161.0
2024-01-23 11:00:00,150.69,151.2,150.07,150.73,71860.0,150.69,151.2,150.07,150.73,71860.0
2024-01-23 11:30:00,150.78,150.95,149.8,150.89,60519.0,150.78,150.95,149.8,150.89,60519.0
2024-01-23 12:00:00,150.89,151.87,150.0,150.11,74883.0,150.89,151.87,150.0,150.11,74883.0
2024-01-23 12:30:00,150.23,150.5,149.82,150.38,24335.0,150.23,150.5,149.82,150.38,24335.0
2024-01-23 13:00:00,150.44,151.03,150.16,150.95,25187.0,150.44,151.03,150.16,150.95,25187.0
2024-01-23 13:30:00,150.99,151.38,150.79,150.89,22428.0,150.99,151.38,150.79,150.89,22428.0
2024-01-23 14:00:00,150.87,151.02,150.2,150.38,20836.0,150.87,151.02,150.2,150.38,20836.0
2024-01-23 14:30:00,150.38,151.35,150.14,151.15,23897.0,150.38,151.35,150.14,151.15,23897.0
2024-01-23 15:00:00,151.11,152.31,150.99,152.02,68962.0,151.11,152.31,150.99,152.02,68962.0
2024-01-23 15:30:00,151.99,152.06,150.9,151.43,136461.0,151.99,152.06,150.9,151.43,136461.0
2024-01-24 09:30:00,153.54,154.14,150.05,150.41,138068.0,153.54,154.14,150.05,150.41,138068.0
2024-01-24 10:00:00,150.39,150.99,149.45,150.67,88142.0,150.39,150.99,149.45,150.67,88142.0
2024-01-24 10:30:00,150.69,151.17,149.87,150.54,45257.0,150.69,151.17,149.87,150.54,45257.0
2024-01-24 11:00:00,150.62,151.13,150.26,150.64,48935.0,150.62,151.13,150.26,150.64,48935.0
2024-01-24 11:30:00,150.65,151.13,150.26,150.55,47393.0,150.65,151.13,150.26,150.55,47393.0
2024-01-24 12:00:00,150.49,151.07,150.09,150.72,44701.0,150.49,151.07,150.09,150.72,44701.0
2024-01-24 12:30:00,150.64,150.95,150.22,150.57,25472.0,150.64,150.95,150.22,150.57,25472.0
2024-01-24 13:00:00,150.48,150.71,149.43,149.56,63021.0,150.48,150.71,149.43,149.56,63021.0
2024-01-24 13:30:00,149.56,149.57,148.75,149.28,47276.0,149.56,149.57,148.75,149.28,47276.0
2024-01-24 14:00:00,149.29,149.61,148.7,149.15,48979.0,149.29,149.61,148.7,149.15,48979.0
2024-01-24 14:30:00,149.16,149.86,149.1,149.48,41061.0,149.16,149.86,149.1,149.48,41061.0
2024-01-24 15:00:00,149.43,149.59,148.55,148.55,41591.0,149.43,149.59,148.55,148.55,41591.0
2024-01-24 15:30:00,148.62,148.98,148.25,148.83,259174.0,148.62,148.98,148.25,148.83,259174.0
2024-01-25 09:30:00,150.19,151.28,148.22,150.94,215022.0,150.19,151.28,148.22,150.94,215022.0
2024-01-25 10:00:00,151.1,151.25,148.68,148.84,104921.0,151.1,151.25,148.68,148.84,104921.0
2024-01-25 10:30:00,148.95,148.95,145.93,146.08,146525.0,148.95,148.95,145.93,146.08,146525.0
2024-01-25 11:00:00,146.21,148.6,145.91,148.39,54179.0,146.21,148.6,145.91,148.39,54179.0
2024-01-25 11:30:00,148.25,149.67,148.07,149.38,45813.0,148.25,149.67,148.07,149.38,45813.0
2024-01-25 12:00:00,149.33,149.38,148.7,149.06,32955.0,149.33,149.38,148.7,149.06,32955.0
2024-01-25 12:30:00,149.03,149.04,148.29,148.82,36790.0,149.03,149.04,148.29,148.82,36790.0
2024-01-25 13:00:00,148.83,149.62,148.7,148.92,34557.0,148.83,149.62,148.7,148.92,34557.0
2024-01-25 13:30:00,148.87,149.47,148.73,148.9,20982.0,148.87,149.47,148.73,148.9,20982.0
2024-01-25 14:00:00,148.81,148.96,148.09,148.88,35856.0,148.81,148.96,148.09,148.88,35856.0
2024-01-25 14:30:00,148.8,148.95,148.26,148.65,24836.0,148.8,148.95,148.26,148.65,24836.0
2024-01-25 15:00:00,148.6,148.87,148.15,148.43,24122.0,148.6,148.87,148.15,148.43,24122.0
2024-01-25 15:30:00,148.41,149.25,148.21,149.23,102681.0,148.41,149.25,148.21,149.23,102681.0
2024-01-26 09:30:00,149.06,150.65,148.61,149.67,145739.0,149.06,150.65,148.61,149.67,145739.0
2024-01-26 10:00:00,149.26,149.55,147.77,149.53,105390.0,149.26,149.55,147.77,149.53,105390.0
2024-01-26 10:30:00,149.5,149.76,148.85,148.97,39302.0,149.5,149.76,148.85,148.97,39302.0
2024-01-26 11:00:00,149.0,149.01,147.85,148.03,30470.0,149.0,149.01,147.85,148.03,30470.0
2024-01-26 11:30:00,148.05,148.74,147.68,148.72,28061.0,148.05,148.74,147.68,148.72,28061.0
2024-01-26 12:00:00,148.71,148.82,148.01,148.67,24063.0,148.71,148.82,148.01,148.67,24063.0
2024-01-26 12:30:00,148.54,148.56,147.92,148.33,20583.0,148.54,148.56,147.92,148.33,20583.0
2024-01-26 13:00:00,148.19,148.6,147.55,148.56,36212.0,148.19,148.6,147.55,148.56,36212.0
2024-01-26 13:30:00,148.57,148.79,148.0,148.55,33189.0,148.57,148.79,148.0,148.55,33189.0
2024-01-26 14:00:00,148.58,148.7,147.68,147.76,35056.0,148.58,148.7,147.68,147.76,35056.0
2024-01-26 14:30:00,147.84,148.32,147.54,147.99,26368.0,147.84,148.32,147.54,147.99,26368.0
2024-01-26 15:00:00,147.92,148.26,147.49,147.58,46938.0,147.92,148.26,147.49,147.58,46938.0
2024-01-26 15:30:00,147.57,147.97,147.42,147.88,101698.0,147.57,147.97,147.42,147.88,101698.0
2024-01-29 09:30:00,146.99,147.05,144.33,145.47,130038.0,146.99,147.05,144.33,145.47,130038.0
2024-01-29 10:00:00,145.33,145.93,144.5,145.0,72685.0,145.33,145.93,144.5,145.0,72685.0
2024-01-29 10:30:00,145.05,147.46,144.59,147.2,107341.0,145.05,147.46,144.59,147.2,107341.0
2024-01-29 11:00:00,146.95,147.86,146.39,147.1,62178.0,146.95,147.86,146.39,147.1,62178.0
2024-01-29 11:30:00,147.07,147.94,147.01,147.78,54202.0,147.07,147.94,147.01,147.78,54202.0
2024-01-29 12:00:00,147.78,147.84,146.59,147.22,49754.0,147.78,147.84,146.59,147.22,49754.0
2024-01-29 12:30:00,147.28,147.65,146.33,146.6,55439.0,147.28,147.65,146.33,146.6,55439.0
2024-01-29 13:00:00,146.68,146.71,146.27,146.52,30643.0,146.68,146.71,146.27,146.52,30643.0
2024-01-29 13:30:00,146.55,146.94,146.37,146.47,33947.0,146.55,146.94,146.37,146.47,33947.0
2024-01-29 14:00:00,146.45,147.65,146.45,147.63,46790.0,146.45,147.65,146.45,147.63,46790.0
2024-01-29 14:30:00,147.54,147.66,146.98,147.66,43129.0,147.54,147.66,146.98,147.66,43129.0
2024-01-29 15:00:00,147.61,149.22,147.61,149.1,106249.0,147.61,149.22,147.61,149.1,106249.0
2024-01-29 15:30:00,149.11,149.33,148.53,149.3,158768.0,149.11,149.33,148.53,149.3,158768.0
2024-01-30 09:30:00,148.4,149.3,146.8,148.58,100559.0,148.4,149.3,146.8,148.58,100559.0
2024-01-30 10:00:00,148.76,148.76,146.78,147.32,92934.0,148.76,148.76,146.78,147.32,92934.0
2024-01-30 10:30:00,147.28,147.69,146.68,147.14,38855.0,147.28,147.69,146.68,147.14,38855.0
2024-01-30 11:00:00,146.98,147.29,146.49,147.17,40566.0,146.98,147.29,146.49,147.17,40566.0
2024-01-30 11:30:00,147.07,149.07,147.07,148.95,51705.0,147.07,149.07,147.07,148.95,51705.0
2024-01-30 12:00:00,149.08,149.08,148.32,148.36,44986.0,149.08,149.08,148.32,148.36,44986.0
2024-01-30 12:30:00,148.29,148.46,147.91,148.15,58739.0,148.29,148.46,147.91,148.15,58739.0
2024-01-30 13:00:00,148.12,149.88,148.04,149.43,59169.0,148.12,149.88,148.04,149.43,59169.0
2024-01-30 13:30:00,149.3,149.66,148.93,149.33,38157.0,149.3,149.66,148.93,149.33,38157.0
2024-01-30 14:00:00,149.27,150.42,149.09,150.34,66772.0,149.27,150.42,149.09,150.34,66772.0
2024-01-30 14:30:00,150.37,150.75,150.26,150.38,46823.0,150.37,150.75,150.26,150.38,46823.0
2024-01-30 15:00:00,150.41,150.45,149.3,149.58,106667.0,150.41,150.45,149.3,149.58,106667.0
2024-01-30 15:30:00,149.56,149.58,148.6,149.03,95995.0,149.56,149.58,148.6,149.03,95995.0
2024-01-31 09:30:00,149.0,149.97,146.81,149.7,80248.0,149.0,149.97,146.81,149.7,80248.0
2024-01-31 10:00:00,149.5,154.92,149.08,153.06,210806.0,149.5,154.92,149.08,153.06,210806.0
2024-01-31 10:30:00,153.02,154.06,151.97,153.62,123203.0,153.02,154.06,151.97,153.62,123203.0
2024-01-31 11:00:00,153.59,154.13,152.09,152.43,93769.0,153.59,154.13,152.09,152.43,93769.0
2024-01-31 11:30:00,152.43,152.43,150.81,150.97,67139.0,152.43,152.43,150.81,150.97,67139.0
2024-01-31 12:00:00,150.95,151.6,150.73,151.52,50371.0,150.95,151.6,150.73,151.52,50371.0
2024-01-31 12:30:00,151.53,152.38,151.34,152.34,61772.0,151.53,152.38,151.34,152.34,61772.0
2024-01-31 13:00:00,152.24,152.86,151.92,152.13,75818.0,152.24,152.86,151.92,152.13,75818.0
2024-01-31 13:30:00,152.05,152.36,151.89,152.03,43527.0,152.05,152.36,151.89,152.03,43527.0
2024-01-31 14:00:00,152.17,152.37,149.79,149.89,140569.0,152.17,152.37,149.79,149.89,140569.0
2024-01-31 14:30:00,149.89,152.31,149.22,149.57,162536.0,149.89,152.31,149.22,149.57,162536.0
2024-01-31 15:00:00,149.35,149.55,146.39,146.85,125370.0,149.35,149.55,146.39,146.85,125370.0
2024-01-31 15:30:00,146.77,147.06,146.05,146.22,198802.0,146.77,147.06,146.05,146.22,198802.0
2024-02-01 09:30:00,149.78,154.31,149.29,150.49,368345.0,149.78,154.31,149.29,150.49,368345.0
2024-02-01 10:00:00,150.23,150.74,149.35,150.63,123113.0,150.23,150.74,149.35,150.63,123113.0
2024-02-01 10:30:00,150.73,151.23,147.86,148.32,138365.0,150.73,151.23,147.86,148.32,138365.0
2024-02-01 11:00:00,148.39,148.74,147.56,148.17,54877.0,148.39,148.74,147.56,148.17,54877.0
2024-02-01 11:30:00,148.31,150.11,147.84,148.24,108088.0,148.31,150.11,147.84,148.24,108088.0
2024-02-01 12:00:00,148.37,149.8,148.21,148.54,49389.0,148.37,149.8,148.21,148.54,49389.0
2024-02-01 12:30:00,148.72,150.0,148.72,149.78,43143.0,148.72,150.0,148.72,149.78,43143.0
2024-02-01 13:00:00,149.53,149.69,148.74,148.89,36927.0,149.53,149.69,148.74,148.89,36927.0
2024-02-01 13:30:00,148.94,149.25,148.32,148.44,120133.0,148.94,149.25,148.32,148.44,120133.0
2024-02-01 14:00:00,148.54,148.74,147.11,147.16,81689.0,148.54,148.74,147.11,147.16,81689.0
2024-02-01 14:30:00,147.19,147.62,146.8,147.6,81454.0,147.19,147.62,146.8,147.6,81454.0
2024-02-01 15:00:00,147.63,148.38,147.39,147.56,66552.0,147.63,148.38,147.39,147.56,66552.0
2024-02-01 15:30:00,147.64,148.16,146.91,147.93,204953.0,147.64,148.16,146.91,147.93,204953.0
2024-02-02 09:30:00,143.98,144.02,138.83,141.83,420164.0,143.98,144.02,138.83,141.83,420164.0
2024-02-02 10:00:00,141.83,142.0,139.88,141.02,187026.0,141.83,142.0,139.88,141.02,187026.0
2024-02-02 10:30:00,141.04,142.21,140.7,141.43,152448.0,141.04,142.21,140.7,141.43,152448.0
2024-02-02 11:00:00,141.53,142.66,141.43,142.66,85886.0,141.53,142.66,141.43,142.66,85886.0
2024-02-02 11:30:00,142.58,142.8,141.42,141.52,122790.0,142.58,142.8,141.42,141.52,122790.0
2024-02-02 12:00:00,141.7,141.97,141.08,141.25,53657.0,141.7,141.97,141.08,141.25,53657.0
2024-02-02 12:30:00,141.28,141.85,140.84,141.67,49672.0,141.28,141.85,140.84,141.67,49672.0
2024-02-02 13:00:00,141.67,142.19,141.52,141.88,88411.0,141.67,142.19,141.52,141.88,88411.0
2024-02-02 13:30:00,141.82,142.64,141.65,141.71,68265.0,141.82,142.64,141.65,141.71,68265.0
2024-02-02 14:00:00,141.78,142.74,141.77,142.28,73219.0,141.78,142.74,141.77,142.28,73219.0
2024-02-02 14:30:00,142.34,142.69,142.06,142.47,62581.0,142.34,142.69,142.06,142.47,62581.0
2024-02-02 15:00:00,142.48,142.87,142.11,142.63,126088.0,142.48,142.87,142.11,142.63,126088.0
2024-02-02 15:30:00,142.63,142.78,141.82,141.82,182454.0,142.63,142.78,141.82,141.82,182454.0
2024-02-05 09:30:00,138.96,138.96,135.88,137.42,369946.0,138.96,138.96,135.88,137.42,369946.0
2024-02-05 10:00:00,137.23,137.83,136.2,137.48,112149.0,137.23,137.83,136.2,137.48,112149.0
2024-02-05 10:30:00,137.62,138.1,136.31,137.03,92209.0,137.62,138.1,136.31,137.03,92209.0
2024-02-05 11:00:00,137.11,138.68,136.92,138.01,82890.0,137.11,138.68,136.92,138.01,82890.0
2024-02-05 11:30:00,138.03,138.48,137.75,138.3,56980.0,138.03,138.48,137.75,138.3,56980.0
2024-02-05 12:00:00,138.38,139.14,138.28,138.91,40628.0,138.38,139.14,138.28,138.91,40628.0
2024-02-05 12:30:00,139.11,140.3,139.05,139.44,64848.0,139.11,140.3,139.05,139.44,64848.0
2024-02-05 13:00:00,139.43,140.35,139.24,139.31,55598.0,139.43,140.35,139.24,139.31,55598.0
2024-02-05 13:30:00,139.27,139.96,139.23,139.33,82007.0,139.27,139.96,139.23,139.33,82007.0
2024-02-05 14:00:00,139.31,140.43,139.31,140.41,54614.0,139.31,140.43,139.31,140.41,54614.0
2024-02-05 14:30:00,140.44,140.77,140.1,140.16,31230.0,140.44,140.77,140.1,140.16,31230.0
2024-02-05 15:00:00,140.15,140.15,139.34,139.95,54540.0,140.15,140.15,139.34,139.95,54540.0
2024-02-05 15:30:00,139.99,140.25,139.36,139.81,150464.0,139.99,140.25,139.36,139.81,150464.0
2024-02-06 09:30:00,139.95,140.84,138.41,140.29,136820.0,139.95,140.84,138.41,140.29,136820.0
2024-02-06 10:00:00,140.38,141.7,140.03,141.2,160048.0,140.38,141.7,140.03,141.2,160048.0
2024-02-06 10:30:00,141.27,142.44,141.11,142.02,176201.0,141.27,142.44,141.11,142.02,176201.0
2024-02-06 11:00:00,141.9,142.0,140.01,141.67,69227.0,141.9,142.0,140.01,141.67,69227.0
2024-02-06 11:30:00,141.54,141.85,140.11,140.11,44863.0,141.54,141.85,140.11,140.11,44863.0
2024-02-06 12:00:00,140.17,140.85,140.01,140.74,65595.0,140.17,140.85,140.01,140.74,65595.0
2024-02-06 12:30:00,140.63,140.97,140.25,140.25,28720.0,140.63,140.97,140.25,140.25,28720.0
2024-02-06 13:00:00,140.31,140.69,139.45,139.78,63122.0,140.31,140.69,139.45,139.78,63122.0
2024-02-06 13:30:00,139.84,140.44,139.53,140.27,43743.0,139.84,140.44,139.53,140.27,43743.0
2024-02-06 14:00:00,140.28,140.29,139.09,139.52,50555.0,140.28,140.29,139.09,139.52,50555.0
2024-02-06 14:30:00,139.53,140.01,139.39,139.86,43359.0,139.53,140.01,139.39,139.86,43359.0
2024-02-06 15:00:00,139.8,140.36,139.79,140.11,62745.0,139.8,140.36,139.79,140.11,62745.0
2024-02-06 15:30:00,140.09,141.57,139.93,141.04,347221.0,140.09,141.57,139.93,141.04,347221.0
2024-02-07 09:30:00,148.41,150.27,142.56,143.03,348615.0,148.41,150.27,142.56,143.03,348615.0
2024-02-07 10:00:00,143.0,146.88,142.6,146.71,166046.0,143.0,146.88,142.6,146.71,166046.0
2024-02-07 10:30:00,146.58,147.27,145.89,146.03,126300.0,146.58,147.27,145.89,146.03,126300.0
2024-02-07 11:00:00,146.14,146.29,145.09,145.83,68813.0,146.14,146.29,145.09,145.83,68813.0
2024-02-07 11:30:00,145.93,146.87,145.56,146.24,48190.0,145.93,146.87,145.56,146.24,48190.0
2024-02-07 12:00:00,146.3,146.38,145.07,145.42,64102.0,146.3,146.38,145.07,145.42,64102.0
2024-02-07 12:30:00,145.34,145.73,144.36,145.73,60470.0,145.34,145.73,144.36,145.73,60470.0
2024-02-07 13:00:00,145.93,147.8,145.7,147.74,81477.0,145.93,147.8,145.7,147.74,81477.0
2024-02-07 13:30:00,147.8,147.92,146.42,146.52,47583.0,147.8,147.92,146.42,146.52,47583.0
2024-02-07 14:00:00,146.68,147.02,145.86,146.93,44480.0,146.68,147.02,145.86,146.93,44480.0
2024-02-07 14:30:00,146.89,147.34,146.53,147.17,54303.0,146.89,147.34,146.53,147.17,54303.0
2024-02-07 15:00:00,147.17,147.18,146.01,146.04,55115.0,147.17,147.18,146.01,146.04,55115.0
2024-02-07 15:30:00,146.09,146.2,145.3,145.44,181881.0,146.09,146.2,145.3,145.44,181881.0
2024-02-08 09:30:00,146.12,146.13,142.15,142.59,178150.0,146.12,146.13,142.15,142.59,178150.0
2024-02-08 10:00:00,142.54,144.11,142.0,143.43,115671.0,142.54,144.11,142.0,143.43,115671.0
2024-02-08 10:30:00,143.42,143.96,143.2,143.64,63140.0,143.42,143.96,143.2,143.64,63140.0
2024-02-08 11:00:00,143.72,144.17,143.0,143.32,69286.0,143.72,144.17,143.0,143.32,69286.0
2024-02-08 11:30:00,143.22,144.14,143.2,143.58,27361.0,143.22,144.14,143.2,143.58,27361.0
2024-02-08 12:00:00,143.7,143.74,143.06,143.17,33070.0,143.7,143.74,143.06,143.17,33070.0
2024-02-08 12:30:00,143.19,143.46,142.83,142.93,38359.0,143.19,143.46,142.83,142.93,38359.0
2024-02-08 13:00:00,142.9,143.75,142.87,143.44,25569.0,142.9,143.75,142.87,143.44,25569.0
2024-02-08 13:30:00,143.37,144.0,143.19,143.89,28411.0,143.37,144.0,143.19,143.89,28411.0
2024-02-08 14:00:00,143.97,143.97,143.41,143.57,30971.0,143.97,143.97,143.41,143.57,30971.0
2024-02-08 14:30:00,143.57,143.86,143.33,143.69,27980.0,143.57,143.86,143.33,143.69,27980.0
2024-02-08 15:00:00,143.71,143.88,143.17,143.31,41732.0,143.71,143.88,143.17,143.31,41732.0
2024-02-08 15:30:00,143.31,143.4,142.54,143.14,179046.0,143.31,143.4,142.54,143.14,179046.0
2024-02-09 09:30:00,144.5,146.92,144.0,146.59,125736.0,144.5,146.92,144.0,146.59,125736.0
2024-02-09 10:00:00,146.57,147.47,145.95,147.39,155433.0,146.57,147.47,145.95,147.39,155433.0
2024-02-09 10:30:00,147.33,148.07,146.52,147.47,141888.0,147.33,148.07,146.52,147.47,141888.0
2024-02-09 11:00:00,147.62,147.93,146.9,147.36,126353.0,147.62,147.93,146.9,147.36,126353.0
2024-02-09 11:30:00,147.36,148.97,147.27,148.78,93639.0,147.36,148.97,147.27,148.78,93639.0
2024-02-09 12:00:00,148.81,150.13,148.8,150.08,79784.0,148.81,150.13,148.8,150.08,79784.0
2024-02-09 12:30:00,150.02,151.03,150.02,150.73,108008.0,150.02,151.03,150.02,150.73,108008.0
2024-02-09 13:00:00,150.67,152.16,150.48,151.54,101637.0,150.67,152.16,150.48,151.54,101637.0
2024-02-09 13:30:00,151.54,152.15,151.28,151.66,81775.0,151.54,152.15,151.28,151.66,81775.0
2024-02-09 14:00:00,151.7,152.19,151.41,152.0,57002.0,151.7,152.19,151.41,152.0,57002.0
2024-02-09 14:30:00,151.99,152.8,151.74,152.28,129917.0,151.99,152.8,151.74,152.28,129917.0
2024-02-09 15:00:00,152.21,153.02,151.86,152.3,183499.0,152.21,153.02,151.86,152.3,183499.0
2024-02-09 15:30:00,152.35,152.38,151.12,151.51,351378.0,152.35,152.38,151.12,151.51,351378.0
2024-02-12 09:30:00,152.4,157.24,151.13,157.04,223823.0,152.4,157.24,151.13,157.04,223823.0
2024-02-12 10:00:00,156.98,156.98,154.19,155.7,196383.0,156.98,156.98,154.19,155.7,196383.0
2024-02-12 10:30:00,155.73,157.15,155.44,156.9,116942.0,155.73,157.15,155.44,156.9,116942.0
2024-02-12 11:00:00,156.9,157.56,156.42,156.93,148842.0,156.9,157.56,156.42,156.93,148842.0
2024-02-12 11:30:00,156.92,157.42,155.62,156.95,96579.0,156.92,157.42,155.62,156.95,96579.0
2024-02-12 12:00:00,156.86,157.72,156.81,157.64,71797.0,156.86,157.72,156.81,157.64,71797.0
2024-02-12 12:30:00,157.6,158.77,157.44,158.65,90804.0,157.6,158.77,157.44,158.65,90804.0
2024-02-12 13:00:00,158.65,159.28,157.71,158.24,129519.0,158.65,159.28,157.71,158.24,129519.0
2024-02-12 13:30:00,158.11,158.12,156.92,157.86,104953.0,158.11,158.12,156.92,157.86,104953.0
2024-02-12 14:00:00,157.84,158.1,157.0,157.47,89995.0,157.84,158.1,157.0,157.47,89995.0
2024-02-12 14:30:00,157.4,157.92,156.92,157.02,49076.0,157.4,157.92,156.92,157.02,49076.0
2024-02-12 15:00:00,156.96,157.33,156.45,156.62,68556.0,156.96,157.33,156.45,156.62,68556.0
2024-02-12 15:30:00,156.56,157.35,156.56,157.34,221286.0,156.56,157.35,156.56,157.34,221286.0
2024-02-13 09:30:00,150.0,155.41,149.79,151.1,381017.0,150.0,155.41,149.79,151.1,381017.0
2024-02-13 10:00:00,151.15,152.29,149.87,152.24,182933.0,151.15,152.29,149.87,152.24,182933.0
2024-02-13 10:30:00,152.25,153.1,151.23,152.66,111020.0,152.25,153.1,151.23,152.66,111020.0
2024-02-13 11:00:00,152.48,153.43,152.27,153.24,86239.0,152.48,153.43,152.27,153.24,86239.0
2024-02-13 11:30:00,153.34,153.77,152.62,153.08,93341.0,153.34,153.77,152.62,153.08,93341.0
2024-02-13 12:00:00,153.11,153.17,152.6,152.84,43879.0,153.11,153.17,152.6,152.84,43879.0
2024-02-13 12:30:00,152.98,153.54,152.92,153.12,27216.0,152.98,153.54,152.92,153.12,27216.0
2024-02-13 13:00:00,153.13,153.78,152.68,153.31,37483.0,153.13,153.78,152.68,153.31,37483.0
2024-02-13 13:30:00,153.11,153.24,152.37,152.57,33445.0,153.11,153.24,152.37,152.57,33445.0
2024-02-13 14:00:00,152.52,152.57,152.11,152.24,49912.0,152.52,152.57,152.11,152.24,49912.0
2024-02-13 14:30:00,152.21,152.83,151.34,151.43,43274.0,152.21,152.83,151.34,151.43,43274.0
2024-02-13 15:00:00,151.43,151.98,151.36,151.7,93223.0,151.43,151.98,151.36,151.7,93223.0
2024-02-13 15:30:00,151.71,152.54,151.53,152.38,188954.0,151.71,152.54,151.53,152.38,188954.0
2024-02-14 09:30:00,156.46,156.63,154.44,155.11,132162.0,156.46,156.63,154.44,155.11,132162.0
2024-02-14 10:00:00,155.0,155.79,153.7,155.5,111579.0,155.0,155.79,153.7,155.5,111579.0
2024-02-14 10:30:00,155.46,157.21,155.01,155.8,104919.0,155.46,157.21,155.01,155.8,104919.0
2024-02-14 11:00:00,155.66,156.86,155.01,156.62,51532.0,155.66,156.86,155.01,156.62,51532.0
2024-02-14 11:30:00,156.81,157.25,156.22,156.54,54011.0,156.81,157.25,156.22,156.54,54011.0
2024-02-14 12:00:00,156.62,157.35,155.86,157.02,29413.0,156.62,157.35,155.86,157.02,29413.0
2024-02-14 12:30:00,157.0,157.16,156.14,156.64,54017.0,157.0,157.16,156.14,156.64,54017.0
2024-02-14 13:00:00,156.63,156.84,156.36,156.47,38258.0,156.63,156.84,156.36,156.47,38258.0
2024-02-14 13:30:00,156.55,157.77,156.53,157.07,29708.0,156.55,157.77,156.53,157.07,29708.0
2024-02-14 14:00:00,157.0,157.59,156.83,157.5,25934.0,157.0,157.59,156.83,157.5,25934.0
2024-02-14 14:30:00,157.58,158.24,157.36,157.89,35879.0,157.58,158.24,157.36,157.89,35879.0
2024-02-14 15:00:00,157.94,158.56,157.67,158.33,96402.0,157.94,158.56,157.67,158.33,96402.0
2024-02-14 15:30:00,158.36,158.59,157.63,158.25,194913.0,158.36,158.59,157.63,158.25,194913.0
2024-02-15 09:30:00,160.0,163.43,159.46,162.04,240250.0,160.0,163.43,159.46,162.04,240250.0
2024-02-15 10:00:00,161.89,161.94,160.01,160.57,173066.0,161.89,161.94,160.01,160.57,173066.0
2024-02-15 10:30:00,160.61,161.17,158.52,158.95,161926.0,160.61,161.17,158.52,158.95,161926.0
2024-02-15 11:00:00,158.87,159.52,158.0,159.15,86583.0,158.87,159.52,158.0,159.15,86583.0
2024-02-15 11:30:00,159.0,159.22,158.07,158.81,62292.0,159.0,159.22,158.07,158.81,62292.0
2024-02-15 12:00:00,158.82,159.09,158.01,158.2,41592.0,158.82,159.09,158.01,158.2,41592.0
2024-02-15 12:30:00,158.2,158.46,157.93,158.08,29663.0,158.2,158.46,157.93,158.08,29663.0
2024-02-15 13:00:00,158.09,159.08,157.75,159.08,40834.0,158.09,159.08,157.75,159.08,40834.0
2024-02-15 13:30:00,159.2,159.3,158.49,158.7,24826.0,159.2,159.3,158.49,158.7,24826.0
2024-02-15 14:00:00,158.7,158.83,158.22,158.74,17457.0,158.7,158.83,158.22,158.74,17457.0
2024-02-15 14:30:00,158.75,159.12,158.41,159.05,21959.0,158.75,159.12,158.41,159.05,21959.0
2024-02-15 15:00:00,159.12,159.12,158.05,158.84,73889.0,159.12,159.12,158.05,158.84,73889.0
2024-02-15 15:30:00,158.84,159.84,158.63,159.78,165858.0,158.84,159.84,158.63,159.78,165858.0
2024-02-16 09:30:00,157.64,158.8,155.03,156.25,113498.0,157.64,158.8,155.03,156.25,113498.0
2024-02-16 10:00:00,155.95,157.43,155.72,156.45,55893.0,155.95,157.43,155.72,156.45,55893.0
2024-02-16 10:30:00,156.45,157.04,156.04,156.49,36823.0,156.45,157.04,156.04,156.49,36823.0
2024-02-16 11:00:00,156.5,156.8,155.89,156.42,52098.0,156.5,156.8,155.89,156.42,52098.0
2024-02-16 11:30:00,156.53,157.86,156.35,157.59,44029.0,156.53,157.86,156.35,157.59,44029.0
2024-02-16 12:00:00,157.6,158.21,157.21,158.17,38377.0,157.6,158.21,157.21,158.17,38377.0
2024-02-16 12:30:00,158.18,158.53,157.97,158.51,38894.0,158.18,158.53,157.97,158.51,38894.0
2024-02-16 13:00:00,158.54,159.2,157.67,159.08,58866.0,158.54,159.2,157.67,159.08,58866.0
2024-02-16 13:30:00,159.19,159.19,158.73,158.79,42446.0,159.19,159.19,158.73,158.79,42446.0
2024-02-16 14:00:00,158.85,159.44,158.78,159.03,19913.0,158.85,159.44,158.78,159.03,19913.0
2024-02-16 14:30:00,158.91,158.92,157.59,157.97,45441.0,158.91,158.92,157.59,157.97,45441.0
2024-02-16 15:00:00,157.97,157.99,157.42,157.53,43622.0,157.97,157.99,157.42,157.53,43622.0
2024-02-16 15:30:00,157.52,157.64,156.9,156.98,96442.0,157.52,157.64,156.9,156.98,96442.0
2024-02-20 09:30:00,154.85,155.95,153.59,155.04,139502.0,154.85,155.95,153.59,155.04,139502.0
2024-02-20 10:00:00,154.94,155.24,153.74,154.49,87188.0,154.94,155.24,153.74,154.49,87188.0
2024-02-20 10:30:00,154.45,155.72,154.37,154.89,138941.0,154.45,155.72,154.37,154.89,138941.0
2024-02-20 11:00:00,154.9,155.17,153.43,153.7,69461.0,154.9,155.17,153.43,153.7,69461.0
2024-02-20 11:30:00,153.55,153.72,152.7,152.71,47741.0,153.55,153.72,152.7,152.71,47741.0
2024-02-20 12:00:00,152.75,153.22,152.35,152.85,37487.0,152.75,153.22,152.35,152.85,37487.0
2024-02-20 12:30:00,152.92,153.5,152.75,153.3,28005.0,152.92,153.5,152.75,153.3,28005.0
2024-02-20 13:00:00,153.54,153.67,153.01,153.16,20049.0,153.54,153.67,153.01,153.16,20049.0
2024-02-20 13:30:00,153.17,153.34,152.9,153.21,15229.0,153.17,153.34,152.9,153.21,15229.0
2024-02-20 14:00:00,153.26,153.68,153.05,153.67,23212.0,153.26,153.68,153.05,153.67,23212.0
2024-02-20 14:30:00,153.58,153.95,153.23,153.88,25463.0,153.58,153.95,153.23,153.88,25463.0
2024-02-20 15:00:00,153.88,154.27,153.54,154.21,51564.0,153.88,154.27,153.54,154.21,51564.0
2024-02-20 15:30:00,154.24,154.26,153.12,153.26,133967.0,154.24,154.26,153.12,153.26,133967.0
2024-02-21 09:30:00,149.41,150.65,147.42,149.66,167255.0,149.41,150.65,147.42,149.66,167255.0
2024-02-21 10:00:00,149.64,150.36,148.51,148.97,87676.0,149.64,150.36,148.51,148.97,87676.0
2024-02-21 10:30:00,148.99,149.24,148.2,148.42,47821.0,148.99,149.24,148.2,148.42,47821.0
2024-02-21 11:00:00,148.38,149.88,148.37,149.32,41641.0,148.38,149.88,148.37,149.32,41641.0
2024-02-21 11:30:00,149.22,150.03,148.81,149.82,31619.0,149.22,150.03,148.81,149.82,31619.0
2024-02-21 12:00:00,149.65,149.69,148.8,148.9,34803.0,149.65,149.69,148.8,148.9,34803.0
2024-02-21 12:30:00,148.9,149.66,148.89,149.66,18566.0,148.9,149.66,148.89,149.66,18566.0
2024-02-21 13:00:00,149.6,150.11,149.0,149.99,21760.0,149.6,150.11,149.0,149.99,21760.0
2024-02-21 13:30:00,150.0,150.0,149.3,149.31,22382.0,150.0,150.0,149.3,149.31,22382.0
2024-02-21 14:00:00,149.34,149.59,148.64,149.09,28662.0,149.34,149.59,148.64,149.09,28662.0
2024-02-21 14:30:00,149.12,149.34,149.01,149.18,22113.0,149.12,149.34,149.01,149.18,22113.0
2024-02-21 15:00:00,149.14,149.17,148.62,149.09,50367.0,149.14,149.17,148.62,149.09,50367.0
2024-02-21 15:30:00,149.15,150.28,149.15,150.03,92312.0,149.15,150.28,149.15,150.03,92312.0
2024-02-22 09:30:00,150.1,150.36,145.7,148.52,265890.0,150.1,150.36,145.7,148.52,265890.0
2024-02-22 10:00:00,148.58,149.1,146.89,146.89,96355.0,148.58,149.1,146.89,146.89,96355.0
2024-02-22 10:30:00,146.89,147.59,146.05,146.44,66600.0,146.89,147.59,146.05,146.44,66600.0
2024-02-22 11:00:00,146.49,147.5,145.78,147.19,84721.0,146.49,147.5,145.78,147.19,84721.0
2024-02-22 11:30:00,147.28,148.44,147.18,147.64,95410.0,147.28,148.44,147.18,147.64,95410.0
2024-02-22 12:00:00,147.54,148.33,147.51,148.22,35003.0,147.54,148.33,147.51,148.22,35003.0
2024-02-22 12:30:00,148.21,148.33,146.7,147.15,99734.0,148.21,148.33,146.7,147.15,99734.0
2024-02-22 13:00:00,147.16,147.39,146.58,147.33,94109.0,147.16,147.39,146.58,147.33,94109.0
2024-02-22 13:30:00,147.37,147.39,146.36,146.59,58557.0,147.37,147.39,146.36,146.59,58557.0
2024-02-22 14:00:00,146.47,146.9,146.18,146.67,53081.0,146.47,146.9,146.18,146.67,53081.0
2024-02-22 14:30:00,146.66,146.74,145.22,145.22,85251.0,146.66,146.74,145.22,145.22,85251.0
2024-02-22 15:00:00,145.26,146.1,145.2,145.56,86692.0,145.26,146.1,145.2,145.56,86692.0
2024-02-22 15:30:00,145.52,145.71,144.66,144.69,226147.0,145.52,145.71,144.66,144.69,226147.0
2024-02-23 09:30:00,144.12,144.32,141.7,142.31,247237.0,144.12,144.32,141.7,142.31,247237.0
2024-02-23 10:00:00,142.35,144.06,141.86,142.91,139996.0,142.35,144.06,141.86,142.91,139996.0
2024-02-23 10:30:00,143.04,143.31,142.28,142.53,119620.0,143.04,143.31,142.28,142.53,119620.0
2024-02-23 11:00:00,142.5,142.69,141.8,142.53,93688.0,142.5,142.69,141.8,142.53,93688.0
2024-02-23 11:30:00,142.53,143.35,142.41,143.26,104259.0,142.53,143.35,142.41,143.26,104259.0
2024-02-23 12:00:00,143.31,143.75,143.1,143.29,34866.0,143.31,143.75,143.1,143.29,34866.0
2024-02-23 12:30:00,143.24,144.04,143.16,143.97,26006.0,143.24,144.04,143.16,143.97,26006.0
2024-02-23 13:00:00,143.98,144.66,143.84,144.66,37302.0,143.98,144.66,143.84,144.66,37302.0
2024-02-23 13:30:00,144.66,144.93,144.16,144.16,37064.0,144.66,144.93,144.16,144.16,37064.0
2024-02-23 14:00:00,144.14,144.22,143.54,143.65,23246.0,144.14,144.22,143.54,143.65,23246.0
2024-02-23 14:30:00,143.59,143.84,143.57,143.68,26708.0,143.59,143.84,143.57,143.68,26708.0
2024-02-23 15:00:00,143.76,143.79,143.04,143.17,36238.0,143.76,143.79,143.04,143.17,36238.0
2024-02-23 15:30:00,143.17,143.43,142.82,142.86,181504.0,143.17,143.43,142.82,142.86,181504.0
2024-02-26 09:30:00,143.16,145.07,141.76,145.04,171777.0,143.16,145.07,141.76,145.04,171777.0
2024-02-26 10:00:00,145.11,146.0,144.42,145.14,111240.0,145.11,146.0,144.42,145.14,111240.0
2024-02-26 10:30:00,145.2,145.58,144.35,144.35,62395.0,145.2,145.58,144.35,144.35,62395.0
2024-02-26 11:00:00,144.42,144.6,143.35,143.64,65309.0,144.42,144.6,143.35,143.64,65309.0
2024-02-26 11:30:00,143.59,143.94,143.29,143.53,39331.0,143.59,143.94,143.29,143.53,39331.0
2024-02-26 12:00:00,143.54,143.99,143.35,143.65,46363.0,143.54,143.99,143.35,143.65,46363.0
2024-02-26 12:30:00,143.64,143.98,143.42,143.81,24195.0,143.64,143.98,143.42,143.81,24195.0
2024-02-26 13:00:00,143.83,143.98,142.99,143.08,45528.0,143.83,143.98,142.99,143.08,45528.0
2024-02-26 13:30:00,143.1,143.66,142.84,143.42,29189.0,143.1,143.66,142.84,143.42,29189.0
2024-02-26 14:00:00,143.4,143.5,142.66,143.24,55364.0,143.4,143.5,142.66,143.24,55364.0
2024-02-26 14:30:00,143.33,143.87,142.86,143.86,49553.0,143.33,143.87,142.86,143.86,49553.0
2024-02-26 15:00:00,143.84,144.05,143.48,143.7,97220.0,143.84,144.05,143.48,143.7,97220.0
2024-02-26 15:30:00,143.67,144.83,143.21,144.56,181650.0,143.67,144.83,143.21,144.56,181650.0
2024-02-27 09:30:00,146.84,147.56,144.28,145.36,235806.0,146.84,147.56,144.28,145.36,235806.0
2024-02-27 10:00:00,145.37,146.73,144.8,146.51,157554.0,145.37,146.73,144.8,146.51,157554.0
2024-02-27 10:30:00,146.53,146.92,145.3,145.62,92872.0,146.53,146.92,145.3,145.62,92872.0
2024-02-27 11:00:00,145.65,145.87,145.03,145.56,80458.0,145.65,145.87,145.03,145.56,80458.0
2024-02-27 11:30:00,145.51,146.12,145.4,145.96,53286.0,145.51,146.12,145.4,145.96,53286.0
2024-02-27 12:00:00,145.94,146.1,145.02,145.3,66328.0,145.94,146.1,145.02,145.3,66328.0
2024-02-27 12:30:00,145.26,145.37,144.41,144.49,94686.0,145.26,145.37,144.41,144.49,94686.0
2024-02-27 13:00:00,144.45,145.87,144.31,145.62,73532.0,144.45,145.87,144.31,145.62,73532.0
2024-02-27 13:30:00,145.62,146.26,145.62,145.83,110681.0,145.62,146.26,145.62,145.83,110681.0
2024-02-27 14:00:00,145.84,146.35,145.54,146.0,116778.0,145.84,146.35,145.54,146.0,116778.0
2024-02-27 14:30:00,145.92,146.2,145.68,146.16,71801.0,145.92,146.2,145.68,146.16,71801.0
2024-02-27 15:00:00,146.16,146.3,145.35,145.5,131526.0,146.16,146.3,145.35,145.5,131526.0
2024-02-27 15:30:00,145.54,145.63,144.8,145.09,530736.0,145.54,145.63,144.8,145.09,530736.0
2024-02-28 09:30:00,153.73,157.2,150.79,157.11,1305014.0,153.73,157.2,150.79,157.11,1305014.0
2024-02-28 10:00:00,157.15,158.12,150.88,151.38,940887.0,157.15,158.12,150.88,151.38,940887.0
2024-02-28 10:30:00,151.26,151.48,147.1,149.4,912299.0,151.26,151.48,147.1,149.4,912299.0
2024-02-28 11:00:00,149.36,151.1,147.39,148.18,661634.0,149.36,151.1,147.39,148.18,661634.0
2024-02-28 11:30:00,148.2,148.3,147.15,147.84,279115.0,148.2,148.3,147.15,147.84,279115.0
2024-02-28 12:00:00,147.75,149.85,147.75,148.64,220183.0,147.75,149.85,147.75,148.64,220183.0
2024-02-28 12:30:00,148.6,148.98,147.84,148.61,166201.0,148.6,148.98,147.84,148.61,166201.0
2024-02-28 13:00:00,148.54,149.75,148.12,149.44,163020.0,148.54,149.75,148.12,149.44,163020.0
2024-02-28 13:30:00,149.5,149.83,149.1,149.54,102525.0,149.5,149.83,149.1,149.54,102525.0
2024-02-28 14:00:00,149.52,150.71,149.27,149.55,177498.0,149.52,150.71,149.27,149.55,177498.0
2024-02-28 14:30:00,149.48,149.67,147.6,147.66,162252.0,149.48,149.67,147.6,147.66,162252.0
2024-02-28 15:00:00,147.65,148.19,146.45,147.66,275854.0,147.65,148.19,146.45,147.66,275854.0
2024-02-28 15:30:00,147.69,149.31,147.53,149.25,578388.0,147.69,149.31,147.53,149.25,578388.0
2024-02-29 09:30:00,151.85,157.23,151.0,154.11,576521.0,151.85,157.23,151.0,154.11,576521.0
2024-02-29 10:00:00,154.23,154.74,151.14,151.96,198092.0,154.23,154.74,151.14,151.96,198092.0
2024-02-29 10:30:00,152.0,153.17,151.0,152.8,134841.0,152.0,153.17,151.0,152.8,134841.0
2024-02-29 11:00:00,152.89,153.03,150.71,151.0,123697.0,152.89,153.03,150.71,151.0,123697.0
2024-02-29 11:30:00,151.07,151.89,149.85,151.83,197078.0,151.07,151.89,149.85,151.83,197078.0
2024-02-29 12:00:00,151.74,152.49,151.28,152.17,82788.0,151.74,152.49,151.28,152.17,82788.0
2024-02-29 12:30:00,152.23,152.49,151.32,151.41,77822.0,152.23,152.49,151.32,151.41,77822.0
2024-02-29 13:00:00,151.37,152.56,150.96,152.26,77402.0,151.37,152.56,150.96,152.26,77402.0
2024-02-29 13:30:00,152.22,153.86,152.2,153.62,98865.0,152.22,153.86,152.2,153.62,98865.0
2024-02-29 14:00:00,153.64,153.95,152.65,153.49,89720.0,153.64,153.95,152.65,153.49,89720.0
2024-02-29 14:30:00,153.5,153.57,152.91,153.53,89612.0,153.5,153.57,152.91,153.53,89612.0
2024-02-29 15:00:00,153.56,154.21,153.54,153.66,123730.0,153.56,154.21,153.54,153.66,123730.0
2024-02-29 15:30:00,153.68,154.43,152.88,153.88,315805.0,153.68,154.43,152.88,153.88,315805.0
2024-03-01 09:30:00,152.74,155.75,152.69,155.4,237557.0,152.74,155.75,152.69,155.4,237557.0
2024-03-01 10:00:00,155.4,160.8,155.23,160.73,340102.0,155.4,160.8,155.23,160.73,340102.0
2024-03-01 10:30:00,160.72,161.49,159.65,160.26,271653.0,160.72,161.49,159.65,160.26,271653.0
2024-03-01 11:00:00,160.33,161.44,159.64,160.32,148679.0,160.33,161.44,159.64,160.32,148679.0
2024-03-01 11:30:00,160.3,160.69,159.11,159.28,100045.0,160.3,160.69,159.11,159.28,100045.0
2024-03-01 12:00:00,159.28,159.63,158.49,158.61,95873.0,159.28,159.63,158.49,158.61,95873.0
2024-03-01 12:30:00,158.69,158.72,157.24,157.53,105783.0,158.69,158.72,157.24,157.53,105783.0
2024-03-01 13:00:00,157.6,159.15,157.54,158.78,72877.0,157.6,159.15,157.54,158.78,72877.0
2024-03-01 13:30:00,158.8,159.18,158.53,158.72,49878.0,158.8,159.18,158.53,158.72,49878.0
2024-03-01 14:00:00,158.72,158.79,157.83,158.25,56521.0,158.72,158.79,157.83,158.25,56521.0
2024-03-01 14:30:00,158.16,158.58,157.49,157.56,45949.0,158.16,158.58,157.49,157.56,45949.0
2024-03-01 15:00:00,157.59,158.04,157.26,157.93,68497.0,157.59,158.04,157.26,157.93,68497.0
2024-03-01 15:30:00,158.01,158.19,157.22,158.11,257853.0,158.01,158.19,157.22,158.11,257853.0
2024-03-04 09:30:00,160.0,161.2,156.72,156.75,213759.0,160.0,161.2,156.72,156.75,213759.0
2024-03-04 10:00:00,156.86,156.92,154.55,155.43,168890.0,156.86,156.92,154.55,155.43,168890.0
2024-03-04 10:30:00,155.43,155.87,154.53,154.53,174571.0,155.43,155.87,154.53,154.53,174571.0
2024-03-04 11:00:00,154.61,156.1,154.45,155.32,93792.0,154.61,156.1,154.45,155.32,93792.0
2024-03-04 11:30:00,155.39,156.2,155.25,155.34,54533.0,155.39,156.2,155.25,155.34,54533.0
2024-03-04 12:00:00,155.45,156.1,154.32,154.56,81103.0,155.45,156.1,154.32,154.56,81103.0
2024-03-04 12:30:00,154.69,155.05,154.46,154.79,56511.0,154.69,155.05,154.46,154.79,56511.0
2024-03-04 13:00:00,154.86,155.2,154.17,154.21,49545.0,154.86,155.2,154.17,154.21,49545.0
2024-03-04 13:30:00,154.2,154.87,154.16,154.75,53321.0,154.2,154.87,154.16,154.75,53321.0
2024-03-04 14:00:00,154.76,155.57,154.7,155.01,61833.0,154.76,155.57,154.7,155.01,61833.0
2024-03-04 14:30:00,155.19,156.61,155.15,156.55,47350.0,155.19,156.61,155.15,156.55,47350.0
2024-03-04 15:00:00,156.59,156.8,155.89,156.09,68639.0,156.59,156.8,155.89,156.09,68639.0
2024-03-04 15:30:00,156.09,156.79,155.44,156.7,228879.0,156.09,156.79,155.44,156.7,228879.0
2024-03-05 09:30:00,154.59,156.88,152.4,156.47,195505.0,154.59,156.88,152.4,156.47,195505.0
2024-03-05 10:00:00,156.61,158.71,156.6,158.07,115917.0,156.61,158.71,156.6,158.07,115917.0
2024-03-05 10:30:00,158.14,159.25,157.69,159.0,104709.0,158.14,159.25,157.69,159.0,104709.0
2024-03-05 11:00:00,158.98,159.34,157.83,159.28,98906.0,158.98,159.34,157.83,159.28,98906.0
2024-03-05 11:30:00,159.32,160.89,159.26,160.74,128749.0,159.32,160.89,159.26,160.74,128749.0
2024-03-05 12:00:00,160.71,161.63,160.11,161.61,104549.0,160.71,161.63,160.11,161.61,104549.0
2024-03-05 12:30:00,161.54,162.84,161.44,162.06,139368.0,161.54,162.84,161.44,162.06,139368.0
2024-03-05 13:00:00,162.1,164.2,161.62,163.86,165168.0,162.1,164.2,161.62,163.86,165168.0
2024-03-05 13:30:00,163.76,163.98,161.79,161.95,109835.0,163.76,163.98,161.79,161.95,109835.0
2024-03-05 14:00:00,162.09,162.71,161.91,162.39,61559.0,162.09,162.71,161.91,162.39,61559.0
2024-03-05 14:30:00,162.26,162.26,160.78,160.84,72153.0,162.26,162.26,160.78,160.84,72153.0
2024-03-05 15:00:00,160.8,161.3,160.3,160.78,86984.0,160.8,161.3,160.3,160.78,86984.0
2024-03-05 15:30:00,160.75,160.83,158.7,159.06,268953.0,160.75,160.83,158.7,159.06,268953.0
2024-03-06 09:30:00,161.08,163.57,158.03,159.53,230711.0,161.08,163.57,158.03,159.53,230711.0
2024-03-06 10:00:00,159.39,159.39,157.01,157.78,55298.0,159.39,159.39,157.01,157.78,55298.0
2024-03-06 10:30:00,157.74,159.8,157.71,159.67,59225.0,157.74,159.8,157.71,159.67,59225.0
2024-03-06 11:00:00,159.67,160.98,159.4,160.46,81430.0,159.67,160.98,159.4,160.46,81430.0
2024-03-06 11:30:00,160.55,160.57,159.02,159.25,118083.0,160.55,160.57,159.02,159.25,118083.0
2024-03-06 12:00:00,159.43,160.07,158.36,159.11,67150.0,159.43,160.07,158.36,159.11,67150.0
2024-03-06 12:30:00,159.02,159.36,158.8,159.14,27236.0,159.02,159.36,158.8,159.14,27236.0
2024-03-06 13:00:00,159.22,160.31,159.13,160.08,53145.0,159.22,160.31,159.13,160.08,53145.0
2024-03-06 13:30:00,160.04,160.04,157.5,157.87,90195.0,160.04,160.04,157.5,157.87,90195.0
2024-03-06 14:00:00,157.76,158.32,157.3,158.11,45735.0,157.76,158.32,157.3,158.11,45735.0
2024-03-06 14:30:00,158.23,158.55,157.65,158.23,46447.0,158.23,158.55,157.65,158.23,46447.0
2024-03-06 15:00:00,158.18,158.33,157.33,157.55,63934.0,158.18,158.33,157.33,157.55,63934.0
2024-03-06 15:30:00,157.52,158.56,156.88,158.42,125826.0,157.52,158.56,156.88,158.42,125826.0
2024-03-07 09:30:00,160.0,160.78,158.76,159.09,64995.0,160.0,160.78,158.76,159.09,64995.0
2024-03-07 10:00:00,159.0,160.25,158.18,158.89,89926.0,159.0,160.25,158.18,158.89,89926.0
2024-03-07 10:30:00,158.75,159.77,158.5,159.36,34664.0,158.75,159.77,158.5,159.36,34664.0
2024-03-07 11:00:00,159.34,160.56,159.2,160.46,33862.0,159.34,160.56,159.2,160.46,33862.0
2024-03-07 11:30:00,160.33,160.82,159.86,160.53,55680.0,160.33,160.82,159.86,160.53,55680.0
2024-03-07 12:00:00,160.53,160.93,160.43,160.65,32746.0,160.53,160.93,160.43,160.65,32746.0
2024-03-07 12:30:00,160.67,160.89,160.32,160.83,30450.0,160.67,160.89,160.32,160.83,30450.0
2024-03-07 13:00:00,160.93,161.65,160.27,161.44,29771.0,160.93,161.65,160.27,161.44,29771.0
2024-03-07 13:30:00,161.37,161.89,161.25,161.27,28242.0,161.37,161.89,161.25,161.27,28242.0
2024-03-07 14:00:00,161.19,161.36,160.64,160.77,21623.0,161.19,161.36,160.64,160.77,21623.0
2024-03-07 14:30:00,160.8,161.19,160.58,161.04,21867.0,160.8,161.19,160.58,161.04,21867.0
2024-03-07 15:00:00,161.01,161.26,160.76,160.97,40793.0,161.01,161.26,160.76,160.97,40793.0
2024-03-07 15:30:00,161.06,161.21,160.19,160.28,104308.0,161.06,161.21,160.19,160.28,104308.0
2024-03-08 09:30:00,162.24,165.35,161.72,164.19,228337.0,162.24,165.35,161.72,164.19,228337.0
2024-03-08 10:00:00,163.99,164.69,163.31,163.85,92285.0,163.99,164.69,163.31,163.85,92285.0
2024-03-08 10:30:00,163.97,163.97,161.86,162.08,121214.0,163.97,163.97,161.86,162.08,121214.0
2024-03-08 11:00:00,162.08,162.2,160.33,160.56,81040.0,162.08,162.2,160.33,160.56,81040.0
2024-03-08 11:30:00,160.54,161.97,160.19,161.86,48156.0,160.54,161.97,160.19,161.86,48156.0
2024-03-08 12:00:00,161.78,162.37,161.54,162.0,38342.0,161.78,162.37,161.54,162.0,38342.0
2024-03-08 12:30:00,162.13,162.65,161.48,161.53,30084.0,162.13,162.65,161.48,161.53,30084.0
2024-03-08 13:00:00,161.34,162.0,161.16,161.39,17787.0,161.34,162.0,161.16,161.39,17787.0
2024-03-08 13:30:00,161.33,161.53,160.63,161.25,39417.0,161.33,161.53,160.63,161.25,39417.0
2024-03-08 14:00:00,161.3,162.45,161.22,162.2,28471.0,161.3,162.45,161.22,162.2,28471.0
2024-03-08 14:30:00,162.27,162.86,162.15,162.56,49578.0,162.27,162.86,162.15,162.56,49578.0
2024-03-08 15:00:00,162.59,162.9,161.62,161.62,48305.0,162.59,162.9,161.62,161.62,48305.0
2024-03-08 15:30:00,161.56,162.0,161.1,161.35,107572.0,161.56,162.0,161.1,161.35,107572.0
2024-03-11 09:30:00,161.75,168.71,161.73,164.74,289820.0,161.75,168.71,161.73,164.74,289820.0
2024-03-11 10:00:00,164.91,164.91,163.58,164.08,123146.0,164.91,164.91,163.58,164.08,123146.0
2024-03-11 10:30:00,164.02,164.72,163.22,163.5,72846.0,164.02,164.72,163.22,163.5,72846.0
2024-03-11 11:00:00,163.6,163.6,162.26,162.82,64230.0,163.6,163.6,162.26,162.82,64230.0
2024-03-11 11:30:00,162.7,163.27,162.19,163.27,71918.0,162.7,163.27,162.19,163.27,71918.0
2024-03-11 12:00:00,163.33,164.3,163.1,163.94,45999.0,163.33,164.3,163.1,163.94,45999.0
2024-03-11 12:30:00,164.07,164.72,163.94,164.47,41143.0,164.07,164.72,163.94,164.47,41143.0
2024-03-11 13:00:00,164.39,164.74,164.04,164.31,32986.0,164.39,164.74,164.04,164.31,32986.0
2024-03-11 13:30:00,164.29,164.38,163.3,163.5,48438.0,164.29,164.38,163.3,163.5,48438.0
2024-03-11 14:00:00,163.5,163.6,163.07,163.21,33961.0,163.5,163.6,163.07,163.21,33961.0
2024-03-11 14:30:00,163.21,163.28,162.36,162.66,43607.0,163.21,163.28,162.36,162.66,43607.0
2024-03-11 15:00:00,162.67,162.83,161.58,161.95,71418.0,162.67,162.83,161.58,161.95,71418.0
2024-03-11 15:30:00,161.92,162.68,161.86,162.21,115843.0,161.92,162.68,161.86,162.21,115843.0
2024-03-12 09:30:00,161.53,162.36,157.95,160.0,155327.0,161.53,162.36,157.95,160.0,155327.0
2024-03-12 10:00:00,159.87,160.49,158.6,159.99,105221.0,159.87,160.49,158.6,159.99,105221.0
2024-03-12 10:30:00,160.12,160.53,159.36,160.28,83771.0,160.12,160.53,159.36,160.28,83771.0
2024-03-12 11:00:00,160.38,161.39,160.2,160.65,57740.0,160.38,161.39,160.2,160.65,57740.0
2024-03-12 11:30:00,160.63,160.81,159.94,160.0,42331.0,160.63,160.81,159.94,160.0,42331.0
2024-03-12 12:00:00,159.99,159.99,158.98,159.06,53050.0,159.99,159.99,158.98,159.06,53050.0
2024-03-12 12:30:00,159.06,159.12,157.6,158.86,68640.0,159.06,159.12,157.6,158.86,68640.0
2024-03-12 13:00:00,158.91,159.17,158.25,158.73,49103.0,158.91,159.17,158.25,158.73,49103.0
2024-03-12 13:30:00,158.64,159.39,158.64,159.16,35310.0,158.64,159.39,158.64,159.16,35310.0
2024-03-12 14:00:00,159.21,159.7,158.92,159.65,28132.0,159.21,159.7,158.92,159.65,28132.0
2024-03-12 14:30:00,159.72,159.85,159.1,159.6,31499.0,159.72,159.85,159.1,159.6,31499.0
2024-03-12 15:00:00,159.58,160.07,159.39,160.06,41251.0,159.58,160.07,159.39,160.06,41251.0
2024-03-12 15:30:00,160.02,160.02,159.2,159.4,113859.0,160.02,160.02,159.2,159.4,113859.0
2024-03-13 09:30:00,157.67,159.96,156.01,158.66,83661.0,157.67,159.96,156.01,158.66,83661.0
2024-03-13 10:00:00,158.61,159.34,157.72,158.07,60213.0,158.61,159.34,157.72,158.07,60213.0
2024-03-13 10:30:00,158.05,159.39,157.6,158.91,67101.0,158.05,159.39,157.6,158.91,67101.0
2024-03-13 11:00:00,158.85,159.72,158.45,159.05,34085.0,158.85,159.72,158.45,159.05,34085.0
2024-03-13 11:30:00,159.01,160.22,158.91,159.66,31184.0,159.01,160.22,158.91,159.66,31184.0
2024-03-13 12:00:00,159.56,159.8,158.88,158.91,24781.0,159.56,159.8,158.88,158.91,24781.0
2024-03-13 12:30:00,158.96,159.07,158.14,158.48,27275.0,158.96,159.07,158.14,158.48,27275.0
2024-03-13 13:00:00,158.51,158.92,157.91,158.72,40862.0,158.51,158.92,157.91,158.72,40862.0
2024-03-13 13:30:00,158.69,158.82,158.21,158.37,28991.0,158.69,158.82,158.21,158.37,28991.0
2024-03-13 14:00:00,158.37,158.48,157.84,158.14,39901.0,158.37,158.48,157.84,158.14,39901.0
2024-03-13 14:30:00,158.09,158.1,157.46,157.78,49478.0,158.09,158.1,157.46,157.78,49478.0
2024-03-13 15:00:00,157.77,158.27,157.53,157.82,46154.0,157.77,158.27,157.53,157.82,46154.0
2024-03-13 15:30:00,157.84,159.19,157.7,158.1,142833.0,157.84,159.19,157.7,158.1,142833.0
2024-03-14 09:30:00,157.75,157.75,153.8,154.17,153299.0,157.75,157.75,153.8,154.17,153299.0
2024-03-14 10:00:00,154.09,154.99,153.33,154.58,107908.0,154.09,154.99,153.33,154.58,107908.0
2024-03-14 10:30:00,154.59,155.8,154.28,154.46,58756.0,154.59,155.8,154.28,154.46,58756.0
2024-03-14 11:00:00,154.63,154.79,152.91,153.1,72493.0,154.63,154.79,152.91,153.1,72493.0
2024-03-14 11:30:00,153.11,153.43,152.21,152.25,77856.0,153.11,153.43,152.21,152.25,77856.0
2024-03-14 12:00:00,152.25,152.34,150.77,151.35,189127.0,152.25,152.34,150.77,151.35,189127.0
2024-03-14 12:30:00,151.28,152.0,151.06,151.77,66828.0,151.28,152.0,151.06,151.77,66828.0
2024-03-14 13:00:00,151.77,152.33,150.39,150.46,87057.0,151.77,152.33,150.39,150.46,87057.0
2024-03-14 13:30:00,150.39,151.1,150.12,150.92,68363.0,150.39,151.1,150.12,150.92,68363.0
2024-03-14 14:00:00,150.92,151.35,150.45,150.54,67326.0,150.92,151.35,150.45,150.54,67326.0
2024-03-14 14:30:00,150.53,150.83,149.96,149.99,96273.0,150.53,150.83,149.96,149.99,96273.0
2024-03-14 15:00:00,149.99,150.01,148.63,148.95,153177.0,149.99,150.01,148.63,148.95,153177.0
2024-03-14 15:30:00,148.96,149.6,148.64,149.41,314716.0,148.96,149.6,148.64,149.41,314716.0
2024-03-15 09:30:00,147.51,149.55,147.4,147.87,139407.0,147.51,149.55,147.4,147.87,139407.0
2024-03-15 10:00:00,147.83,149.01,147.33,148.12,95302.0,147.83,149.01,147.33,148.12,95302.0
2024-03-15 10:30:00,148.08,149.24,147.77,148.13,79109.0,148.08,149.24,147.77,148.13,79109.0
2024-03-15 11:00:00,148.24,148.6,147.89,148.3,50259.0,148.24,148.6,147.89,148.3,50259.0
2024-03-15 11:30:00,148.22,148.27,147.5,148.27,56907.0,148.22,148.27,147.5,148.27,56907.0
2024-03-15 12:00:00,148.2,148.27,147.39,148.05,64126.0,148.2,148.27,147.39,148.05,64126.0
2024-03-15 12:30:00,148.12,148.16,147.45,147.5,69805.0,148.12,148.16,147.45,147.5,69805.0
2024-03-15 13:00:00,147.46,148.18,147.35,148.12,96678.0,147.46,148.18,147.35,148.12,96678.0
2024-03-15 13:30:00,148.14,148.44,147.34,147.98,71203.0,148.14,148.44,147.34,147.98,71203.0
2024-03-15 14:00:00,147.89,148.03,147.66,147.86,46284.0,147.89,148.03,147.66,147.86,46284.0
2024-03-15 14:30:00,147.85,147.98,147.55,147.79,116023.0,147.85,147.98,147.55,147.79,116023.0
2024-03-15 15:00:00,147.79,147.89,147.33,147.58,131067.0,147.79,147.89,147.33,147.58,131067.0
2024-03-15 15:30:00,147.59,147.69,146.85,147.43,192696.0,147.59,147.69,146.85,147.43,192696.0
2024-03-18 09:30:00,148.41,148.67,146.1,146.79,105552.0,148.41,148.67,146.1,146.79,105552.0
2024-03-18 10:00:00,147.06,148.55,146.75,148.29,83524.0,147.06,148.55,146.75,148.29,83524.0
2024-03-18 10:30:00,148.28,149.39,148.04,149.09,46888.0,148.28,149.39,148.04,149.09,46888.0
2024-03-18 11:00:00,149.09,150.03,148.9,149.94,64369.0,149.09,150.03,148.9,149.94,64369.0
2024-03-18 11:30:00,149.94,149.94,149.2,149.81,41218.0,149.94,149.94,149.2,149.81,41218.0
2024-03-18 12:00:00,149.89,150.92,149.87,150.87,33178.0,149.89,150.92,149.87,150.87,33178.0
2024-03-18 12:30:00,150.88,151.4,150.46,150.58,52684.0,150.88,151.4,150.46,150.58,52684.0
2024-03-18 13:00:00,150.52,150.53,149.1,149.25,55998.0,150.52,150.53,149.1,149.25,55998.0
2024-03-18 13:30:00,149.21,149.98,148.9,149.58,77469.0,149.21,149.98,148.9,149.58,77469.0
2024-03-18 14:00:00,149.51,150.28,149.42,150.08,45995.0,149.51,150.28,149.42,150.08,45995.0
2024-03-18 14:30:00,150.11,150.3,149.75,150.12,23992.0,150.11,150.3,149.75,150.12,23992.0
2024-03-18 15:00:00,150.1,150.17,149.83,149.84,27361.0,150.1,150.17,149.83,149.84,27361.0
2024-03-18 15:30:00,149.78,150.16,149.28,149.52,133859.0,149.78,150.16,149.28,149.52,133859.0
2024-03-19 09:30:00,147.18,149.53,147.1,148.78,70044.0,147.18,149.53,147.1,148.78,70044.0
2024-03-19 10:00:00,148.72,149.2,148.25,148.39,61807.0,148.72,149.2,148.25,148.39,61807.0
2024-03-19 10:30:00,148.37,149.48,148.07,148.69,96234.0,148.37,149.48,148.07,148.69,96234.0
2024-03-19 11:00:00,148.68,148.96,148.12,148.13,47439.0,148.68,148.96,148.12,148.13,47439.0
2024-03-19 11:30:00,148.2,148.22,147.22,147.91,92036.0,148.2,148.22,147.22,147.91,92036.0
2024-03-19 12:00:00,147.84,148.36,147.77,147.87,50015.0,147.84,148.36,147.77,147.87,50015.0
2024-03-19 12:30:00,147.84,148.17,147.33,147.6,90047.0,147.84,148.17,147.33,147.6,90047.0
2024-03-19 13:00:00,147.53,147.75,146.63,146.75,117480.0,147.53,147.75,146.63,146.75,117480.0
2024-03-19 13:30:00,146.76,146.95,146.3,146.75,82990.0,146.76,146.95,146.3,146.75,82990.0
2024-03-19 14:00:00,146.76,146.76,145.9,146.16,75872.0,146.76,146.76,145.9,146.16,75872.0
2024-03-19 14:30:00,146.16,146.54,145.77,146.07,67163.0,146.16,146.54,145.77,146.07,67163.0
2024-03-19 15:00:00,146.09,146.34,145.82,146.34,67914.0,146.09,146.34,145.82,146.34,67914.0
2024-03-19 15:30:00,146.37,147.72,146.17,147.48,171263.0,146.37,147.72,146.17,147.48,171263.0
2024-03-20 09:30:00,147.55,147.98,146.47,146.99,62731.0,147.55,147.98,146.47,146.99,62731.0
2024-03-20 10:00:00,146.81,147.95,146.63,147.25,62135.0,146.81,147.95,146.63,147.25,62135.0
2024-03-20 10:30:00,147.18,147.48,146.85,147.05,53713.0,147.18,147.48,146.85,147.05,53713.0
2024-03-20 11:00:00,147.09,147.82,147.09,147.39,34913.0,147.09,147.82,147.09,147.39,34913.0
2024-03-20 11:30:00,147.41,147.48,146.65,146.91,22565.0,147.41,147.48,146.65,146.91,22565.0
2024-03-20 12:00:00,146.85,147.25,146.66,147.09,20619.0,146.85,147.25,146.66,147.09,20619.0
2024-03-20 12:30:00,147.09,147.09,146.55,146.85,30175.0,147.09,147.09,146.55,146.85,30175.0
2024-03-20 13:00:00,146.85,147.34,146.71,147.16,16027.0,146.85,147.34,146.71,147.16,16027.0
2024-03-20 13:30:00,147.17,147.61,147.07,147.61,17196.0,147.17,147.61,147.07,147.61,17196.0
2024-03-20 14:00:00,147.69,150.41,147.69,148.94,91753.0,147.69,150.41,147.69,148.94,91753.0
2024-03-20 14:30:00,149.0,151.0,147.8,150.77,95323.0,149.0,151.0,147.8,150.77,95323.0
2024-03-20 15:00:00,150.82,151.49,149.97,151.39,73062.0,150.82,151.49,149.97,151.39,73062.0
2024-03-20 15:30:00,151.37,151.96,150.81,151.04,203355.0,151.37,151.96,150.81,151.04,203355.0
2024-03-21 09:30:00,152.0,155.13,151.29,154.14,209020.0,152.0,155.13,151.29,154.14,209020.0
2024-03-21 10:00:00,154.16,154.63,153.2,153.9,96645.0,154.16,154.63,153.2,153.9,96645.0
2024-03-21 10:30:00,153.94,155.84,153.58,155.84,107650.0,153.94,155.84,153.58,155.84,107650.0
2024-03-21 11:00:00,155.92,156.36,153.81,154.39,89599.0,155.92,156.36,153.81,154.39,89599.0
2024-03-21 11:30:00,154.41,154.47,153.15,153.62,64585.0,154.41,154.47,153.15,153.62,64585.0
2024-03-21 12:00:00,153.62,153.71,151.76,152.79,74776.0,153.62,153.71,151.76,152.79,74776.0
2024-03-21 12:30:00,152.67,154.06,152.62,153.95,40925.0,152.67,154.06,152.62,153.95,40925.0
2024-03-21 13:00:00,153.93,153.93,153.2,153.37,30779.0,153.93,153.93,153.2,153.37,30779.0
2024-03-21 13:30:00,153.36,153.77,153.06,153.19,28015.0,153.36,153.77,153.06,153.19,28015.0
2024-03-21 14:00:00,153.19,153.54,152.87,153.44,22487.0,153.19,153.54,152.87,153.44,22487.0
2024-03-21 14:30:00,153.54,153.62,152.55,153.16,31160.0,153.54,153.62,152.55,153.16,31160.0
2024-03-21 15:00:00,153.31,154.03,153.25,153.81,49320.0,153.31,154.03,153.25,153.81,49320.0
2024-03-21 15:30:00,153.78,153.86,152.65,152.7,132768.0,153.78,153.86,152.65,152.7,132768.0
2024-03-22 09:30:00,152.26,153.82,151.93,152.44,52346.0,152.26,153.82,151.93,152.44,52346.0
2024-03-22 10:00:00,152.45,153.22,151.61,151.74,36126.0,152.45,153.22,151.61,151.74,36126.0
2024-03-22 10:30:00,151.73,152.08,151.33,151.94,64197.0,151.73,152.08,151.33,151.94,64197.0
2024-03-22 11:00:00,151.94,153.51,151.87,153.4,68948.0,151.94,153.51,151.87,153.4,68948.0
2024-03-22 11:30:00,153.38,153.51,152.78,153.06,38305.0,153.38,153.51,152.78,153.06,38305.0
2024-03-22 12:00:00,152.97,153.0,151.46,151.6,33210.0,152.97,153.0,151.46,151.6,33210.0
2024-03-22 12:30:00,151.6,152.05,151.38,151.83,31486.0,151.6,152.05,151.38,151.83,31486.0
2024-03-22 13:00:00,151.81,152.48,151.78,152.42,21232.0,151.81,152.48,151.78,152.42,21232.0
2024-03-22 13:30:00,152.37,152.63,152.16,152.5,25510.0,152.37,152.63,152.16,152.5,25510.0
2024-03-22 14:00:00,152.48,152.68,152.27,152.65,18758.0,152.48,152.68,152.27,152.65,18758.0
2024-03-22 14:30:00,152.6,152.98,152.54,152.98,21380.0,152.6,152.98,152.54,152.98,21380.0
2024-03-22 15:00:00,152.93,153.07,152.31,152.75,31362.0,152.93,153.07,152.31,152.75,31362.0
2024-03-22 15:30:00,152.75,153.6,152.39,153.31,108813.0,152.75,153.6,152.39,153.31,108813.0
2024-03-25 09:30:00,152.91,156.07,152.91,153.66,137915.0,152.91,156.07,152.91,153.66,137915.0
2024-03-25 10:00:00,153.9,154.12,152.28,153.89,56788.0,153.9,154.12,152.28,153.89,56788.0
2024-03-25 10:30:00,153.75,153.94,153.0,153.75,75528.0,153.75,153.94,153.0,153.75,75528.0
2024-03-25 11:00:00,153.8,154.02,153.63,154.02,36524.0,153.8,154.02,153.63,154.02,36524.0
2024-03-25 11:30:00,153.94,154.98,153.68,154.76,23781.0,153.94,154.98,153.68,154.76,23781.0
2024-03-25 12:00:00,154.78,155.03,154.55,154.75,23162.0,154.78,155.03,154.55,154.75,23162.0
2024-03-25 12:30:00,154.71,155.25,154.65,155.08,30822.0,154.71,155.25,154.65,155.08,30822.0
2024-03-25 13:00:00,155.18,155.49,154.73,154.88,27541.0,155.18,155.49,154.73,154.88,27541.0
2024-03-25 13:30:00,154.87,154.98,154.54,154.86,16821.0,154.87,154.98,154.54,154.86,16821.0
2024-03-25 14:00:00,154.86,155.1,154.77,154.85,20586.0,154.86,155.1,154.77,154.85,20586.0
2024-03-25 14:30:00,154.89,154.89,154.15,154.24,26497.0,154.89,154.89,154.15,154.24,26497.0
2024-03-25 15:00:00,154.25,154.29,153.7,153.72,19906.0,154.25,154.29,153.7,153.72,19906.0
2024-03-25 15:30:00,153.78,154.87,153.77,154.79,100559.0,153.78,154.87,153.77,154.79,100559.0
2024-03-26 09:30:00,155.5,157.55,155.36,155.7,91773.0,155.5,157.55,155.36,155.7,91773.0
2024-03-26 10:00:00,155.67,155.97,154.74,154.74,56146.0,155.67,155.97,154.74,154.74,56146.0
2024-03-26 10:30:00,154.67,154.7,153.52,153.91,77876.0,154.67,154.7,153.52,153.91,77876.0
2024-03-26 11:00:00,153.78,154.13,153.1,153.14,51925.0,153.78,154.13,153.1,153.14,51925.0
2024-03-26 11:30:00,153.09,153.42,152.69,153.0,44382.0,153.09,153.42,152.69,153.0,44382.0
2024-03-26 12:00:00,153.0,153.54,152.86,153.13,47809.0,153.0,153.54,152.86,153.13,47809.0
2024-03-26 12:30:00,153.11,153.15,152.73,152.84,36702.0,153.11,153.15,152.73,152.84,36702.0
2024-03-26 13:00:00,152.82,153.45,152.63,153.44,48304.0,152.82,153.45,152.63,153.44,48304.0
2024-03-26 13:30:00,153.47,153.63,153.18,153.37,18161.0,153.47,153.63,153.18,153.37,18161.0
2024-03-26 14:00:00,153.47,153.77,153.4,153.67,15734.0,153.47,153.77,153.4,153.67,15734.0
2024-03-26 14:30:00,153.72,153.93,153.63,153.75,20094.0,153.72,153.93,153.63,153.75,20094.0
2024-03-26 15:00:00,153.74,153.74,153.05,153.19,25164.0,153.74,153.74,153.05,153.19,25164.0
2024-03-26 15:30:00,153.26,153.53,152.96,153.15,136138.0,153.26,153.53,152.96,153.15,136138.0
2024-03-27 09:30:00,154.86,158.87,154.5,157.15,210038.0,154.86,158.87,154.5,157.15,210038.0
2024-03-27 10:00:00,157.18,161.27,155.71,160.69,227572.0,157.18,161.27,155.71,160.69,227572.0
2024-03-27 10:30:00,160.62,162.04,160.28,161.96,193321.0,160.62,162.04,160.28,161.96,193321.0
2024-03-27 11:00:00,161.96,163.75,161.77,163.43,122872.0,161.96,163.75,161.77,163.43,122872.0
2024-03-27 11:30:00,163.4,163.59,161.86,162.81,128170.0,163.4,163.59,161.86,162.81,128170.0
2024-03-27 12:00:00,162.8,163.21,161.67,162.54,93040.0,162.8,163.21,161.67,162.54,93040.0
2024-03-27 12:30:00,162.59,163.54,162.45,163.23,69376.0,162.59,163.54,162.45,163.23,69376.0
2024-03-27 13:00:00,163.23,164.5,162.58,164.22,98557.0,163.23,164.5,162.58,164.22,98557.0
2024-03-27 13:30:00,164.21,164.49,163.76,163.87,82899.0,164.21,164.49,163.76,163.87,82899.0
2024-03-27 14:00:00,163.97,165.64,163.64,165.3,121878.0,163.97,165.64,163.64,165.3,121878.0
2024-03-27 14:30:00,165.38,165.71,164.75,165.17,119521.0,165.38,165.71,164.75,165.17,119521.0
2024-03-27 15:00:00,165.17,166.5,164.72,166.35,167291.0,165.17,166.5,164.72,166.35,167291.0
2024-03-27 15:30:00,166.31,167.7,165.8,167.46,404920.0,166.31,167.7,165.8,167.46,404920.0
2024-03-28 09:30:00,168.64,173.02,167.73,168.66,352258.0,168.64,173.02,167.73,168.66,352258.0
2024-03-28 10:00:00,168.65,169.58,167.4,168.22,108890.0,168.65,169.58,167.4,168.22,108890.0
2024-03-28 10:30:00,168.29,169.92,168.07,168.6,107447.0,168.29,169.92,168.07,168.6,107447.0
2024-03-28 11:00:00,168.57,168.57,167.14,167.72,72491.0,168.57,168.57,167.14,167.72,72491.0
2024-03-28 11:30:00,167.83,168.28,167.32,167.96,56134.0,167.83,168.28,167.32,167.96,56134.0
2024-03-28 12:00:00,168.02,168.65,167.58,168.48,82794.0,168.02,168.65,167.58,168.48,82794.0
2024-03-28 12:30:00,168.45,168.94,167.89,167.91,42576.0,168.45,168.94,167.89,167.91,42576.0
2024-03-28 13:00:00,168.0,168.28,167.74,168.28,40720.0,168.0,168.28,167.74,168.28,40720.0
2024-03-28 13:30:00,168.28,168.89,168.23,168.73,25916.0,168.28,168.89,168.23,168.73,25916.0
2024-03-28 14:00:00,168.73,169.72,168.63,169.47,42851.0,168.73,169.72,168.63,169.47,42851.0
2024-03-28 14:30:00,169.44,169.56,168.71,168.92,39730.0,169.44,169.56,168.71,168.92,39730.0
2024-03-28 15:00:00,168.91,168.97,167.89,168.15,51992.0,168.91,168.97,167.89,168.15,51992.0
2024-03-28 15:30:00,168.15,169.36,167.66,168.8,173154.0,168.15,169.36,167.66,168.8,173154.0
2024-04-01 09:30:00,169.72,172.1,168.36,171.86,106299.0,169.72,172.1,168.36,171.86,106299.0
2024-04-01 10:00:00,171.67,171.71,168.66,168.97,64723.0,171.67,171.71,168.66,168.97,64723.0
2024-04-01 10:30:00,169.06,169.64,168.64,169.2,63154.0,169.06,169.64,168.64,169.2,63154.0
2024-04-01 11:00:00,169.2,169.74,167.37,169.59,135328.0,169.2,169.74,167.37,169.59,135328.0
2024-04-01 11:30:00,169.62,169.99,169.09,169.35,102964.0,169.62,169.99,169.09,169.35,102964.0
2024-04-01 12:00:00,169.18,170.76,169.18,170.63,30571.0,169.18,170.76,169.18,170.63,30571.0
2024-04-01 12:30:00,170.71,170.78,169.56,169.82,30234.0,170.71,170.78,169.56,169.82,30234.0
2024-04-01 13:00:00,169.75,170.23,169.42,170.03,66267.0,169.75,170.23,169.42,170.03,66267.0
2024-04-01 13:30:00,170.12,172.24,170.11,171.76,138036.0,170.12,172.24,170.11,171.76,138036.0
2024-04-01 14:00:00,171.77,171.93,170.7,171.27,77945.0,171.77,171.93,170.7,171.27,77945.0
2024-04-01 14:30:00,171.28,171.49,170.59,171.34,49142.0,171.28,171.49,170.59,171.34,49142.0
2024-04-01 15:00:00,171.4,172.23,170.96,172.18,84342.0,171.4,172.23,170.96,172.18,84342.0
2024-04-01 15:30:00,172.15,172.2,171.43,171.99,159938.0,172.15,172.2,171.43,171.99,159938.0
2024-04-02 09:30:00,169.76,171.49,166.5,167.53,166093.0,169.76,171.49,166.5,167.53,166093.0
2024-04-02 10:00:00,167.3,167.3,165.83,166.26,122772.0,167.3,167.3,165.83,166.26,122772.0
2024-04-02 10:30:00,166.29,166.82,165.95,166.13,84385.0,166.29,166.82,165.95,166.13,84385.0
2024-04-02 11:00:00,166.14,166.98,165.64,166.83,91305.0,166.14,166.98,165.64,166.83,91305.0
2024-04-02 11:30:00,166.7,167.26,166.28,167.17,46945.0,166.7,167.26,166.28,167.17,46945.0
2024-04-02 12:00:00,167.17,167.97,167.17,167.82,37058.0,167.17,167.97,167.17,167.82,37058.0
2024-04-02 12:30:00,167.8,168.12,167.49,168.05,47359.0,167.8,168.12,167.49,168.05,47359.0
2024-04-02 13:00:00,168.12,168.14,167.41,167.8,30545.0,168.12,168.14,167.41,167.8,30545.0
2024-04-02 13:30:00,167.74,168.32,167.74,168.05,23873.0,167.74,168.32,167.74,168.05,23873.0
2024-04-02 14:00:00,168.02,168.47,167.85,167.87,22085.0,168.02,168.47,167.85,167.87,22085.0
2024-04-02 14:30:00,167.82,167.82,166.99,167.22,27388.0,167.82,167.82,166.99,167.22,27388.0
2024-04-02 15:00:00,167.09,167.5,166.33,166.72,67829.0,167.09,167.5,166.33,166.72,67829.0
2024-04-02 15:30:00,166.76,167.33,166.35,167.21,132280.0,166.76,167.33,166.35,167.21,132280.0
2024-04-03 09:30:00,165.98,166.79,162.16,163.0,171763.0,165.98,166.79,162.16,163.0,171763.0
2024-04-03 10:00:00,163.34,165.28,163.34,164.63,84773.0,163.34,165.28,163.34,164.63,84773.0
2024-04-03 10:30:00,164.75,165.8,164.64,165.56,61881.0,164.75,165.8,164.64,165.56,61881.0
2024-04-03 11:00:00,165.48,166.0,165.06,165.32,57373.0,165.48,166.0,165.06,165.32,57373.0
2024-04-03 11:30:00,165.3,165.3,164.48,164.7,29671.0,165.3,165.3,164.48,164.7,29671.0
2024-04-03 12:00:00,164.72,165.06,164.25,164.67,20477.0,164.72,165.06,164.25,164.67,20477.0
2024-04-03 12:30:00,164.72,165.04,164.24,164.35,25288.0,164.72,165.04,164.24,164.35,25288.0
2024-04-03 13:00:00,164.37,165.09,164.18,164.98,27144.0,164.37,165.09,164.18,164.98,27144.0
2024-04-03 13:30:00,164.95,165.18,164.78,164.8,13396.0,164.95,165.18,164.78,164.8,13396.0
2024-04-03 14:00:00,164.84,165.24,164.75,165.18,20966.0,164.84,165.24,164.75,165.18,20966.0
2024-04-03 14:30:00,165.18,166.35,164.93,166.34,28810.0,165.18,166.35,164.93,166.34,28810.0
2024-04-03 15:00:00,166.33,167.07,166.02,166.42,50836.0,166.33,167.07,166.02,166.42,50836.0
2024-04-03 15:30:00,166.22,166.95,166.09,166.8,80102.0,166.22,166.95,166.09,166.8,80102.0
2024-04-04 09:30:00,170.11,174.5,168.2,173.88,250144.0,170.11,174.5,168.2,173.88,250144.0
2024-04-04 10:00:00,173.94,175.99,173.44,173.87,351275.0,173.94,175.99,173.44,173.87,351275.0
2024-04-04 10:30:00,173.92,174.18,172.86,173.0,114074.0,173.92,174.18,172.86,173.0,114074.0
2024-04-04 11:00:00,173.13,174.91,173.08,174.36,110710.0,173.13,174.91,173.08,174.36,110710.0
2024-04-04 11:30:00,174.29,175.64,174.29,175.15,116437.0,174.29,175.64,174.29,175.15,116437.0
2024-04-04 12:00:00,175.25,177.34,175.13,176.67,140277.0,175.25,177.34,175.13,176.67,140277.0
2024-04-04 12:30:00,176.61,176.88,175.84,176.42,85953.0,176.61,176.88,175.84,176.42,85953.0
2024-04-04 13:00:00,176.42,176.83,175.75,176.06,69340.0,176.42,176.83,175.75,176.06,69340.0
2024-04-04 13:30:00,175.99,177.05,175.86,176.63,56884.0,175.99,177.05,175.86,176.63,56884.0
2024-04-04 14:00:00,176.42,176.54,173.9,174.0,175872.0,176.42,176.54,173.9,174.0,175872.0
2024-04-04 14:30:00,174.0,174.0,170.55,170.9,128515.0,174.0,174.0,170.55,170.9,128515.0
2024-04-04 15:00:00,170.94,170.94,169.05,169.51,191771.0,170.94,170.94,169.05,169.51,191771.0
2024-04-04 15:30:00,169.73,172.3,169.61,171.57,393934.0,169.73,172.3,169.61,171.57,393934.0
2024-04-05 09:30:00,167.35,173.87,167.01,171.72,292335.0,167.35,173.87,167.01,171.72,292335.0
2024-04-05 10:00:00,171.65,172.66,170.34,172.0,162048.0,171.65,172.66,170.34,172.0,162048.0
2024-04-05 10:30:00,172.03,174.22,171.72,174.1,136221.0,172.03,174.22,171.72,174.1,136221.0
2024-04-05 11:00:00,174.01,174.07,171.46,172.11,91700.0,174.01,174.07,171.46,172.11,91700.0
2024-04-05 11:30:00,172.06,174.5,171.89,174.33,65846.0,172.06,174.5,171.89,174.33,65846.0
2024-04-05 12:00:00,174.43,175.0,173.84,174.77,74667.0,174.43,175.0,173.84,174.77,74667.0
2024-04-05 12:30:00,174.68,175.45,174.01,175.4,60503.0,174.68,175.45,174.01,175.4,60503.0
2024-04-05 13:00:00,175.38,175.69,174.76,175.23,59692.0,175.38,175.69,174.76,175.23,59692.0
2024-04-05 13:30:00,175.26,175.53,174.55,174.89,53776.0,175.26,175.53,174.55,174.89,53776.0
2024-04-05 14:00:00,174.82,175.98,174.75,175.25,81866.0,174.82,175.98,174.75,175.25,81866.0
2024-04-05 14:30:00,175.31,176.29,174.41,174.68,91311.0,175.31,176.29,174.41,174.68,91311.0
2024-04-05 15:00:00,174.71,175.85,174.67,175.26,83182.0,174.71,175.85,174.67,175.26,83182.0
2024-04-05 15:30:00,175.28,175.33,174.04,174.6,197278.0,175.28,175.33,174.04,174.6,197278.0
2024-04-08 09:30:00,176.52,181.51,176.07,177.76,259672.0,176.52,181.51,176.07,177.76,259672.0
2024-04-08 10:00:00,177.76,179.16,177.33,178.18,187440.0,177.76,179.16,177.33,178.18,187440.0
2024-04-08 10:30:00,178.4,181.97,178.34,181.12,175960.0,178.4,181.97,178.34,181.12,175960.0
2024-04-08 11:00:00,181.12,181.22,179.23,179.35,92080.0,181.12,181.22,179.23,179.35,92080.0
2024-04-08 11:30:00,179.28,179.4,178.37,178.87,51403.0,179.28,179.4,178.37,178.87,51403.0
2024-04-08 12:00:00,178.79,179.52,178.38,179.51,81587.0,178.79,179.52,178.38,179.51,81587.0
2024-04-08 12:30:00,179.5,179.63,178.86,179.22,42110.0,179.5,179.63,178.86,179.22,42110.0
2024-04-08 13:00:00,179.37,179.37,178.27,178.73,51106.0,179.37,179.37,178.27,178.73,51106.0
2024-04-08 13:30:00,178.6,179.27,178.6,179.21,32575.0,178.6,179.27,178.6,179.21,32575.0
2024-04-08 14:00:00,179.22,179.44,178.87,179.37,30006.0,179.22,179.44,178.87,179.37,30006.0
2024-04-08 14:30:00,179.42,180.13,179.21,180.06,47563.0,179.42,180.13,179.21,180.06,47563.0
2024-04-08 15:00:00,180.04,180.19,178.83,178.84,67180.0,180.04,180.19,178.83,178.84,67180.0
2024-04-08 15:30:00,178.87,179.63,178.78,179.22,191086.0,178.87,179.63,178.78,179.22,191086.0
2024-04-09 09:30:00,181.0,185.73,180.94,185.0,270241.0,181.0,185.73,180.94,185.0,270241.0
2024-04-09 10:00:00,185.08,186.93,183.15,183.75,217557.0,185.08,186.93,183.15,183.75,217557.0
2024-04-09 10:30:00,183.77,183.77,181.5,181.52,106391.0,183.77,183.77,181.5,181.52,106391.0
2024-04-09 11:00:00,181.61,182.23,181.01,181.54,58380.0,181.61,182.23,181.01,181.54,58380.0
2024-04-09 11:30:00,181.56,183.69,181.5,183.29,105165.0,181.56,183.69,181.5,183.29,105165.0
2024-04-09 12:00:00,183.16,184.56,183.1,184.32,62551.0,183.16,184.56,183.1,184.32,62551.0
2024-04-09 12:30:00,184.29,184.58,183.79,183.96,51199.0,184.29,184.58,183.79,183.96,51199.0
2024-04-09 13:00:00,183.95,184.66,183.48,184.22,36100.0,183.95,184.66,183.48,184.22,36100.0
2024-04-09 13:30:00,184.32,184.4,183.34,183.35,34816.0,184.32,184.4,183.34,183.35,34816.0
2024-04-09 14:00:00,183.27,183.81,182.62,183.11,36868.0,183.27,183.81,182.62,183.11,36868.0
2024-04-09 14:30:00,183.09,183.6,182.42,183.38,90632.0,183.09,183.6,182.42,183.38,90632.0
2024-04-09 15:00:00,183.2,184.18,182.65,184.11,36073.0,183.2,184.18,182.65,184.11,36073.0
2024-04-09 15:30:00,184.06,184.85,183.74,184.77,152847.0,184.06,184.85,183.74,184.77,152847.0
2024-04-10 09:30:00,179.13,182.54,178.71,181.5,230700.0,179.13,182.54,178.71,181.5,230700.0
2024-04-10 10:00:00,181.56,183.39,181.0,183.08,114288.0,181.56,183.39,181.0,183.08,114288.0
2024-04-10 10:30:00,183.08,184.57,182.01,182.5,89923.0,183.08,184.57,182.01,182.5,89923.0
2024-04-10 11:00:00,182.66,183.55,182.55,183.02,126255.0,182.66,183.55,182.55,183.02,126255.0
2024-04-10 11:30:00,182.88,183.35,182.49,182.69,79430.0,182.88,183.35,182.49,182.69,79430.0
2024-04-10 12:00:00,182.62,183.7,182.2,183.23,86022.0,182.62,183.7,182.2,183.23,86022.0
2024-04-10 12:30:00,183.25,184.22,183.08,184.17,41643.0,183.25,184.22,183.08,184.17,41643.0
2024-04-10 13:00:00,184.16,184.9,182.86,184.27,78470.0,184.16,184.9,182.86,184.27,78470.0
2024-04-10 13:30:00,184.4,185.0,183.74,184.53,45672.0,184.4,185.0,183.74,184.53,45672.0
2024-04-10 14:00:00,184.35,184.92,184.12,184.3,23751.0,184.35,184.92,184.12,184.3,23751.0
2024-04-10 14:30:00,184.3,184.76,183.91,184.23,33946.0,184.3,184.76,183.91,184.23,33946.0
2024-04-10 15:00:00,184.23,185.43,183.88,184.61,65162.0,184.23,185.43,183.88,184.61,65162.0
2024-04-10 15:30:00,184.55,185.86,183.46,185.25,144667.0,184.55,185.86,183.46,185.25,144667.0
2024-04-11 09:30:00,187.57,188.32,182.62,183.32,136669.0,187.57,188.32,182.62,183.32,136669.0
2024-04-11 10:00:00,183.2,183.2,181.41,181.41,109652.0,183.2,183.2,181.41,181.41,109652.0
2024-04-11 10:30:00,181.4,182.09,179.65,179.73,108163.0,181.4,182.09,179.65,179.73,108163.0
2024-04-11 11:00:00,179.64,181.3,179.59,180.0,97857.0,179.64,181.3,179.59,180.0,97857.0
2024-04-11 11:30:00,179.98,181.64,179.96,181.5,53119.0,179.98,181.64,179.96,181.5,53119.0
2024-04-11 12:00:00,181.55,182.75,181.01,182.18,59465.0,181.55,182.75,181.01,182.18,59465.0
2024-04-11 12:30:00,182.09,182.52,181.93,182.36,21756.0,182.09,182.52,181.93,182.36,21756.0
2024-04-11 13:00:00,182.31,183.57,182.29,183.31,35780.0,182.31,183.57,182.29,183.31,35780.0
2024-04-11 13:30:00,183.23,184.13,183.15,184.0,64884.0,183.23,184.13,183.15,184.0,64884.0
2024-04-11 14:00:00,183.95,184.33,183.61,183.87,32007.0,183.95,184.33,183.61,183.87,32007.0
2024-04-11 14:30:00,183.98,184.17,183.04,183.07,34078.0,183.98,184.17,183.04,183.07,34078.0
2024-04-11 15:00:00,183.11,184.24,183.1,183.96,34571.0,183.11,184.24,183.1,183.96,34571.0
2024-04-11 15:30:00,183.91,184.65,183.89,184.61,108994.0,183.91,184.65,183.89,184.61,108994.0
2024-04-12 09:30:00,185.0,187.88,183.67,184.27,150092.0,185.0,187.88,183.67,184.27,150092.0
2024-04-12 10:00:00,184.21,184.24,183.03,183.91,135473.0,184.21,184.24,183.03,183.91,135473.0
2024-04-12 10:30:00,183.8,184.38,182.3,182.87,77506.0,183.8,184.38,182.3,182.87,77506.0
2024-04-12 11:00:00,182.91,184.39,182.64,183.9,66471.0,182.91,184.39,182.64,183.9,66471.0
2024-04-12 11:30:00,183.96,184.42,183.55,183.64,31026.0,183.96,184.42,183.55,183.64,31026.0
2024-04-12 12:00:00,183.61,183.61,181.99,182.02,41771.0,183.61,183.61,181.99,182.02,41771.0
2024-04-12 12:30:00,182.0,183.32,181.75,182.51,120349.0,182.0,183.32,181.75,182.51,120349.0
2024-04-12 13:00:00,182.61,183.49,182.34,182.38,40291.0,182.61,183.49,182.34,182.38,40291.0
2024-04-12 13:30:00,182.35,182.71,181.51,182.3,56517.0,182.35,182.71,181.51,182.3,56517.0
2024-04-12 14:00:00,182.14,183.24,181.88,182.59,48088.0,182.14,183.24,181.88,182.59,48088.0
2024-04-12 14:30:00,182.59,182.82,181.9,181.92,46143.0,182.59,182.82,181.9,181.92,46143.0
2024-04-12 15:00:00,181.89,182.06,181.41,181.55,55572.0,181.89,182.06,181.41,181.55,55572.0
2024-04-12 15:30:00,181.6,183.04,181.04,182.56,147345.0,181.6,183.04,181.04,182.56,147345.0
2024-04-15 09:30:00,181.38,182.0,179.02,181.16,97869.0,181.38,182.0,179.02,181.16,97869.0
2024-04-15 10:00:00,181.26,181.34,178.21,178.45,102295.0,181.26,181.34,178.21,178.45,102295.0
2024-04-15 10:30:00,178.65,180.71,178.65,180.09,58162.0,178.65,180.71,178.65,180.09,58162.0
2024-04-15 11:00:00,179.93,180.18,179.42,180.07,42043.0,179.93,180.18,179.42,180.07,42043.0
2024-04-15 11:30:00,180.22,180.99,180.18,180.56,29961.0,180.22,180.99,180.18,180.56,29961.0
2024-04-15 12:00:00,180.56,180.67,179.53,179.53,29137.0,180.56,180.67,179.53,179.53,29137.0
2024-04-15 12:30:00,179.45,179.51,179.06,179.33,17130.0,179.45,179.51,179.06,179.33,17130.0
2024-04-15 13:00:00,179.33,179.51,177.87,177.9,28087.0,179.33,179.51,177.87,177.9,28087.0
2024-04-15 13:30:00,177.82,178.83,177.24,178.79,56019.0,177.82,178.83,177.24,178.79,56019.0
2024-04-15 14:00:00,178.67,178.68,177.67,177.93,28109.0,178.67,178.68,177.67,177.93,28109.0
2024-04-15 14:30:00,177.77,178.02,177.17,177.49,25658.0,177.77,178.02,177.17,177.49,25658.0
2024-04-15 15:00:00,177.41,177.62,176.5,176.5,46462.0,177.41,177.62,176.5,176.5,46462.0
2024-04-15 15:30:00,176.65,177.59,175.87,175.97,154083.0,176.65,177.59,175.87,175.97,154083.0
2024-04-16 09:30:00,174.22,174.71,172.01,174.48,318690.0,174.22,174.71,172.01,174.48,318690.0
2024-04-16 10:00:00,174.58,175.66,173.55,174.21,85094.0,174.58,175.66,173.55,174.21,85094.0
2024-04-16 10:30:00,174.26,174.35,172.79,173.67,52493.0,174.26,174.35,172.79,173.67,52493.0
2024-04-16 11:00:00,173.61,174.61,173.36,174.43,80810.0,173.61,174.61,173.36,174.43,80810.0
2024-04-16 11:30:00,174.35,174.59,173.49,173.5,64294.0,174.35,174.59,173.49,173.5,64294.0
2024-04-16 12:00:00,173.43,173.6,172.77,173.26,30297.0,173.43,173.6,172.77,173.26,30297.0
2024-04-16 12:30:00,173.2,174.5,173.14,174.28,30918.0,173.2,174.5,173.14,174.28,30918.0
2024-04-16 13:00:00,174.22,174.47,173.72,173.88,33994.0,174.22,174.47,173.72,173.88,33994.0
2024-04-16 13:30:00,173.76,174.52,172.66,174.06,44395.0,173.76,174.52,172.66,174.06,44395.0
2024-04-16 14:00:00,173.9,175.6,173.22,173.39,38198.0,173.9,175.6,173.22,173.39,38198.0
2024-04-16 14:30:00,173.46,174.25,173.31,174.14,25453.0,173.46,174.25,173.31,174.14,25453.0
2024-04-16 15:00:00,174.18,174.19,173.49,173.85,47264.0,174.18,174.19,173.49,173.85,47264.0
2024-04-16 15:30:00,173.81,174.19,172.84,173.03,204624.0,173.81,174.19,172.84,173.03,204624.0
2024-04-17 09:30:00,175.53,176.92,172.41,176.25,117435.0,175.53,176.92,172.41,176.25,117435.0
2024-04-17 10:00:00,176.36,177.38,174.63,176.21,128245.0,176.36,177.38,174.63,176.21,128245.0
2024-04-17 10:30:00,176.35,177.4,175.42,176.25,113925.0,176.35,177.4,175.42,176.25,113925.0
2024-04-17 11:00:00,176.37,177.26,174.6,174.96,87339.0,176.37,177.26,174.6,174.96,87339.0
2024-04-17 11:30:00,174.7,175.18,174.33,174.94,98914.0,174.7,175.18,174.33,174.94,98914.0
2024-04-17 12:00:00,174.97,175.05,173.36,173.68,94063.0,174.97,175.05,173.36,173.68,94063.0
2024-04-17 12:30:00,173.75,174.68,173.28,174.44,53386.0,173.75,174.68,173.28,174.44,53386.0
2024-04-17 13:00:00,174.42,175.9,174.25,175.45,45576.0,174.42,175.9,174.25,175.45,45576.0
2024-04-17 13:30:00,175.56,183.65,175.35,179.9,745248.0,175.56,183.65,175.35,179.9,745248.0
2024-04-17 14:00:00,179.75,180.52,177.7,178.32,168582.0,179.75,180.52,177.7,178.32,168582.0
2024-04-17 14:30:00,178.37,180.92,178.12,178.45,172233.0,178.37,180.92,178.12,178.45,172233.0
2024-04-17 15:00:00,178.56,178.92,177.29,178.44,128422.0,178.56,178.92,177.29,178.44,128422.0
2024-04-17 15:30:00,178.49,179.62,177.58,177.78,311718.0,178.49,179.62,177.58,177.78,311718.0
2024-04-18 09:30:00,177.85,178.74,173.19,176.77,230256.0,177.85,178.74,173.19,176.77,230256.0
2024-04-18 10:00:00,176.66,179.07,176.3,178.06,102302.0,176.66,179.07,176.3,178.06,102302.0
2024-04-18 10:30:00,178.26,178.44,177.56,177.86,34666.0,178.26,178.44,177.56,177.86,34666.0
2024-04-18 11:00:00,177.75,178.42,176.92,176.92,51174.0,177.75,178.42,176.92,176.92,51174.0
2024-04-18 11:30:00,177.04,177.47,176.59,176.85,35768.0,177.04,177.47,176.59,176.85,35768.0
2024-04-18 12:00:00,177.06,177.41,176.18,176.74,23745.0,177.06,177.41,176.18,176.74,23745.0
2024-04-18 12:30:00,176.76,176.89,174.87,174.99,31613.0,176.76,176.89,174.87,174.99,31613.0
2024-04-18 13:00:00,175.01,175.44,174.53,175.23,51870.0,175.01,175.44,174.53,175.23,51870.0
2024-04-18 13:30:00,175.18,175.28,174.42,175.07,35952.0,175.18,175.28,174.42,175.07,35952.0
2024-04-18 14:00:00,175.07,175.09,174.13,174.42,42099.0,175.07,175.09,174.13,174.42,42099.0
2024-04-18 14:30:00,174.42,174.54,173.5,173.72,39142.0,174.42,174.54,173.5,173.72,39142.0
2024-04-18 15:00:00,173.65,174.67,173.64,174.36,36394.0,173.65,174.67,173.64,174.36,36394.0
2024-04-18 15:30:00,174.4,175.43,174.22,174.29,152682.0,174.4,175.43,174.22,174.29,152682.0
2024-04-19 09:30:00,179.57,179.7,174.5,174.93,253758.0,179.57,179.7,174.5,174.93,253758.0
2024-04-19 10:00:00,175.24,176.72,174.55,176.2,89060.0,175.24,176.72,174.55,176.2,89060.0
2024-04-19 10:30:00,176.36,177.0,175.46,176.3,114015.0,176.36,177.0,175.46,176.3,114015.0
2024-04-19 11:00:00,176.27,176.97,175.18,176.97,86696.0,176.27,176.97,175.18,176.97,86696.0
2024-04-19 11:30:00,176.81,177.62,176.12,176.23,104093.0,176.81,177.62,176.12,176.23,104093.0
2024-04-19 12:00:00,176.29,176.52,174.44,174.76,75624.0,176.29,176.52,174.44,174.76,75624.0
2024-04-19 12:30:00,174.98,176.77,174.98,176.77,99085.0,174.98,176.77,174.98,176.77,99085.0
2024-04-19 13:00:00,176.75,178.0,176.41,176.41,90462.0,176.75,178.0,176.41,176.41,90462.0
2024-04-19 13:30:00,176.57,177.27,176.29,176.44,52565.0,176.57,177.27,176.29,176.44,52565.0
2024-04-19 14:00:00,176.44,176.65,175.59,175.68,56341.0,176.44,176.65,175.59,175.68,56341.0
2024-04-19 14:30:00,175.6,176.04,174.67,175.49,85070.0,175.6,176.04,174.67,175.49,85070.0
2024-04-19 15:00:00,175.34,175.46,174.55,174.83,90787.0,175.34,175.46,174.55,174.83,90787.0
2024-04-19 15:30:00,174.75,175.48,174.14,175.08,188651.0,174.75,175.48,174.14,175.08,188651.0
2024-04-22 09:30:00,175.39,175.53,170.25,174.36,316229.0,175.39,175.53,170.25,174.36,316229.0
2024-04-22 10:00:00,174.35,175.7,174.0,174.7,139401.0,174.35,175.7,174.0,174.7,139401.0
2024-04-22 10:30:00,174.82,176.14,174.66,175.56,68773.0,174.82,176.14,174.66,175.56,68773.0
2024-04-22 11:00:00,175.45,175.61,173.94,175.33,47570.0,175.45,175.61,173.94,175.33,47570.0
2024-04-22 11:30:00,175.18,176.29,175.1,176.29,56507.0,175.18,176.29,175.1,176.29,56507.0
2024-04-22 12:00:00,176.35,176.85,175.25,175.42,80889.0,176.35,176.85,175.25,175.42,80889.0
2024-04-22 12:30:00,175.39,176.69,175.18,176.69,40290.0,175.39,176.69,175.18,176.69,40290.0
2024-04-22 13:00:00,176.62,177.48,176.38,177.38,43004.0,176.62,177.48,176.38,177.38,43004.0
2024-04-22 13:30:00,177.52,178.47,177.03,178.16,42616.0,177.52,178.47,177.03,178.16,42616.0
2024-04-22 14:00:00,178.17,178.27,177.45,177.8,34146.0,178.17,178.27,177.45,177.8,34146.0
2024-04-22 14:30:00,177.85,178.7,177.08,177.46,59384.0,177.85,178.7,177.08,177.46,59384.0
2024-04-22 15:00:00,177.38,177.75,176.88,177.28,40737.0,177.38,177.75,176.88,177.28,40737.0
2024-04-22 15:30:00,177.23,177.39,176.18,176.28,131100.0,177.23,177.39,176.18,176.28,131100.0
2024-04-23 09:30:00,177.49,181.98,175.65,181.42,230829.0,177.49,181.98,175.65,181.42,230829.0
2024-04-23 10:00:00,181.42,183.23,181.17,181.81,149034.0,181.42,183.23,181.17,181.81,149034.0
2024-04-23 10:30:00,181.69,183.07,181.11,182.65,102024.0,181.69,183.07,181.11,182.65,102024.0
2024-04-23 11:00:00,182.69,182.94,180.04,180.16,94669.0,182.69,182.94,180.04,180.16,94669.0
2024-04-23 11:30:00,180.17,181.39,179.53,180.78,73077.0,180.17,181.39,179.53,180.78,73077.0
2024-04-23 12:00:00,180.79,181.27,180.59,180.75,33499.0,180.79,181.27,180.59,180.75,33499.0
2024-04-23 12:30:00,180.92,181.61,180.77,180.96,40864.0,180.92,181.61,180.77,180.96,40864.0
2024-04-23 13:00:00,181.03,181.59,180.75,181.23,49129.0,181.03,181.59,180.75,181.23,49129.0
2024-04-23 13:30:00,181.21,181.21,180.12,180.25,32610.0,181.21,181.21,180.12,180.25,32610.0
2024-04-23 14:00:00,180.24,180.88,180.18,180.78,26862.0,180.24,180.88,180.18,180.78,26862.0
2024-04-23 14:30:00,180.78,180.95,179.95,180.05,29392.0,180.78,180.95,179.95,180.05,29392.0
2024-04-23 15:00:00,180.05,180.12,179.05,179.81,79314.0,180.05,180.12,179.05,179.81,79314.0
2024-04-23 15:30:00,179.75,180.34,179.19,180.13,163827.0,179.75,180.34,179.19,180.13,163827.0
2024-04-24 09:30:00,181.2,183.78,178.06,182.64,291263.0,181.2,183.78,178.06,182.64,291263.0
2024-04-24 10:00:00,182.57,183.63,180.82,182.59,135053.0,182.57,183.63,180.82,182.59,135053.0
2024-04-24 10:30:00,182.69,182.97,179.85,180.33,73226.0,182.69,182.97,179.85,180.33,73226.0
2024-04-24 11:00:00,180.3,180.61,179.43,179.78,76906.0,180.3,180.61,179.43,179.78,76906.0
2024-04-24 11:30:00,179.7,180.71,178.75,178.82,77129.0,179.7,180.71,178.75,178.82,77129.0
2024-04-24 12:00:00,178.91,179.47,177.72,178.14,77736.0,178.91,179.47,177.72,178.14,77736.0
2024-04-24 12:30:00,178.15,178.25,177.48,178.15,24221.0,178.15,178.25,177.48,178.15,24221.0
2024-04-24 13:00:00,178.09,178.45,177.83,177.98,48610.0,178.09,178.45,177.83,177.98,48610.0
2024-04-24 13:30:00,178.11,178.33,177.43,177.46,39003.0,178.11,178.33,177.43,177.46,39003.0
2024-04-24 14:00:00,177.46,177.52,176.14,176.23,40729.0,177.46,177.52,176.14,176.23,40729.0
2024-04-24 14:30:00,176.33,176.51,175.11,175.11,43128.0,176.33,176.51,175.11,175.11,43128.0
2024-04-24 15:00:00,175.04,176.63,174.93,176.18,62713.0,175.04,176.63,174.93,176.18,62713.0
2024-04-24 15:30:00,176.1,178.03,176.08,177.48,129295.0,176.1,178.03,176.08,177.48,129295.0
2024-04-25 09:30:00,176.9,177.0,171.32,171.81,176916.0,176.9,177.0,171.32,171.81,176916.0
2024-04-25 10:00:00,171.54,172.94,171.14,172.81,64554.0,171.54,172.94,171.14,172.81,64554.0
2024-04-25 10:30:00,172.87,173.43,170.97,171.0,62075.0,172.87,173.43,170.97,171.0,62075.0
2024-04-25 11:00:00,171.0,171.96,170.56,171.96,67050.0,171.0,171.96,170.56,171.96,67050.0
2024-04-25 11:30:00,171.88,172.97,171.64,172.85,92123.0,171.88,172.97,171.64,172.85,92123.0
2024-04-25 12:00:00,172.94,173.99,172.78,173.68,81781.0,172.94,173.99,172.78,173.68,81781.0
2024-04-25 12:30:00,173.5,174.5,173.0,174.2,35922.0,173.5,174.5,173.0,174.2,35922.0
2024-04-25 13:00:00,174.3,174.8,174.13,174.75,33797.0,174.3,174.8,174.13,174.75,33797.0
2024-04-25 13:30:00,174.68,175.58,174.63,175.48,38329.0,174.68,175.58,174.63,175.48,38329.0
2024-04-25 14:00:00,175.41,175.58,174.6,174.6,31494.0,175.41,175.58,174.6,174.6,31494.0
2024-04-25 14:30:00,174.46,175.2,174.33,175.2,43448.0,174.46,175.2,174.33,175.2,43448.0
2024-04-25 15:00:00,175.17,175.69,174.22,175.28,63788.0,175.17,175.69,174.22,175.28,63788.0
2024-04-25 15:30:00,175.22,175.44,174.21,175.13,128922.0,175.22,175.44,174.21,175.13,128922.0
2024-04-26 09:30:00,175.5,179.95,175.5,178.68,134772.0,175.5,179.95,175.5,178.68,134772.0
2024-04-26 10:00:00,178.46,180.72,178.11,179.05,82605.0,178.46,180.72,178.11,179.05,82605.0
2024-04-26 10:30:00,179.05,179.62,177.36,177.89,72096.0,179.05,179.62,177.36,177.89,72096.0
2024-04-26 11:00:00,177.89,178.29,176.9,177.83,60347.0,177.89,178.29,176.9,177.83,60347.0
2024-04-26 11:30:00,177.86,178.39,177.45,177.57,31961.0,177.86,178.39,177.45,177.57,31961.0
2024-04-26 12:00:00,177.64,178.84,177.39,178.65,39601.0,177.64,178.84,177.39,178.65,39601.0
2024-04-26 12:30:00,178.72,179.63,178.64,179.4,43953.0,178.72,179.63,178.64,179.4,43953.0
2024-04-26 13:00:00,179.48,180.1,179.22,179.44,43192.0,179.48,180.1,179.22,179.44,43192.0
2024-04-26 13:30:00,179.49,179.78,179.11,179.14,23201.0,179.49,179.78,179.11,179.14,23201.0
2024-04-26 14:00:00,179.2,179.4,178.88,178.89,21791.0,179.2,179.4,178.88,178.89,21791.0
2024-04-26 14:30:00,178.86,179.36,178.65,179.31,26485.0,178.86,179.36,178.65,179.31,26485.0
2024-04-26 15:00:00,179.3,179.35,178.38,179.03,47858.0,179.3,179.35,178.38,179.03,47858.0
2024-04-26 15:30:00,178.77,178.9,177.77,178.73,114008.0,178.77,178.9,177.77,178.73,114008.0
2024-04-29 09:30:00,180.5,181.55,177.9,178.98,116161.0,180.5,181.55,177.9,178.98,116161.0
2024-04-29 10:00:00,179.08,180.26,178.91,179.67,49611.0,179.08,180.26,178.91,179.67,49611.0
2024-04-29 10:30:00,179.67,180.86,179.4,180.73,37908.0,179.67,180.86,179.4,180.73,37908.0
2024-04-29 11:00:00,180.69,181.87,180.69,181.86,50558.0,180.69,181.87,180.69,181.86,50558.0
2024-04-29 11:30:00,181.69,181.82,181.03,181.82,42056.0,181.69,181.82,181.03,181.82,42056.0
2024-04-29 12:00:00,181.83,182.11,181.45,181.84,30495.0,181.83,182.11,181.45,181.84,30495.0
2024-04-29 12:30:00,181.84,182.33,181.09,181.58,42406.0,181.84,182.33,181.09,181.58,42406.0
2024-04-29 13:00:00,181.61,182.43,181.37,182.15,58927.0,181.61,182.43,181.37,182.15,58927.0
2024-04-29 13:30:00,182.12,182.12,181.5,181.63,25703.0,182.12,182.12,181.5,181.63,25703.0
2024-04-29 14:00:00,181.7,181.77,181.33,181.48,32049.0,181.7,181.77,181.33,181.48,32049.0
2024-04-29 14:30:00,181.5,181.5,180.57,181.29,39417.0,181.5,181.5,180.57,181.29,39417.0
2024-04-29 15:00:00,181.36,181.36,179.77,180.35,77071.0,181.36,181.36,179.77,180.35,77071.0
2024-04-29 15:30:00,180.37,181.34,180.3,180.68,118284.0,180.37,181.34,180.3,180.68,118284.0
2024-04-30 09:30:00,178.31,180.22,177.69,179.02,54144.0,178.31,180.22,177.69,179.02,54144.0
2024-04-30 10:00:00,178.81,180.12,178.41,179.65,82329.0,178.81,180.12,178.41,179.65,82329.0
2024-04-30 10:30:00,179.3,179.64,178.7,178.77,36472.0,179.3,179.64,178.7,178.77,36472.0
2024-04-30 11:00:00,178.7,179.07,177.1,178.19,74484.0,178.7,179.07,177.1,178.19,74484.0
2024-04-30 11:30:00,178.2,178.84,177.89,178.74,54889.0,178.2,178.84,177.89,178.74,54889.0
2024-04-30 12:00:00,178.74,179.25,178.45,178.67,14039.0,178.74,179.25,178.45,178.67,14039.0
2024-04-30 12:30:00,178.56,178.72,177.92,178.16,29756.0,178.56,178.72,177.92,178.16,29756.0
2024-04-30 13:00:00,178.16,178.59,177.99,178.0,12665.0,178.16,178.59,177.99,178.0,12665.0
2024-04-30 13:30:00,178.02,178.02,177.3,177.76,21268.0,178.02,178.02,177.3,177.76,21268.0
2024-04-30 14:00:00,177.81,178.35,177.26,178.1,37438.0,177.81,178.35,177.26,178.1,37438.0
2024-04-30 14:30:00,178.06,178.16,176.87,177.07,38939.0,178.06,178.16,176.87,177.07,38939.0
2024-04-30 15:00:00,177.03,177.39,176.49,177.1,32163.0,177.03,177.39,176.49,177.1,32163.0
2024-04-30 15:30:00,177.15,177.75,176.23,176.3,90039.0,177.15,177.75,176.23,176.3,90039.0
2024-05-01 09:30:00,176.61,180.35,176.61,177.44,97801.0,176.61,180.35,176.61,177.44,97801.0
2024-05-01 10:00:00,177.48,178.0,176.2,176.26,64836.0,177.48,178.0,176.2,176.26,64836.0
2024-05-01 10:30:00,176.25,177.13,175.07,176.81,53587.0,176.25,177.13,175.07,176.81,53587.0
2024-05-01 11:00:00,176.84,177.16,175.29,175.94,54589.0,176.84,177.16,175.29,175.94,54589.0
2024-05-01 11:30:00,175.92,176.3,175.43,175.55,41826.0,175.92,176.3,175.43,175.55,41826.0
2024-05-01 12:00:00,175.32,176.99,175.1,176.87,51126.0,175.32,176.99,175.1,176.87,51126.0
2024-05-01 12:30:00,176.79,176.86,175.54,175.81,75822.0,176.79,176.86,175.54,175.81,75822.0
2024-05-01 13:00:00,175.72,176.44,175.33,176.28,58558.0,175.72,176.44,175.33,176.28,58558.0
2024-05-01 13:30:00,176.42,176.94,176.05,176.42,42348.0,176.42,176.94,176.05,176.42,42348.0
2024-05-01 14:00:00,176.29,178.85,176.25,178.81,83267.0,176.29,178.85,176.25,178.81,83267.0
2024-05-01 14:30:00,178.73,182.33,177.25,182.32,167216.0,178.73,182.33,177.25,182.32,167216.0
2024-05-01 15:00:00,182.5,183.69,180.08,180.36,158537.0,182.5,183.69,180.08,180.36,158537.0
2024-05-01 15:30:00,180.22,180.22,176.49,177.67,306064.0,180.22,180.22,176.49,177.67,306064.0
2024-05-02 09:30:00,178.54,181.4,172.81,173.95,697870.0,178.54,181.4,172.81,173.95,697870.0
2024-05-02 10:00:00,173.8,177.41,172.09,176.89,308650.0,173.8,177.41,172.09,176.89,308650.0
2024-05-02 10:30:00,176.92,177.85,173.58,177.71,186019.0,176.92,177.85,173.58,177.71,186019.0
2024-05-02 11:00:00,177.7,179.37,176.01,176.55,101812.0,177.7,179.37,176.01,176.55,101812.0
2024-05-02 11:30:00,176.51,176.54,175.23,175.29,80668.0,176.51,176.54,175.23,175.29,80668.0
2024-05-02 12:00:00,175.28,175.28,173.75,174.44,87308.0,175.28,175.28,173.75,174.44,87308.0
2024-05-02 12:30:00,174.4,176.13,173.63,176.0,100234.0,174.4,176.13,173.63,176.0,100234.0
2024-05-02 13:00:00,176.02,177.51,175.89,177.5,121043.0,176.02,177.51,175.89,177.5,121043.0
2024-05-02 13:30:00,177.5,177.5,174.0,174.62,106318.0,177.5,177.5,174.0,174.62,106318.0
2024-05-02 14:00:00,174.63,177.27,174.53,177.19,47588.0,174.63,177.27,174.53,177.19,47588.0
2024-05-02 14:30:00,177.22,179.61,177.06,178.97,99500.0,177.22,179.61,177.06,178.97,99500.0
2024-05-02 15:00:00,178.96,180.33,178.01,179.09,160614.0,178.96,180.33,178.01,179.09,160614.0
2024-05-02 15:30:00,179.03,180.68,178.27,180.63,184489.0,179.03,180.68,178.27,180.63,184489.0
2024-05-03 09:30:00,185.28,193.51,185.0,190.91,505331.0,185.28,193.51,185.0,190.91,505331.0
2024-05-03 10:00:00,191.08,192.27,188.95,190.41,166539.0,191.08,192.27,188.95,190.41,166539.0
2024-05-03 10:30:00,190.6,191.59,189.26,190.22,79109.0,190.6,191.59,189.26,190.22,79109.0
2024-05-03 11:00:00,190.23,191.1,188.2,189.22,90369.0,190.23,191.1,188.2,189.22,90369.0
2024-05-03 11:30:00,189.14,190.32,188.86,189.51,128320.0,189.14,190.32,188.86,189.51,128320.0
2024-05-03 12:00:00,189.24,189.69,187.68,187.94,84824.0,189.24,189.69,187.68,187.94,84824.0
2024-05-03 12:30:00,187.93,189.43,187.87,188.98,87945.0,187.93,189.43,187.87,188.98,87945.0
2024-05-03 13:00:00,189.0,189.65,187.88,187.94,43636.0,189.0,189.65,187.88,187.94,43636.0
2024-05-03 13:30:00,187.87,188.71,187.35,187.93,47393.0,187.87,188.71,187.35,187.93,47393.0
2024-05-03 14:00:00,188.06,188.78,188.06,188.63,50932.0,188.06,188.78,188.06,188.63,50932.0
2024-05-03 14:30:00,188.64,189.3,188.37,188.96,60864.0,188.64,189.3,188.37,188.96,60864.0
2024-05-03 15:00:00,188.98,191.05,188.67,190.89,109222.0,188.98,191.05,188.67,190.89,109222.0
2024-05-03 15:30:00,190.87,192.15,190.51,191.63,404991.0,190.87,192.15,190.51,191.63,404991.0
2024-05-06 09:30:00,192.97,196.35,192.13,194.88,256545.0,192.97,196.35,192.13,194.88,256545.0
2024-05-06 10:00:00,194.94,198.05,194.8,196.75,146367.0,194.94,198.05,194.8,196.75,146367.0
2024-05-06 10:30:00,196.71,196.88,194.74,195.39,117379.0,196.71,196.88,194.74,195.39,117379.0
2024-05-06 11:00:00,195.42,196.12,194.0,194.43,79373.0,195.42,196.12,194.0,194.43,79373.0
2024-05-06 11:30:00,194.62,195.73,194.41,195.24,47310.0,194.62,195.73,194.41,195.24,47310.0
2024-05-06 12:00:00,195.24,195.77,195.04,195.31,28618.0,195.24,195.77,195.04,195.31,28618.0
2024-05-06 12:30:00,195.33,195.89,194.98,195.0,27954.0,195.33,195.89,194.98,195.0,27954.0
2024-05-06 13:00:00,195.0,195.46,194.3,194.56,16355.0,195.0,195.46,194.3,194.56,16355.0
2024-05-06 13:30:00,194.6,194.74,193.98,194.6,26774.0,194.6,194.74,193.98,194.6,26774.0
2024-05-06 14:00:00,194.58,194.87,194.1,194.58,27551.0,194.58,194.87,194.1,194.58,27551.0
2024-05-06 14:30:00,194.69,194.69,193.4,193.57,35030.0,194.69,194.69,193.4,193.57,35030.0
2024-05-06 15:00:00,193.51,194.02,193.22,193.78,35610.0,193.51,194.02,193.22,193.78,35610.0
2024-05-06 15:30:00,193.82,194.19,193.3,193.87,105060.0,193.82,194.19,193.3,193.87,105060.0
2024-05-07 09:30:00,194.44,195.22,191.51,194.64,137696.0,194.44,195.22,191.51,194.64,137696.0
2024-05-07 10:00:00,194.72,196.19,194.4,195.84,81777.0,194.72,196.19,194.4,195.84,81777.0
2024-05-07 10:30:00,195.85,197.4,195.66,197.1,72839.0,195.85,197.4,195.66,197.1,72839.0
2024-05-07 11:00:00,196.99,197.67,196.25,196.86,63163.0,196.99,197.67,196.25,196.86,63163.0
2024-05-07 11:30:00,196.82,196.96,195.53,196.71,48504.0,196.82,196.96,195.53,196.71,48504.0
2024-05-07 12:00:00,196.7,197.49,196.33,197.21,60288.0,196.7,197.49,196.33,197.21,60288.0
2024-05-07 12:30:00,197.24,197.39,196.57,197.02,53208.0,197.24,197.39,196.57,197.02,53208.0
2024-05-07 13:00:00,197.02,197.17,195.84,196.27,67231.0,197.02,197.17,195.84,196.27,67231.0
2024-05-07 13:30:00,196.24,196.65,195.36,195.37,93291.0,196.24,196.65,195.36,195.37,93291.0
2024-05-07 14:00:00,195.55,196.46,195.34,195.73,57671.0,195.55,196.46,195.34,195.73,57671.0
2024-05-07 14:30:00,195.74,196.09,194.99,195.49,81801.0,195.74,196.09,194.99,195.49,81801.0
2024-05-07 15:00:00,195.49,196.29,195.39,195.69,62565.0,195.49,196.29,195.39,195.69,62565.0
2024-05-07 15:30:00,195.63,196.06,194.53,194.67,211173.0,195.63,196.06,194.53,194.67,211173.0
2024-05-08 09:30:00,192.0,193.84,190.6,191.74,116456.0,192.0,193.84,190.6,191.74,116456.0
2024-05-08 10:00:00,191.62,192.89,191.21,191.69,111286.0,191.62,192.89,191.21,191.69,111286.0
2024-05-08 10:30:00,192.07,192.75,191.5,191.6,72304.0,192.07,192.75,191.5,191.6,72304.0
2024-05-08 11:00:00,191.57,191.66,190.35,190.83,65398.0,191.57,191.66,190.35,190.83,65398.0
2024-05-08 11:30:00,190.81,192.11,190.59,191.88,72637.0,190.81,192.11,190.59,191.88,72637.0
2024-05-08 12:00:00,191.87,192.12,191.02,191.54,54681.0,191.87,192.12,191.02,191.54,54681.0
2024-05-08 12:30:00,191.49,192.56,191.09,192.4,37531.0,191.49,192.56,191.09,192.4,37531.0
2024-05-08 13:00:00,192.49,192.78,192.28,192.45,24800.0,192.49,192.78,192.28,192.45,24800.0
2024-05-08 13:30:00,192.53,192.79,192.44,192.6,15261.0,192.53,192.79,192.44,192.6,15261.0
2024-05-08 14:00:00,192.63,192.94,192.17,192.48,36189.0,192.63,192.94,192.17,192.48,36189.0
2024-05-08 14:30:00,192.36,192.85,192.17,192.43,31002.0,192.36,192.85,192.17,192.43,31002.0
2024-05-08 15:00:00,192.4,192.4,191.5,191.93,64670.0,192.4,192.4,191.5,191.93,64670.0
2024-05-08 15:30:00,191.97,192.06,190.56,190.73,195110.0,191.97,192.06,190.56,190.73,195110.0
2024-05-09 09:30:00,190.87,193.19,188.73,188.83,87631.0,190.87,193.19,188.73,188.83,87631.0
2024-05-09 10:00:00,189.16,191.08,188.85,190.25,83939.0,189.16,191.08,188.85,190.25,83939.0
2024-05-09 10:30:00,190.29,191.52,190.04,190.92,52997.0,190.29,191.52,190.04,190.92,52997.0
2024-05-09 11:00:00,191.03,191.48,190.84,191.1,28430.0,191.03,191.48,190.84,191.1,28430.0
2024-05-09 11:30:00,191.09,191.48,190.31,190.51,25913.0,191.09,191.48,190.31,190.51,25913.0
2024-05-09 12:00:00,190.26,191.14,190.07,190.45,27757.0,190.26,191.14,190.07,190.45,27757.0
2024-05-09 12:30:00,190.48,190.92,190.34,190.56,11480.0,190.48,190.92,190.34,190.56,11480.0
2024-05-09 13:00:00,190.4,191.46,190.37,191.03,19317.0,190.4,191.46,190.37,191.03,19317.0
2024-05-09 13:30:00,191.03,192.1,190.9,191.88,16184.0,191.03,192.1,190.9,191.88,16184.0
2024-05-09 14:00:00,192.03,192.75,191.88,192.14,36832.0,192.03,192.75,191.88,192.14,36832.0
2024-05-09 14:30:00,192.12,193.85,191.95,193.35,59188.0,192.12,193.85,191.95,193.35,59188.0
2024-05-09 15:00:00,193.44,193.74,192.35,193.25,63420.0,193.44,193.74,192.35,193.25,63420.0
2024-05-09 15:30:00,193.22,193.76,192.54,193.64,114805.0,193.22,193.76,192.54,193.64,114805.0
2024-05-10 09:30:00,197.0,199.1,195.1,198.81,279882.0,197.0,199.1,195.1,198.81,279882.0
2024-05-10 10:00:00,198.59,198.6,196.45,196.56,91994.0,198.59,198.6,196.45,196.56,91994.0
2024-05-10 10:30:00,196.69,197.38,196.0,196.8,74737.0,196.69,197.38,196.0,196.8,74737.0
2024-05-10 11:00:00,196.75,196.75,194.59,194.61,74343.0,196.75,196.75,194.59,194.61,74343.0
2024-05-10 11:30:00,194.57,194.81,193.81,194.66,41100.0,194.57,194.81,193.81,194.66,41100.0
2024-05-10 12:00:00,194.56,194.97,193.7,193.75,47994.0,194.56,194.97,193.7,193.75,47994.0
2024-05-10 12:30:00,193.87,194.11,193.3,193.3,27615.0,193.87,194.11,193.3,193.3,27615.0
2024-05-10 13:00:00,193.4,193.4,192.03,192.15,43785.0,193.4,193.4,192.03,192.15,43785.0
2024-05-10 13:30:00,192.25,192.78,191.55,191.88,37203.0,192.25,192.78,191.55,191.88,37203.0
2024-05-10 14:00:00,191.91,192.67,191.22,192.18,31614.0,191.91,192.67,191.22,192.18,31614.0
2024-05-10 14:30:00,192.17,192.7,191.97,192.17,34498.0,192.17,192.7,191.97,192.17,34498.0
2024-05-10 15:00:00,192.09,192.66,191.82,192.66,36466.0,192.09,192.66,191.82,192.66,36466.0
2024-05-10 15:30:00,192.6,193.08,190.92,191.06,126297.0,192.6,193.08,190.92,191.06,126297.0
2024-05-13 09:30:00,192.5,194.1,190.11,192.56,132251.0,192.5,194.1,190.11,192.56,132251.0
2024-05-13 10:00:00,192.57,193.9,192.1,193.88,87357.0,192.57,193.9,192.1,193.88,87357.0
2024-05-13 10:30:00,193.94,194.29,192.35,192.78,119857.0,193.94,194.29,192.35,192.78,119857.0
2024-05-13 11:00:00,192.84,193.26,190.12,190.64,145336.0,192.84,193.26,190.12,190.64,145336.0
2024-05-13 11:30:00,190.5,191.21,189.3,191.03,77648.0,190.5,191.21,189.3,191.03,77648.0
2024-05-13 12:00:00,191.01,191.18,190.32,190.51,33597.0,191.01,191.18,190.32,190.51,33597.0
2024-05-13 12:30:00,190.42,190.79,189.61,189.81,32589.0,190.42,190.79,189.61,189.81,32589.0
2024-05-13 13:00:00,189.66,189.72,188.37,188.62,49090.0,189.66,189.72,188.37,188.62,49090.0
2024-05-13 13:30:00,188.61,189.04,188.38,188.89,74388.0,188.61,189.04,188.38,188.89,74388.0
2024-05-13 14:00:00,188.95,189.44,188.81,188.92,58578.0,188.95,189.44,188.81,188.92,58578.0
2024-05-13 14:30:00,189.0,189.85,188.72,189.53,98202.0,189.0,189.85,188.72,189.53,98202.0
2024-05-13 15:00:00,189.56,189.6,188.57,188.9,73888.0,189.56,189.6,188.57,188.9,73888.0
2024-05-13 15:30:00,188.9,190.05,188.61,189.59,244080.0,188.9,190.05,188.61,189.59,244080.0
2024-05-14 09:30:00,194.34,196.41,188.46,188.96,317381.0,194.34,196.41,188.46,188.96,317381.0
2024-05-14 10:00:00,189.11,189.57,186.31,186.66,182988.0,189.11,189.57,186.31,186.66,182988.0
2024-05-14 10:30:00,186.64,187.35,184.88,186.02,141384.0,186.64,187.35,184.88,186.02,141384.0
2024-05-14 11:00:00,186.08,187.19,185.85,186.78,59700.0,186.08,187.19,185.85,186.78,59700.0
2024-05-14 11:30:00,186.87,186.87,185.57,185.57,60274.0,186.87,186.87,185.57,185.57,60274.0
2024-05-14 12:00:00,185.68,185.93,184.22,184.61,79630.0,185.68,185.93,184.22,184.61,79630.0
2024-05-14 12:30:00,184.51,184.9,183.38,184.33,79547.0,184.51,184.9,183.38,184.33,79547.0
2024-05-14 13:00:00,184.39,184.67,183.35,184.42,64443.0,184.39,184.67,183.35,184.42,64443.0
2024-05-14 13:30:00,184.44,184.62,183.4,184.39,82293.0,184.44,184.62,183.4,184.39,82293.0
2024-05-14 14:00:00,184.53,185.19,183.85,184.8,41522.0,184.53,185.19,183.85,184.8,41522.0
2024-05-14 14:30:00,184.87,185.86,184.86,185.42,44173.0,184.87,185.86,184.86,185.42,44173.0
2024-05-14 15:00:00,185.39,186.04,185.06,186.04,55165.0,185.39,186.04,185.06,186.04,55165.0
2024-05-14 15:30:00,186.04,187.75,185.9,187.09,256075.0,186.04,187.75,185.9,187.09,256075.0
2024-05-15 09:30:00,192.08,193.0,186.68,187.34,234387.0,192.08,193.0,186.68,187.34,234387.0
2024-05-15 10:00:00,187.33,188.93,186.06,187.86,93350.0,187.33,188.93,186.06,187.86,93350.0
2024-05-15 10:30:00,188.03,190.62,188.02,190.5,96662.0,188.03,190.62,188.02,190.5,96662.0
2024-05-15 11:00:00,190.5,191.88,189.88,190.58,79521.0,190.5,191.88,189.88,190.58,79521.0
2024-05-15 11:30:00,190.29,191.48,189.96,191.09,47338.0,190.29,191.48,189.96,191.09,47338.0
2024-05-15 12:00:00,191.08,192.0,190.86,191.76,56259.0,191.08,192.0,190.86,191.76,56259.0
2024-05-15 12:30:00,191.75,196.0,191.35,192.21,433923.0,191.75,196.0,191.35,192.21,433923.0
2024-05-15 13:00:00,192.21,193.71,191.32,193.61,101365.0,192.21,193.71,191.32,193.61,101365.0
2024-05-15 13:30:00,193.51,193.64,191.56,192.09,76034.0,193.51,193.64,191.56,192.09,76034.0
2024-05-15 14:00:00,192.15,192.25,191.19,191.86,58588.0,192.15,192.25,191.19,191.86,58588.0
2024-05-15 14:30:00,191.78,192.14,190.92,191.12,43142.0,191.78,192.14,190.92,191.12,43142.0
2024-05-15 15:00:00,191.01,192.33,190.86,191.8,44622.0,191.01,192.33,190.86,191.8,44622.0
2024-05-15 15:30:00,191.78,192.15,191.08,191.93,93961.0,191.78,192.15,191.08,191.93,93961.0
2024-05-16 09:30:00,193.09,196.08,193.0,193.81,146791.0,193.09,196.08,193.0,193.81,146791.0
2024-05-16 10:00:00,193.85,194.81,193.3,194.21,54890.0,193.85,194.81,193.3,194.21,54890.0
2024-05-16 10:30:00,194.43,194.46,192.38,192.74,69064.0,194.43,194.46,192.38,192.74,69064.0
2024-05-16 11:00:00,192.72,192.75,191.9,192.62,32074.0,192.72,192.75,191.9,192.62,32074.0
2024-05-16 11:30:00,192.59,194.4,192.33,194.4,35957.0,192.59,194.4,192.33,194.4,35957.0
2024-05-16 12:00:00,194.4,194.77,193.47,194.3,39598.0,194.4,194.77,193.47,194.3,39598.0
2024-05-16 12:30:00,194.42,195.4,194.21,195.04,67309.0,194.42,195.4,194.21,195.04,67309.0
2024-05-16 13:00:00,195.06,196.1,194.77,195.38,89533.0,195.06,196.1,194.77,195.38,89533.0
2024-05-16 13:30:00,195.49,195.61,194.91,195.34,47282.0,195.49,195.61,194.91,195.34,47282.0
2024-05-16 14:00:00,195.35,195.36,193.8,193.92,33760.0,195.35,195.36,193.8,193.92,33760.0
2024-05-16 14:30:00,193.83,194.63,193.47,194.63,26922.0,193.83,194.63,193.47,194.63,26922.0
2024-05-16 15:00:00,194.91,195.81,194.25,194.34,62447.0,194.91,195.81,194.25,194.34,62447.0
2024-05-16 15:30:00,194.3,195.06,193.87,194.68,97431.0,194.3,195.06,193.87,194.68,97431.0
2024-05-17 09:30:00,194.08,197.85,193.69,196.97,168660.0,194.08,197.85,193.69,196.97,168660.0
2024-05-17 10:00:00,197.09,197.36,195.8,197.1,71298.0,197.09,197.36,195.8,197.1,71298.0
2024-05-17 10:30:00,197.1,197.82,196.78,197.59,43201.0,197.1,197.82,196.78,197.59,43201.0
2024-05-17 11:00:00,197.53,198.11,196.7,197.65,90286.0,197.53,198.11,196.7,197.65,90286.0
2024-05-17 11:30:00,197.59,198.73,197.3,198.58,56267.0,197.59,198.73,197.3,198.58,56267.0
2024-05-17 12:00:00,198.65,199.01,198.05,198.19,50360.0,198.65,199.01,198.05,198.19,50360.0
2024-05-17 12:30:00,198.21,198.61,198.0,198.36,39716.0,198.21,198.61,198.0,198.36,39716.0
2024-05-17 13:00:00,198.35,198.61,198.2,198.57,30113.0,198.35,198.61,198.2,198.57,30113.0
2024-05-17 13:30:00,198.55,198.86,198.38,198.56,26050.0,198.55,198.86,198.38,198.56,26050.0
2024-05-17 14:00:00,198.56,198.71,197.89,198.65,44463.0,198.56,198.71,197.89,198.65,44463.0
2024-05-17 14:30:00,198.57,198.87,198.22,198.64,48924.0,198.57,198.87,198.22,198.64,48924.0
2024-05-17 15:00:00,198.63,198.63,197.76,197.94,83957.0,198.63,198.63,197.76,197.94,83957.0
2024-05-17 15:30:00,197.95,198.27,197.35,197.59,201890.0,197.95,198.27,197.35,197.59,201890.0
2024-05-20 09:30:00,198.43,199.15,194.89,195.5,161411.0,198.43,199.15,194.89,195.5,161411.0
2024-05-20 10:00:00,195.42,196.48,195.09,195.81,45122.0,195.42,196.48,195.09,195.81,45122.0
2024-05-20 10:30:00,195.99,196.19,194.92,195.5,49659.0,195.99,196.19,194.92,195.5,49659.0
2024-05-20 11:00:00,195.49,196.31,195.23,196.27,39947.0,195.49,196.31,195.23,196.27,39947.0
2024-05-20 11:30:00,196.26,196.78,194.87,196.77,100122.0,196.26,196.78,194.87,196.77,100122.0
2024-05-20 12:00:00,196.77,197.3,196.6,196.67,42433.0,196.77,197.3,196.6,196.67,42433.0
2024-05-20 12:30:00,196.55,196.93,196.54,196.75,12040.0,196.55,196.93,196.54,196.75,12040.0
2024-05-20 13:00:00,196.95,196.95,195.61,195.84,20435.0,196.95,196.95,195.61,195.84,20435.0
2024-05-20 13:30:00,195.79,196.08,195.06,195.31,22667.0,195.79,196.08,195.06,195.31,22667.0
2024-05-20 14:00:00,195.35,195.38,194.5,195.3,31108.0,195.35,195.38,194.5,195.3,31108.0
2024-05-20 14:30:00,195.22,195.44,194.67,194.83,40426.0,195.22,195.44,194.67,194.83,40426.0
2024-05-20 15:00:00,194.75,195.05,194.5,194.63,46601.0,194.75,195.05,194.5,194.63,46601.0
2024-05-20 15:30:00,194.65,196.67,194.59,196.35,115984.0,194.65,196.67,194.59,196.35,115984.0
2024-05-21 09:30:00,197.71,203.22,197.63,202.09,371357.0,197.71,203.22,197.63,202.09,371357.0
2024-05-21 10:00:00,202.0,204.5,200.8,203.9,212760.0,202.0,204.5,200.8,203.9,212760.0
2024-05-21 10:30:00,203.9,206.43,203.49,205.52,235481.0,203.9,206.43,203.49,205.52,235481.0
2024-05-21 11:00:00,205.54,206.42,204.78,205.32,139945.0,205.54,206.42,204.78,205.32,139945.0
2024-05-21 11:30:00,205.32,208.07,204.99,206.34,178722.0,205.32,208.07,204.99,206.34,178722.0
2024-05-21 12:00:00,206.51,207.76,206.0,207.59,134566.0,206.51,207.76,206.0,207.59,134566.0
2024-05-21 12:30:00,207.51,208.37,207.11,207.34,143461.0,207.51,208.37,207.11,207.34,143461.0
2024-05-21 13:00:00,207.35,209.55,207.35,209.55,107389.0,207.35,209.55,207.35,209.55,107389.0
2024-05-21 13:30:00,209.49,209.83,208.45,209.49,200950.0,209.49,209.83,208.45,209.49,200950.0
2024-05-21 14:00:00,209.59,209.61,208.26,208.47,152474.0,209.59,209.61,208.26,208.47,152474.0
2024-05-21 14:30:00,208.49,209.33,208.17,208.96,114162.0,208.49,209.33,208.17,208.96,114162.0
2024-05-21 15:00:00,209.02,209.77,208.96,209.75,145888.0,209.02,209.77,208.96,209.75,145888.0
2024-05-21 15:30:00,209.75,212.37,209.06,212.15,353095.0,209.75,212.37,209.06,212.15,353095.0
2024-05-22 09:30:00,213.33,229.23,213.19,227.3,1033701.0,213.33,229.23,213.19,227.3,1033701.0
2024-05-22 10:00:00,227.16,231.8,225.76,230.75,655221.0,227.16,231.8,225.76,230.75,655221.0
2024-05-22 10:30:00,231.0,237.26,230.61,237.25,664834.0,231.0,237.26,230.61,237.25,664834.0
2024-05-22 11:00:00,237.27,242.92,237.01,240.22,1178564.0,237.27,242.92,237.01,240.22,1178564.0
2024-05-22 11:30:00,240.16,248.49,240.16,247.65,1014036.0,240.16,248.49,240.16,247.65,1014036.0
2024-05-22 12:00:00,247.52,250.5,244.58,249.64,869309.0,247.52,250.5,244.58,249.64,869309.0
2024-05-22 12:30:00,249.67,250.67,247.44,248.43,686708.0,249.67,250.67,247.44,248.43,686708.0
2024-05-22 13:00:00,248.33,251.83,247.63,250.93,526768.0,248.33,251.83,247.63,250.93,526768.0
2024-05-22 13:30:00,250.9,253.99,247.86,248.46,717433.0,250.9,253.99,247.86,248.46,717433.0
2024-05-22 14:00:00,248.38,249.23,244.84,245.7,845806.0,248.38,249.23,244.84,245.7,845806.0
2024-05-22 14:30:00,245.81,248.79,245.27,248.08,539157.0,245.81,248.79,245.27,248.08,539157.0
2024-05-22 15:00:00,248.1,251.74,247.94,249.45,576321.0,248.1,251.74,247.94,249.45,576321.0
2024-05-22 15:30:00,249.35,252.28,249.25,251.56,1168057.0,249.35,252.28,249.25,251.56,1168057.0
2024-05-23 09:30:00,245.0,248.51,237.56,240.38,870633.0,245.0,248.51,237.56,240.38,870633.0
2024-05-23 10:00:00,240.8,247.31,240.03,245.23,353217.0,240.8,247.31,240.03,245.23,353217.0
2024-05-23 10:30:00,245.01,245.31,240.91,243.16,235030.0,245.01,245.31,240.91,243.16,235030.0
2024-05-23 11:00:00,243.33,249.33,242.82,248.68,287938.0,243.33,249.33,242.82,248.68,287938.0
2024-05-23 11:30:00,248.51,251.25,248.31,249.51,151966.0,248.51,251.25,248.31,249.51,151966.0
2024-05-23 12:00:00,249.59,251.74,248.17,248.39,153745.0,249.59,251.74,248.17,248.39,153745.0
2024-05-23 12:30:00,248.35,249.52,247.67,249.25,127321.0,248.35,249.52,247.67,249.25,127321.0
2024-05-23 13:00:00,249.25,251.14,248.51,250.55,90880.0,249.25,251.14,248.51,250.55,90880.0
2024-05-23 13:30:00,250.51,251.98,249.15,250.17,104667.0,250.51,251.98,249.15,250.17,104667.0
2024-05-23 14:00:00,250.17,250.61,248.61,248.76,112921.0,250.17,250.61,248.61,248.76,112921.0
2024-05-23 14:30:00,248.61,249.74,247.57,248.82,90462.0,248.61,249.74,247.57,248.82,90462.0
2024-05-23 15:00:00,248.73,250.36,248.7,249.35,85198.0,248.73,250.36,248.7,249.35,85198.0
2024-05-23 15:30:00,249.25,251.35,249.22,249.8,216078.0,249.25,251.35,249.22,249.8,216078.0
2024-05-24 09:30:00,253.41,267.45,251.0,264.25,1118832.0,253.41,267.45,251.0,264.25,1118832.0
2024-05-24 10:00:00,264.35,268.75,262.88,267.92,649645.0,264.35,268.75,262.88,267.92,649645.0
2024-05-24 10:30:00,267.63,270.99,265.95,269.82,509517.0,267.63,270.99,265.95,269.82,509517.0
2024-05-24 11:00:00,269.82,273.86,267.68,273.39,573856.0,269.82,273.86,267.68,273.39,573856.0
2024-05-24 11:30:00,273.46,277.66,271.91,274.01,660778.0,273.46,277.66,271.91,274.01,660778.0
2024-05-24 12:00:00,273.72,278.8,273.02,273.02,408448.0,273.72,278.8,273.02,273.02,408448.0
2024-05-24 12:30:00,273.14,273.75,269.56,270.3,462847.0,273.14,273.75,269.56,270.3,462847.0
2024-05-24 13:00:00,270.24,273.98,269.8,273.78,211467.0,270.24,273.98,269.8,273.78,211467.0
2024-05-24 13:30:00,273.78,276.25,272.27,275.36,257700.0,273.78,276.25,272.27,275.36,257700.0
2024-05-24 14:00:00,275.34,275.5,272.87,274.71,167375.0,275.34,275.5,272.87,274.71,167375.0
2024-05-24 14:30:00,274.71,274.73,272.95,273.15,141184.0,274.71,274.73,272.95,273.15,141184.0
2024-05-24 15:00:00,273.16,274.9,272.96,273.4,176892.0,273.16,274.9,272.96,273.4,176892.0
2024-05-24 15:30:00,273.26,277.27,273.1,276.64,509566.0,273.26,277.27,273.1,276.64,509566.0
2024-05-28 09:30:00,276.76,279.5,272.2,273.56,806918.0,276.76,279.5,272.2,273.56,806918.0
2024-05-28 10:00:00,273.47,276.4,271.5,273.92,288531.0,273.47,276.4,271.5,273.92,288531.0
2024-05-28 10:30:00,273.67,278.77,273.0,278.13,190545.0,273.67,278.77,273.0,278.13,190545.0
2024-05-28 11:00:00,278.08,283.48,278.04,282.97,388528.0,278.08,283.48,278.04,282.97,388528.0
2024-05-28 11:30:00,282.52,283.64,281.79,282.0,167572.0,282.52,283.64,281.79,282.0,167572.0
2024-05-28 12:00:00,282.0,283.25,281.23,282.57,126611.0,282.0,283.25,281.23,282.57,126611.0
2024-05-28 12:30:00,282.56,282.9,280.95,282.38,82426.0,282.56,282.9,280.95,282.38,82426.0
2024-05-28 13:00:00,282.51,283.3,279.53,279.84,73101.0,282.51,283.3,279.53,279.84,73101.0
2024-05-28 13:30:00,279.81,280.54,278.71,279.32,107651.0,279.81,280.54,278.71,279.32,107651.0
2024-05-28 14:00:00,279.18,280.08,278.03,278.21,70987.0,279.18,280.08,278.03,278.21,70987.0
2024-05-28 14:30:00,278.2,279.95,277.2,279.46,122651.0,278.2,279.95,277.2,279.46,122651.0
2024-05-28 15:00:00,279.09,279.78,278.04,278.98,81470.0,279.09,279.78,278.04,278.98,81470.0
2024-05-28 15:30:00,278.99,280.2,278.44,280.16,284287.0,278.99,280.2,278.44,280.16,284287.0
2024-05-29 09:30:00,274.38,279.0,272.13,277.05,461482.0,274.38,279.0,272.13,277.05,461482.0
2024-05-29 10:00:00,276.93,283.77,276.0,281.21,267884.0,276.93,283.77,276.0,281.21,267884.0
2024-05-29 10:30:00,280.93,286.27,280.93,284.52,345619.0,280.93,286.27,280.93,284.52,345619.0
2024-05-29 11:00:00,284.48,285.46,280.16,281.46,181209.0,284.48,285.46,280.16,281.46,181209.0
2024-05-29 11:30:00,281.24,283.0,280.29,282.39,112805.0,281.24,283.0,280.29,282.39,112805.0
2024-05-29 12:00:00,282.56,283.99,280.37,283.94,136308.0,282.56,283.99,280.37,283.94,136308.0
2024-05-29 12:30:00,283.94,285.9,283.15,285.75,118244.0,283.94,285.9,283.15,285.75,118244.0
2024-05-29 13:00:00,285.86,286.6,283.61,285.77,184651.0,285.86,286.6,283.61,285.77,184651.0
2024-05-29 13:30:00,285.73,286.06,284.24,284.96,90915.0,285.73,286.06,284.24,284.96,90915.0
2024-05-29 14:00:00,284.78,285.36,282.04,282.23,98758.0,284.78,285.36,282.04,282.23,98758.0
2024-05-29 14:30:00,282.01,282.43,280.43,281.34,71565.0,282.01,282.43,280.43,281.34,71565.0
2024-05-29 15:00:00,281.28,282.3,280.61,281.46,104568.0,281.28,282.3,280.61,281.46,104568.0
2024-05-29 15:30:00,281.47,282.14,277.99,278.13,286904.0,281.47,282.14,277.99,278.13,286904.0
2024-05-30 09:30:00,272.92,276.79,268.1,276.75,561444.0,272.92,276.79,268.1,276.75,561444.0
2024-05-30 10:00:00,276.4,276.89,271.32,271.71,208144.0,276.4,276.89,271.32,271.71,208144.0
2024-05-30 10:30:00,271.66,275.39,270.58,274.18,144703.0,271.66,275.39,270.58,274.18,144703.0
2024-05-30 11:00:00,274.13,277.69,272.92,277.68,199382.0,274.13,277.69,272.92,277.68,199382.0
2024-05-30 11:30:00,277.46,278.47,275.25,275.94,96157.0,277.46,278.47,275.25,275.94,96157.0
2024-05-30 12:00:00,275.79,276.2,274.87,275.25,60848.0,275.79,276.2,274.87,275.25,60848.0
2024-05-30 12:30:00,275.11,276.08,274.59,275.88,68196.0,275.11,276.08,274.59,275.88,68196.0
2024-05-30 13:00:00,275.9,276.79,275.54,276.28,52935.0,275.9,276.79,275.54,276.28,52935.0
2024-05-30 13:30:00,276.38,276.68,275.16,275.6,55804.0,276.38,276.68,275.16,275.6,55804.0
2024-05-30 14:00:00,275.44,275.47,274.22,274.24,65794.0,275.44,275.47,274.22,274.24,65794.0
2024-05-30 14:30:00,274.35,274.51,273.05,274.19,92275.0,274.35,274.51,273.05,274.19,92275.0
2024-05-30 15:00:00,274.16,274.89,272.79,274.89,107521.0,274.16,274.89,272.79,274.89,107521.0
2024-05-30 15:30:00,274.77,277.7,272.53,276.77,272705.0,274.77,277.7,272.53,276.77,272705.0
2024-05-31 09:30:00,279.36,281.0,272.93,273.75,357659.0,279.36,281.0,272.93,273.75,357659.0
2024-05-31 10:00:00,273.36,273.36,265.3,265.3,356734.0,273.36,273.36,265.3,265.3,356734.0
2024-05-31 10:30:00,265.4,265.56,261.5,263.66,334170.0,265.4,265.56,261.5,263.66,334170.0
2024-05-31 11:00:00,263.99,264.06,261.21,262.03,229721.0,263.99,264.06,261.21,262.03,229721.0
2024-05-31 11:30:00,262.04,263.58,261.55,261.77,126681.0,262.04,263.58,261.55,261.77,126681.0
2024-05-31 12:00:00,261.78,264.24,261.21,262.39,86354.0,261.78,264.24,261.21,262.39,86354.0
2024-05-31 12:30:00,262.33,264.97,262.15,264.76,67714.0,262.33,264.97,262.15,264.76,67714.0
2024-05-31 13:00:00,264.75,267.0,264.24,266.81,94578.0,264.75,267.0,264.24,266.81,94578.0
2024-05-31 13:30:00,266.85,267.59,266.57,267.25,71709.0,266.85,267.59,266.57,267.25,71709.0
2024-05-31 14:00:00,267.26,267.61,266.46,266.82,63022.0,267.26,267.61,266.46,266.82,63022.0
2024-05-31 14:30:00,266.89,268.3,266.79,267.41,60119.0,266.89,268.3,266.79,267.41,60119.0
2024-05-31 15:00:00,267.28,268.46,266.85,267.83,98410.0,267.28,268.46,266.85,267.83,98410.0
2024-05-31 15:30:00,267.86,272.55,267.74,271.84,526873.0,267.86,272.55,267.74,271.84,526873.0
2024-06-03 09:30:00,273.43,278.87,272.33,273.89,282432.0,273.43,278.87,272.33,273.89,282432.0
2024-06-03 10:00:00,274.15,277.51,273.38,276.74,136956.0,274.15,277.51,273.38,276.74,136956.0
2024-06-03 10:30:00,276.52,283.5,275.73,279.1,427585.0,276.52,283.5,275.73,279.1,427585.0
2024-06-03 11:00:00,279.34,279.36,276.76,278.37,119714.0,279.34,279.36,276.76,278.37,119714.0
2024-06-03 11:30:00,278.37,281.96,277.95,280.44,138752.0,278.37,281.96,277.95,280.44,138752.0
2024-06-03 12:00:00,280.47,281.3,276.69,276.72,116050.0,280.47,281.3,276.69,276.72,116050.0
2024-06-03 12:30:00,276.6,277.2,274.42,277.0,110274.0,276.6,277.2,274.42,277.0,110274.0
2024-06-03 13:00:00,277.02,277.26,275.12,275.9,35549.0,277.02,277.26,275.12,275.9,35549.0
2024-06-03 13:30:00,275.96,277.78,275.93,276.14,47927.0,275.96,277.78,275.93,276.14,47927.0
2024-06-03 14:00:00,276.28,276.63,273.67,274.3,106906.0,276.28,276.63,273.67,274.3,106906.0
2024-06-03 14:30:00,274.28,275.64,272.59,273.94,112193.0,274.28,275.64,272.59,273.94,112193.0
2024-06-03 15:00:00,273.92,274.01,272.64,273.08,64186.0,273.92,274.01,272.64,273.08,64186.0
2024-06-03 15:30:00,273.18,273.5,271.41,272.66,170305.0,273.18,273.5,271.41,272.66,170305.0
2024-06-04 09:30:00,274.05,278.1,272.15,273.89,239113.0,274.05,278.1,272.15,273.89,239113.0
2024-06-04 10:00:00,274.55,276.87,271.84,272.88,111008.0,274.55,276.87,271.84,272.88,111008.0
2024-06-04 10:30:00,272.89,273.39,269.64,270.25,97537.0,272.89,273.39,269.64,270.25,97537.0
2024-06-04 11:00:00,270.19,272.09,270.01,270.8,60589.0,270.19,272.09,270.01,270.8,60589.0
2024-06-04 11:30:00,270.88,271.94,270.22,270.65,78985.0,270.88,271.94,270.22,270.65,78985.0
2024-06-04 12:00:00,270.75,271.05,269.91,270.75,75276.0,270.75,271.05,269.91,270.75,75276.0
2024-06-04 12:30:00,270.9,271.52,269.83,270.34,59459.0,270.9,271.52,269.83,270.34,59459.0
2024-06-04 13:00:00,270.35,270.35,268.59,269.43,41047.0,270.35,270.35,268.59,269.43,41047.0
2024-06-04 13:30:00,269.56,269.56,266.58,267.93,168012.0,269.56,269.56,266.58,267.93,168012.0
2024-06-04 14:00:00,268.01,270.88,267.04,270.66,76042.0,268.01,270.88,267.04,270.66,76042.0
2024-06-04 14:30:00,270.6,270.6,269.05,269.42,38274.0,270.6,270.6,269.05,269.42,38274.0
2024-06-04 15:00:00,269.27,269.55,267.24,267.47,80366.0,269.27,269.55,267.24,267.47,80366.0
2024-06-04 15:30:00,267.57,267.66,265.43,266.26,193660.0,267.57,267.66,265.43,266.26,193660.0
2024-06-05 09:30:00,268.17,272.4,266.54,272.4,167425.0,268.17,272.4,266.54,272.4,167425.0
2024-06-05 10:00:00,272.0,278.78,270.66,276.6,346161.0,272.0,278.78,270.66,276.6,346161.0
2024-06-05 10:30:00,277.01,285.52,276.0,277.15,269360.0,277.01,285.52,276.0,277.15,269360.0
2024-06-05 11:00:00,277.19,277.63,275.1,276.8,86334.0,277.19,277.63,275.1,276.8,86334.0
2024-06-05 11:30:00,276.85,278.78,276.27,277.43,59459.0,276.85,278.78,276.27,277.43,59459.0
2024-06-05 12:00:00,277.47,279.22,277.17,278.9,42625.0,277.47,279.22,277.17,278.9,42625.0
2024-06-05 12:30:00,279.05,281.39,278.02,279.97,162680.0,279.05,281.39,278.02,279.97,162680.0
2024-06-05 13:00:00,280.09,280.73,279.0,279.56,60761.0,280.09,280.73,279.0,279.56,60761.0
2024-06-05 13:30:00,279.76,280.2,277.83,278.02,45455.0,279.76,280.2,277.83,278.02,45455.0
2024-06-05 14:00:00,278.15,278.76,276.15,276.42,59118.0,278.15,278.76,276.15,276.42,59118.0
2024-06-05 14:30:00,276.44,276.52,274.43,274.84,79363.0,276.44,276.52,274.43,274.84,79363.0
2024-06-05 15:00:00,274.79,275.13,273.29,274.42,114542.0,274.79,275.13,273.29,274.42,114542.0
2024-06-05 15:30:00,274.56,274.98,272.57,273.05,245896.0,274.56,274.98,272.57,273.05,245896.0
2024-06-06 09:30:00,270.0,275.09,267.36,273.33,215002.0,270.0,275.09,267.36,273.33,215002.0
2024-06-06 10:00:00,273.5,277.0,271.38,274.14,147371.0,273.5,277.0,271.38,274.14,147371.0
2024-06-06 10:30:00,274.14,277.75,273.97,275.92,110800.0,274.14,277.75,273.97,275.92,110800.0
2024-06-06 11:00:00,275.82,277.6,275.35,276.63,61399.0,275.82,277.6,275.35,276.63,61399.0
2024-06-06 11:30:00,276.77,278.5,276.3,278.02,55814.0,276.77,278.5,276.3,278.02,55814.0
2024-06-06 12:00:00,278.1,278.36,271.7,273.43,120456.0,278.1,278.36,271.7,273.43,120456.0
2024-06-06 12:30:00,273.39,273.57,270.11,272.2,62396.0,273.39,273.57,270.11,272.2,62396.0
2024-06-06 13:00:00,272.1,273.85,271.5,273.43,52107.0,272.1,273.85,271.5,273.43,52107.0
2024-06-06 13:30:00,273.74,275.77,273.07,274.74,46122.0,273.74,275.77,273.07,274.74,46122.0
2024-06-06 14:00:00,274.68,275.6,273.34,274.29,49794.0,274.68,275.6,273.34,274.29,49794.0
2024-06-06 14:30:00,274.04,274.68,273.05,273.05,39199.0,274.04,274.68,273.05,273.05,39199.0
2024-06-06 15:00:00,273.0,273.53,272.5,273.35,53979.0,273.0,273.53,272.5,273.35,53979.0
2024-06-06 15:30:00,273.22,274.42,272.27,273.51,120764.0,273.22,274.42,272.27,273.51,120764.0
2024-06-07 09:30:00,267.03,278.6,265.65,276.61,274391.0,267.03,278.6,265.65,276.61,274391.0
2024-06-07 10:00:00,276.63,279.95,269.58,271.6,255932.0,276.63,279.95,269.58,271.6,255932.0
2024-06-07 10:30:00,271.61,272.26,270.23,270.58,72908.0,271.61,272.26,270.23,270.58,72908.0
2024-06-07 11:00:00,270.25,270.75,268.0,270.47,118454.0,270.25,270.75,268.0,270.47,118454.0
2024-06-07 11:30:00,270.4,271.11,269.41,269.8,70107.0,270.4,271.11,269.41,269.8,70107.0
2024-06-07 12:00:00,269.82,270.2,269.08,269.65,44935.0,269.82,270.2,269.08,269.65,44935.0
2024-06-07 12:30:00,269.82,269.82,267.97,268.48,71797.0,269.82,269.82,267.97,268.48,71797.0
2024-06-07 13:00:00,268.36,270.0,267.5,269.3,71383.0,268.36,270.0,267.5,269.3,71383.0
2024-06-07 13:30:00,269.14,269.14,266.86,266.86,61576.0,269.14,269.14,266.86,266.86,61576.0
2024-06-07 14:00:00,266.86,267.45,265.09,267.19,139493.0,266.86,267.45,265.09,267.19,139493.0
2024-06-07 14:30:00,267.12,268.33,266.53,266.53,47834.0,267.12,268.33,266.53,266.53,47834.0
2024-06-07 15:00:00,266.39,267.19,265.58,266.67,83083.0,266.39,267.19,265.58,266.67,83083.0
2024-06-07 15:30:00,266.78,268.78,266.14,267.21,209501.0,266.78,268.78,266.14,267.21,209501.0
2024-06-10 09:30:00,266.01,270.39,263.07,270.39,161456.0,266.01,270.39,263.07,270.39,161456.0
2024-06-10 10:00:00,270.46,278.44,269.93,276.26,333787.0,270.46,278.44,269.93,276.26,333787.0
2024-06-10 10:30:00,276.38,278.88,275.25,276.38,174536.0,276.38,278.88,275.25,276.38,174536.0
2024-06-10 11:00:00,276.31,277.69,274.5,275.55,122987.0,276.31,277.69,274.5,275.55,122987.0
2024-06-10 11:30:00,275.65,275.78,273.25,273.39,57880.0,275.65,275.78,273.25,273.39,57880.0
2024-06-10 12:00:00,273.36,277.51,272.71,277.42,100602.0,273.36,277.51,272.71,277.42,100602.0
2024-06-10 12:30:00,277.48,279.3,276.14,278.94,119961.0,277.48,279.3,276.14,278.94,119961.0
2024-06-10 13:00:00,278.87,279.0,276.58,278.6,100806.0,278.87,279.0,276.58,278.6,100806.0
2024-06-10 13:30:00,278.48,282.41,277.53,281.18,212963.0,278.48,282.41,277.53,281.18,212963.0
2024-06-10 14:00:00,281.07,282.04,279.3,279.7,98642.0,281.07,282.04,279.3,279.7,98642.0
2024-06-10 14:30:00,279.69,283.96,279.65,283.29,204639.0,279.69,283.96,279.65,283.29,204639.0
2024-06-10 15:00:00,283.25,283.79,280.66,280.86,175697.0,283.25,283.79,280.66,280.86,175697.0
2024-06-10 15:30:00,280.79,281.12,278.58,279.72,236571.0,280.79,281.12,278.58,279.72,236571.0
2024-06-11 09:30:00,279.89,289.0,277.91,278.53,541868.0,279.89,289.0,277.91,278.53,541868.0
2024-06-11 10:00:00,278.5,281.41,275.42,279.42,232613.0,278.5,281.41,275.42,279.42,232613.0
2024-06-11 10:30:00,279.27,284.07,279.27,283.34,185651.0,279.27,284.07,279.27,283.34,185651.0
2024-06-11 11:00:00,282.98,286.15,281.98,285.91,117461.0,282.98,286.15,281.98,285.91,117461.0
2024-06-11 11:30:00,285.77,286.44,283.9,285.64,144374.0,285.77,286.44,283.9,285.64,144374.0
2024-06-11 12:00:00,285.46,287.85,285.34,285.71,148125.0,285.46,287.85,285.34,285.71,148125.0
2024-06-11 12:30:00,285.73,288.11,285.31,287.16,128569.0,285.73,288.11,285.31,287.16,128569.0
2024-06-11 13:00:00,287.63,289.7,287.0,288.4,137162.0,287.63,289.7,287.0,288.4,137162.0
2024-06-11 13:30:00,288.33,291.53,288.11,291.37,176936.0,288.33,291.53,288.11,291.37,176936.0
2024-06-11 14:00:00,291.45,293.65,290.05,293.25,139652.0,291.45,293.65,290.05,293.25,139652.0
2024-06-11 14:30:00,293.04,293.11,290.8,291.25,153800.0,293.04,293.11,290.8,291.25,153800.0
2024-06-11 15:00:00,291.25,292.64,290.1,291.04,133612.0,291.25,292.64,290.1,291.04,133612.0
2024-06-11 15:30:00,290.99,294.58,290.87,294.52,312130.0,290.99,294.58,290.87,294.52,312130.0
2024-06-12 09:30:00,300.08,303.71,296.4,299.51,523880.0,300.08,303.71,296.4,299.51,523880.0
2024-06-12 10:00:00,299.5,303.66,298.65,300.5,148095.0,299.5,303.66,298.65,300.5,148095.0
2024-06-12 10:30:00,300.31,302.43,298.17,299.91,123192.0,300.31,302.43,298.17,299.91,123192.0
2024-06-12 11:00:00,300.0,300.22,297.29,299.87,130987.0,300.0,300.22,297.29,299.87,130987.0
2024-06-12 11:30:00,299.61,300.0,296.72,297.5,166841.0,299.61,300.0,296.72,297.5,166841.0
2024-06-12 12:00:00,297.6,302.54,297.56,302.44,124088.0,297.6,302.54,297.56,302.44,124088.0
2024-06-12 12:30:00,302.45,306.77,301.97,303.86,211532.0,302.45,306.77,301.97,303.86,211532.0
2024-06-12 13:00:00,303.77,305.99,303.11,305.41,92563.0,303.77,305.99,303.11,305.41,92563.0
2024-06-12 13:30:00,305.39,305.39,301.79,302.34,106073.0,305.39,305.39,301.79,302.34,106073.0
2024-06-12 14:00:00,302.09,303.87,299.16,303.71,122768.0,302.09,303.87,299.16,303.71,122768.0
2024-06-12 14:30:00,303.82,304.0,301.11,302.03,96348.0,303.82,304.0,301.11,302.03,96348.0
2024-06-12 15:00:00,301.93,303.2,298.35,298.89,141063.0,301.93,303.2,298.35,298.89,141063.0
2024-06-12 15:30:00,298.65,301.7,297.38,300.72,245009.0,298.65,301.7,297.38,300.72,245009.0
2024-06-13 09:30:00,300.24,304.53,298.75,299.02,176083.0,300.24,304.53,298.75,299.02,176083.0
2024-06-13 10:00:00,298.82,301.55,295.34,296.28,209428.0,298.82,301.55,295.34,296.28,209428.0
2024-06-13 10:30:00,296.29,296.5,292.73,293.5,160991.0,296.29,296.5,292.73,293.5,160991.0
2024-06-13 11:00:00,293.35,294.61,290.09,291.17,187297.0,293.35,294.61,290.09,291.17,187297.0
2024-06-13 11:30:00,291.17,292.86,289.24,290.45,96867.0,291.17,292.86,289.24,290.45,96867.0
2024-06-13 12:00:00,290.43,290.94,288.01,288.4,68967.0,290.43,290.94,288.01,288.4,68967.0
2024-06-13 12:30:00,288.57,289.89,288.13,289.63,80726.0,288.57,289.89,288.13,289.63,80726.0
2024-06-13 13:00:00,289.46,290.53,287.49,287.49,74852.0,289.46,290.53,287.49,287.49,74852.0
2024-06-13 13:30:00,287.49,290.84,287.02,290.27,97823.0,287.49,290.84,287.02,290.27,97823.0
2024-06-13 14:00:00,290.09,290.66,288.2,288.72,51689.0,290.09,290.66,288.2,288.72,51689.0
2024-06-13 14:30:00,288.73,290.69,288.2,289.78,48018.0,288.73,290.69,288.2,289.78,48018.0
2024-06-13 15:00:00,289.79,292.23,289.57,290.88,89394.0,289.79,292.23,289.57,290.88,89394.0
2024-06-13 15:30:00,291.19,293.29,290.11,291.56,145238.0,291.19,293.29,290.11,291.56,145238.0
2024-06-14 09:30:00,288.18,290.9,283.0,284.46,254578.0,288.18,290.9,283.0,284.46,254578.0
2024-06-14 10:00:00,284.03,284.17,279.27,280.56,241064.0,284.03,284.17,279.27,280.56,241064.0
2024-06-14 10:30:00,280.61,282.91,279.34,280.9,122697.0,280.61,282.91,279.34,280.9,122697.0
2024-06-14 11:00:00,280.69,282.26,280.06,280.62,97143.0,280.69,282.26,280.06,280.62,97143.0
2024-06-14 11:30:00,280.71,281.21,277.5,277.63,144384.0,280.71,281.21,277.5,277.63,144384.0
2024-06-14 12:00:00,277.71,278.16,274.01,274.09,201822.0,277.71,278.16,274.01,274.09,201822.0
2024-06-14 12:30:00,274.18,275.45,273.29,273.35,149465.0,274.18,275.45,273.29,273.35,149465.0
2024-06-14 13:00:00,273.32,276.37,273.22,274.76,78439.0,273.32,276.37,273.22,274.76,78439.0
2024-06-14 13:30:00,274.92,276.2,274.75,274.93,49337.0,274.92,276.2,274.75,274.93,49337.0
2024-06-14 14:00:00,274.95,275.85,273.8,274.22,40171.0,274.95,275.85,273.8,274.22,40171.0
2024-06-14 14:30:00,274.19,275.36,273.98,274.42,55518.0,274.19,275.36,273.98,274.42,55518.0
2024-06-14 15:00:00,274.24,276.9,273.75,276.13,157266.0,274.24,276.9,273.75,276.13,157266.0
2024-06-14 15:30:00,276.23,276.31,272.81,273.62,294447.0,276.23,276.31,272.81,273.62,294447.0
2024-06-17 09:30:00,273.5,274.08,263.8,264.56,485621.0,273.5,274.08,263.8,264.56,485621.0
2024-06-17 10:00:00,264.24,268.63,263.19,264.16,239671.0,264.24,268.63,263.19,264.16,239671.0
2024-06-17 10:30:00,264.1,264.65,260.52,262.02,245883.0,264.1,264.65,260.52,262.02,245883.0
2024-06-17 11:00:00,261.87,262.49,257.57,258.0,332402.0,261.87,262.49,257.57,258.0,332402.0
2024-06-17 11:30:00,257.93,257.93,254.48,256.6,339393.0,257.93,257.93,254.48,256.6,339393.0
2024-06-17 12:00:00,256.57,258.0,255.5,257.93,188808.0,256.57,258.0,255.5,257.93,188808.0
2024-06-17 12:30:00,257.94,258.51,254.67,255.88,231222.0,257.94,258.51,254.67,255.88,231222.0
2024-06-17 13:00:00,255.81,256.25,254.24,254.96,154591.0,255.81,256.25,254.24,254.96,154591.0
2024-06-17 13:30:00,255.03,256.8,254.8,255.91,131579.0,255.03,256.8,254.8,255.91,131579.0
2024-06-17 14:00:00,256.1,263.43,255.97,263.0,300229.0,256.1,263.43,255.97,263.0,300229.0
2024-06-17 14:30:00,263.11,263.98,261.56,263.46,141555.0,263.11,263.98,261.56,263.46,141555.0
2024-06-17 15:00:00,263.29,263.92,261.77,263.21,116661.0,263.29,263.92,261.77,263.21,116661.0
2024-06-17 15:30:00,263.15,263.32,260.65,261.49,343896.0,263.15,263.32,260.65,261.49,343896.0
2024-06-18 09:30:00,255.29,258.8,253.57,256.21,305249.0,255.29,258.8,253.57,256.21,305249.0
2024-06-18 10:00:00,256.24,260.5,254.7,259.0,168686.0,256.24,260.5,254.7,259.0,168686.0
2024-06-18 10:30:00,259.25,262.51,258.59,261.71,185108.0,259.25,262.51,258.59,261.71,185108.0
2024-06-18 11:00:00,261.81,263.7,259.69,261.15,145692.0,261.81,263.7,259.69,261.15,145692.0
2024-06-18 11:30:00,260.93,262.69,259.97,261.41,126525.0,260.93,262.69,259.97,261.41,126525.0
2024-06-18 12:00:00,261.18,262.14,260.03,260.49,99345.0,261.18,262.14,260.03,260.49,99345.0
2024-06-18 12:30:00,260.42,260.67,258.45,259.03,70273.0,260.42,260.67,258.45,259.03,70273.0
2024-06-18 13:00:00,258.97,261.01,258.26,260.72,56072.0,258.97,261.01,258.26,260.72,56072.0
2024-06-18 13:30:00,260.78,262.23,260.23,261.31,45049.0,260.78,262.23,260.23,261.31,45049.0
2024-06-18 14:00:00,261.31,263.07,260.15,262.9,64554.0,261.31,263.07,260.15,262.9,64554.0
2024-06-18 14:30:00,262.91,262.91,260.81,261.74,64408.0,262.91,262.91,260.81,261.74,64408.0
2024-06-18 15:00:00,261.74,262.45,260.89,262.29,61698.0,261.74,262.45,260.89,262.29,61698.0
2024-06-18 15:30:00,262.19,263.05,261.45,262.52,238114.0,262.19,263.05,261.45,262.52,238114.0
2024-06-20 09:30:00,259.8,260.0,253.61,256.36,349089.0,259.8,260.0,253.61,256.36,349089.0
2024-06-20 10:00:00,256.36,260.13,254.25,259.78,283650.0,256.36,260.13,254.25,259.78,283650.0
2024-06-20 10:30:00,259.69,260.32,256.95,257.96,140772.0,259.69,260.32,256.95,257.96,140772.0
2024-06-20 11:00:00,258.12,259.39,257.09,257.78,149734.0,258.12,259.39,257.09,257.78,149734.0
2024-06-20 11:30:00,257.91,258.88,257.67,258.3,107754.0,257.91,258.88,257.67,258.3,107754.0
2024-06-20 12:00:00,258.31,260.83,257.57,257.57,80716.0,258.31,260.83,257.57,257.57,80716.0
2024-06-20 12:30:00,257.67,258.4,256.08,258.23,75050.0,257.67,258.4,256.08,258.23,75050.0
2024-06-20 13:00:00,258.15,259.14,257.59,257.67,51086.0,258.15,259.14,257.59,257.67,51086.0
2024-06-20 13:30:00,257.8,259.89,257.33,259.78,53650.0,257.8,259.89,257.33,259.78,53650.0
2024-06-20 14:00:00,259.88,262.87,259.78,262.37,103228.0,259.88,262.87,259.78,262.37,103228.0
2024-06-20 14:30:00,262.28,262.59,260.13,260.58,79034.0,262.28,262.59,260.13,260.58,79034.0
2024-06-20 15:00:00,260.55,260.91,259.13,260.56,79951.0,260.55,260.91,259.13,260.56,79951.0
2024-06-20 15:30:00,260.7,262.38,259.77,260.02,157050.0,260.7,262.38,259.77,260.02,157050.0
2024-06-21 09:30:00,259.32,260.69,256.01,259.51,173774.0,259.32,260.69,256.01,259.51,173774.0
2024-06-21 10:00:00,259.96,266.56,258.7,263.44,256543.0,259.96,266.56,258.7,263.44,256543.0
2024-06-21 10:30:00,263.19,264.28,261.35,263.78,194713.0,263.19,264.28,261.35,263.78,194713.0
2024-06-21 11:00:00,263.95,264.12,260.0,260.02,80887.0,263.95,264.12,260.0,260.02,80887.0
2024-06-21 11:30:00,260.31,262.42,259.08,261.91,67888.0,260.31,262.42,259.08,261.91,67888.0
2024-06-21 12:00:00,261.61,261.64,259.99,260.39,62007.0,261.61,261.64,259.99,260.39,62007.0
2024-06-21 12:30:00,260.42,260.52,259.26,259.83,51445.0,260.42,260.52,259.26,259.83,51445.0
2024-06-21 13:00:00,259.86,260.39,259.22,259.7,39733.0,259.86,260.39,259.22,259.7,39733.0
2024-06-21 13:30:00,259.65,260.0,259.02,259.58,34620.0,259.65,260.0,259.02,259.58,34620.0
2024-06-21 14:00:00,259.74,260.4,258.45,258.92,49845.0,259.74,260.4,258.45,258.92,49845.0
2024-06-21 14:30:00,258.93,259.4,258.6,258.78,24752.0,258.93,259.4,258.6,258.78,24752.0
2024-06-21 15:00:00,258.8,260.04,258.62,259.44,32911.0,258.8,260.04,258.62,259.44,32911.0
2024-06-21 15:30:00,259.54,259.74,257.72,258.7,228725.0,259.54,259.74,257.72,258.7,228725.0
2024-06-24 09:30:00,257.11,263.3,254.51,261.05,218237.0,257.11,263.3,254.51,261.05,218237.0
2024-06-24 10:00:00,260.74,264.47,260.74,263.61,173835.0,260.74,264.47,260.74,263.61,173835.0
2024-06-24 10:30:00,263.97,268.12,263.97,265.06,223166.0,263.97,268.12,263.97,265.06,223166.0
2024-06-24 11:00:00,264.93,266.3,259.71,261.17,119626.0,264.93,266.3,259.71,261.17,119626.0
2024-06-24 11:30:00,261.2,261.79,260.33,260.94,53254.0,261.2,261.79,260.33,260.94,53254.0
2024-06-24 12:00:00,260.96,261.07,257.02,257.17,81574.0,260.96,261.07,257.02,257.17,81574.0
2024-06-24 12:30:00,257.01,257.88,256.4,257.14,49812.0,257.01,257.88,256.4,257.14,49812.0
2024-06-24 13:00:00,257.01,258.62,256.55,258.0,48416.0,257.01,258.62,256.55,258.0,48416.0
2024-06-24 13:30:00,257.9,259.47,257.77,258.83,46510.0,257.9,259.47,257.77,258.83,46510.0
2024-06-24 14:00:00,258.82,259.35,257.81,259.28,38365.0,258.82,259.35,257.81,259.28,38365.0
2024-06-24 14:30:00,258.86,261.56,258.75,261.18,46475.0,258.86,261.56,258.75,261.18,46475.0
2024-06-24 15:00:00,261.01,262.46,261.01,261.98,49034.0,261.01,262.46,261.01,261.98,49034.0
2024-06-24 15:30:00,262.07,262.2,260.17,261.29,135286.0,262.07,262.2,260.17,261.29,135286.0
2024-06-25 09:30:00,259.82,261.0,256.12,258.2,137535.0,259.82,261.0,256.12,258.2,137535.0
2024-06-25 10:00:00,257.99,260.45,257.97,258.32,56573.0,257.99,260.45,257.97,258.32,56573.0
2024-06-25 10:30:00,258.72,259.2,257.07,258.01,32928.0,258.72,259.2,257.07,258.01,32928.0
2024-06-25 11:00:00,257.82,260.18,257.55,259.28,63360.0,257.82,260.18,257.55,259.28,63360.0
2024-06-25 11:30:00,259.28,260.28,259.03,260.0,31383.0,259.28,260.28,259.03,260.0,31383.0
2024-06-25 12:00:00,259.94,260.4,259.09,259.26,22229.0,259.94,260.4,259.09,259.26,22229.0
2024-06-25 12:30:00,259.14,259.28,257.63,258.0,24657.0,259.14,259.28,257.63,258.0,24657.0
2024-06-25 13:00:00,257.94,258.37,257.1,258.0,50278.0,257.94,258.37,257.1,258.0,50278.0
2024-06-25 13:30:00,258.0,258.58,257.08,257.37,43453.0,258.0,258.58,257.08,257.37,43453.0
2024-06-25 14:00:00,257.4,258.32,257.19,258.03,22107.0,257.4,258.32,257.19,258.03,22107.0
2024-06-25 14:30:00,258.34,258.34,256.6,256.79,37978.0,258.34,258.34,256.6,256.79,37978.0
2024-06-25 15:00:00,256.75,256.86,255.09,256.71,69300.0,256.75,256.86,255.09,256.71,69300.0
2024-06-25 15:30:00,256.34,257.08,255.75,256.7,100513.0,256.34,257.08,255.75,256.7,100513.0
2024-06-26 09:30:00,256.43,256.43,248.27,251.79,269264.0,256.43,256.43,248.27,251.79,269264.0
2024-06-26 10:00:00,251.09,253.36,249.5,250.88,119097.0,251.09,253.36,249.5,250.88,119097.0
2024-06-26 10:30:00,251.47,251.92,248.07,249.14,132866.0,251.47,251.92,248.07,249.14,132866.0
2024-06-26 11:00:00,249.11,249.83,247.25,249.34,161811.0,249.11,249.83,247.25,249.34,161811.0
2024-06-26 11:30:00,249.59,250.47,248.18,250.3,58732.0,249.59,250.47,248.18,250.3,58732.0
2024-06-26 12:00:00,250.15,250.15,248.65,249.26,33768.0,250.15,250.15,248.65,249.26,33768.0
2024-06-26 12:30:00,249.44,249.52,248.13,248.68,34854.0,249.44,249.52,248.13,248.68,34854.0
2024-06-26 13:00:00,248.57,249.12,247.9,248.45,107393.0,248.57,249.12,247.9,248.45,107393.0
2024-06-26 13:30:00,248.54,248.6,246.67,247.46,54196.0,248.54,248.6,246.67,247.46,54196.0
2024-06-26 14:00:00,247.55,247.94,244.36,244.8,227876.0,247.55,247.94,244.36,244.8,227876.0
2024-06-26 14:30:00,245.0,245.36,243.29,244.02,136152.0,245.0,245.36,243.29,244.02,136152.0
2024-06-26 15:00:00,244.12,246.53,243.75,245.82,102039.0,244.12,246.53,243.75,245.82,102039.0
2024-06-26 15:30:00,245.88,248.72,245.7,247.93,197004.0,245.88,248.72,245.7,247.93,197004.0
2024-06-27 09:30:00,245.8,248.25,243.43,247.2,223299.0,245.8,248.25,243.43,247.2,223299.0
2024-06-27 10:00:00,247.04,247.87,245.0,246.53,108733.0,247.04,247.87,245.0,246.53,108733.0
2024-06-27 10:30:00,246.5,247.55,244.09,245.8,115478.0,246.5,247.55,244.09,245.8,115478.0
2024-06-27 11:00:00,245.85,246.25,245.02,245.53,53004.0,245.85,246.25,245.02,245.53,53004.0
2024-06-27 11:30:00,245.33,249.5,245.15,249.14,141941.0,245.33,249.5,245.15,249.14,141941.0
2024-06-27 12:00:00,249.15,250.49,248.06,248.67,66166.0,249.15,250.49,248.06,248.67,66166.0
2024-06-27 12:30:00,248.68,249.3,247.56,248.1,34900.0,248.68,249.3,247.56,248.1,34900.0
2024-06-27 13:00:00,247.97,249.6,247.85,249.09,35918.0,247.97,249.6,247.85,249.09,35918.0
2024-06-27 13:30:00,249.08,251.64,248.7,249.45,51663.0,249.08,251.64,248.7,249.45,51663.0
2024-06-27 14:00:00,249.33,249.98,248.45,249.03,34531.0,249.33,249.98,248.45,249.03,34531.0
2024-06-27 14:30:00,249.05,249.35,248.46,249.12,38274.0,249.05,249.35,248.46,249.12,38274.0
2024-06-27 15:00:00,249.34,249.95,248.6,249.54,60493.0,249.34,249.95,248.6,249.54,60493.0
2024-06-27 15:30:00,249.69,250.34,247.96,249.93,162330.0,249.69,250.34,247.96,249.93,162330.0
2024-06-28 09:30:00,248.73,248.73,242.11,242.11,382691.0,248.73,248.73,242.11,242.11,382691.0
2024-06-28 10:00:00,242.44,242.93,236.26,236.9,532250.0,242.44,242.93,236.26,236.9,532250.0
2024-06-28 10:30:00,236.82,237.75,233.32,235.86,468175.0,236.82,237.75,233.32,235.86,468175.0
2024-06-28 11:00:00,235.71,236.2,232.72,233.58,197105.0,235.71,236.2,232.72,233.58,197105.0
2024-06-28 11:30:00,233.44,234.54,231.0,231.67,237203.0,233.44,234.54,231.0,231.67,237203.0
2024-06-28 12:00:00,231.58,232.0,229.02,229.25,310731.0,231.58,232.0,229.02,229.25,310731.0
2024-06-28 12:30:00,229.12,229.38,225.37,226.68,356749.0,229.12,229.38,225.37,226.68,356749.0
2024-06-28 13:00:00,226.87,229.96,226.51,227.36,210878.0,226.87,229.96,226.51,227.36,210878.0
2024-06-28 13:30:00,227.3,228.81,226.0,227.65,221471.0,227.3,228.81,226.0,227.65,221471.0
2024-06-28 14:00:00,227.87,227.93,226.04,226.87,103714.0,227.87,227.93,226.04,226.87,103714.0
2024-06-28 14:30:00,226.87,227.84,225.68,227.45,116498.0,226.87,227.84,225.68,227.45,116498.0
2024-06-28 15:00:00,227.59,227.9,226.52,226.78,185226.0,227.59,227.9,226.52,226.78,185226.0
2024-06-28 15:30:00,226.87,228.13,225.12,225.34,529742.0,226.87,228.13,225.12,225.34,529742.0
2024-07-01 09:30:00,224.75,225.0,217.26,218.97,578643.0,224.75,225.0,217.26,218.97,578643.0
2024-07-01 10:00:00,219.19,222.64,218.92,222.0,285606.0,219.19,222.64,218.92,222.0,285606.0
2024-07-01 10:30:00,222.2,224.18,221.33,223.74,189869.0,222.2,224.18,221.33,223.74,189869.0
2024-07-01 11:00:00,223.44,223.71,220.74,222.59,141542.0,223.44,223.71,220.74,222.59,141542.0
2024-07-01 11:30:00,222.47,223.3,221.23,223.19,76299.0,222.47,223.3,221.23,223.19,76299.0
2024-07-01 12:00:00,223.29,226.18,222.95,225.24,176104.0,223.29,226.18,222.95,225.24,176104.0
2024-07-01 12:30:00,225.12,225.24,222.59,223.0,84760.0,225.12,225.24,222.59,223.0,84760.0
2024-07-01 13:00:00,223.15,223.95,222.84,223.59,34703.0,223.15,223.95,222.84,223.59,34703.0
2024-07-01 13:30:00,223.36,224.0,222.77,223.81,26532.0,223.36,224.0,222.77,223.81,26532.0
2024-07-01 14:00:00,223.84,224.24,222.4,222.82,59021.0,223.84,224.24,222.4,222.82,59021.0
2024-07-01 14:30:00,222.69,223.51,221.18,221.19,77239.0,222.69,223.51,221.18,221.19,77239.0
2024-07-01 15:00:00,221.31,222.01,220.66,221.48,84417.0,221.31,222.01,220.66,221.48,84417.0
2024-07-01 15:30:00,221.34,223.93,221.13,222.61,289839.0,221.34,223.93,221.13,222.61,289839.0
2024-07-02 09:30:00,222.65,227.54,220.74,223.68,335958.0,222.65,227.54,220.74,223.68,335958.0
2024-07-02 10:00:00,223.61,224.2,217.69,219.03,203176.0,223.61,224.2,217.69,219.03,203176.0
2024-07-02 10:30:00,218.71,219.03,216.28,217.92,170405.0,218.71,219.03,216.28,217.92,170405.0
2024-07-02 11:00:00,217.89,219.09,215.31,216.05,169218.0,217.89,219.09,215.31,216.05,169218.0
2024-07-02 11:30:00,216.21,216.42,214.37,214.39,167962.0,216.21,216.42,214.37,214.39,167962.0
2024-07-02 12:00:00,214.56,215.72,214.37,214.87,110583.0,214.56,215.72,214.37,214.87,110583.0
2024-07-02 12:30:00,214.87,216.36,214.37,216.0,92868.0,214.87,216.36,214.37,216.0,92868.0
2024-07-02 13:00:00,216.18,218.68,215.56,217.42,92672.0,216.18,218.68,215.56,217.42,92672.0
2024-07-02 13:30:00,217.44,217.57,216.47,216.95,57327.0,217.44,217.57,216.47,216.95,57327.0
2024-07-02 14:00:00,216.94,217.55,216.69,217.22,60908.0,216.94,217.55,216.69,217.22,60908.0
2024-07-02 14:30:00,217.12,218.09,216.91,218.09,54966.0,217.12,218.09,216.91,218.09,54966.0
2024-07-02 15:00:00,217.89,218.82,217.45,218.18,108445.0,217.89,218.82,217.45,218.18,108445.0
2024-07-02 15:30:00,218.17,218.72,216.22,216.68,302293.0,218.17,218.72,216.22,216.68,302293.0
2024-07-03 09:30:00,220.05,220.58,216.77,219.97,304159.0,220.05,220.58,216.77,219.97,304159.0
2024-07-03 10:00:00,220.21,224.97,220.21,223.49,383880.0,220.21,224.97,220.21,223.49,383880.0
2024-07-03 10:30:00,223.43,230.99,223.34,224.65,542215.0,223.43,230.99,223.34,224.65,542215.0
2024-07-03 11:00:00,224.74,225.07,220.65,223.54,351806.0,224.74,225.07,220.65,223.54,351806.0
2024-07-03 11:30:00,223.69,226.6,223.0,226.06,201856.0,223.69,226.6,223.0,226.06,201856.0
2024-07-03 12:00:00,226.19,230.18,225.67,229.02,292997.0,226.19,230.18,225.67,229.02,292997.0
2024-07-03 12:30:00,229.0,231.72,228.52,231.12,480253.0,229.0,231.72,228.52,231.12,480253.0
2024-07-05 09:30:00,231.51,233.58,224.2,225.89,335375.0,231.51,233.58,224.2,225.89,335375.0
2024-07-05 10:00:00,225.99,226.87,220.8,222.26,221470.0,225.99,226.87,220.8,222.26,221470.0
2024-07-05 10:30:00,221.97,223.9,221.39,223.46,100588.0,221.97,223.9,221.39,223.46,100588.0
2024-07-05 11:00:00,223.53,225.7,223.25,224.79,106702.0,223.53,225.7,223.25,224.79,106702.0
2024-07-05 11:30:00,224.93,225.23,223.09,223.65,78359.0,224.93,225.23,223.09,223.65,78359.0
2024-07-05 12:00:00,223.56,225.09,222.76,222.98,53586.0,223.56,225.09,222.76,222.98,53586.0
2024-07-05 12:30:00,222.98,222.98,221.73,222.17,70727.0,222.98,222.98,221.73,222.17,70727.0
2024-07-05 13:00:00,222.17,222.36,221.25,221.54,57809.0,222.17,222.36,221.25,221.54,57809.0
2024-07-05 13:30:00,221.46,223.03,220.89,222.62,78187.0,221.46,223.03,220.89,222.62,78187.0
2024-07-05 14:00:00,222.62,222.84,221.71,222.09,31134.0,222.62,222.84,221.71,222.09,31134.0
2024-07-05 14:30:00,221.99,222.55,221.87,222.22,25503.0,221.99,222.55,221.87,222.22,25503.0
2024-07-05 15:00:00,222.22,222.4,221.6,221.6,45302.0,222.22,222.4,221.6,221.6,45302.0
2024-07-05 15:30:00,221.66,223.18,221.6,222.06,192604.0,221.66,223.18,221.6,222.06,192604.0
2024-07-08 09:30:00,226.88,231.99,225.88,230.14,341220.0,226.88,231.99,225.88,230.14,341220.0
2024-07-08 10:00:00,230.23,230.85,224.25,225.49,173865.0,230.23,230.85,224.25,225.49,173865.0
2024-07-08 10:30:00,225.5,225.92,223.63,224.28,82303.0,225.5,225.92,223.63,224.28,82303.0
2024-07-08 11:00:00,224.44,224.94,223.19,223.82,62397.0,224.44,224.94,223.19,223.82,62397.0
2024-07-08 11:30:00,223.99,226.2,223.29,224.26,73831.0,223.99,226.2,223.29,224.26,73831.0
2024-07-08 12:00:00,224.25,226.45,224.25,225.55,79897.0,224.25,226.45,224.25,225.55,79897.0
2024-07-08 12:30:00,225.63,226.83,225.6,226.43,41422.0,225.63,226.83,225.6,226.43,41422.0
2024-07-08 13:00:00,226.47,226.47,225.2,225.83,80465.0,226.47,226.47,225.2,225.83,80465.0
2024-07-08 13:30:00,225.95,226.42,225.3,225.74,28055.0,225.95,226.42,225.3,225.74,28055.0
2024-07-08 14:00:00,225.63,226.32,225.32,225.66,47245.0,225.63,226.32,225.32,225.66,47245.0
2024-07-08 14:30:00,225.75,226.27,225.15,225.61,36701.0,225.75,226.27,225.15,225.61,36701.0
2024-07-08 15:00:00,225.6,226.07,225.32,225.58,38934.0,225.6,226.07,225.32,225.58,38934.0
2024-07-08 15:30:00,225.51,227.31,225.51,227.13,125236.0,225.51,227.31,225.51,227.13,125236.0
2024-07-09 09:30:00,226.77,228.17,222.7,227.25,146373.0,226.77,228.17,222.7,227.25,146373.0
2024-07-09 10:00:00,227.31,227.61,224.55,225.0,97981.0,227.31,227.61,224.55,225.0,97981.0
2024-07-09 10:30:00,225.11,225.77,223.76,224.19,59443.0,225.11,225.77,223.76,224.19,59443.0
2024-07-09 11:00:00,224.27,225.94,223.61,225.9,54260.0,224.27,225.94,223.61,225.9,54260.0
2024-07-09 11:30:00,225.88,226.94,225.36,226.26,44269.0,225.88,226.94,225.36,226.26,44269.0
2024-07-09 12:00:00,226.11,228.73,225.59,228.59,54837.0,226.11,228.73,225.59,228.59,54837.0
2024-07-09 12:30:00,228.73,229.78,227.52,228.88,62045.0,228.73,229.78,227.52,228.88,62045.0
2024-07-09 13:00:00,228.85,229.63,227.79,228.2,56270.0,228.85,229.63,227.79,228.2,56270.0
2024-07-09 13:30:00,228.06,229.0,226.34,226.51,36176.0,228.06,229.0,226.34,226.51,36176.0
2024-07-09 14:00:00,226.34,227.56,226.0,226.0,25010.0,226.34,227.56,226.0,226.0,25010.0
2024-07-09 14:30:00,226.13,226.49,224.69,225.0,42087.0,226.13,226.49,224.69,225.0,42087.0
2024-07-09 15:00:00,224.93,225.08,224.29,224.9,43171.0,224.93,225.08,224.29,224.9,43171.0
2024-07-09 15:30:00,224.92,225.31,224.08,225.23,99714.0,224.92,225.31,224.08,225.23,99714.0
2024-07-10 09:30:00,226.87,231.27,226.21,226.95,113747.0,226.87,231.27,226.21,226.95,113747.0
2024-07-10 10:00:00,227.06,228.57,225.81,226.53,64590.0,227.06,228.57,225.81,226.53,64590.0
2024-07-10 10:30:00,226.54,227.43,224.9,227.08,92194.0,226.54,227.43,224.9,227.08,92194.0
2024-07-10 11:00:00,227.17,229.22,226.93,228.52,73439.0,227.17,229.22,226.93,228.52,73439.0
2024-07-10 11:30:00,228.58,230.0,227.42,229.72,66169.0,228.58,230.0,227.42,229.72,66169.0
2024-07-10 12:00:00,229.8,230.97,229.36,230.14,86870.0,229.8,230.97,229.36,230.14,86870.0
2024-07-10 12:30:00,229.91,230.39,228.83,229.46,50640.0,229.91,230.39,228.83,229.46,50640.0
2024-07-10 13:00:00,229.28,229.64,228.26,228.87,37661.0,229.28,229.64,228.26,228.87,37661.0
2024-07-10 13:30:00,228.86,229.32,228.44,228.48,42534.0,228.86,229.32,228.44,228.48,42534.0
2024-07-10 14:00:00,228.5,229.02,227.46,227.58,26006.0,228.5,229.02,227.46,227.58,26006.0
2024-07-10 14:30:00,227.56,228.38,227.39,227.89,33182.0,227.56,228.38,227.39,227.89,33182.0
2024-07-10 15:00:00,227.8,230.09,227.4,229.93,67551.0,227.8,230.09,227.4,229.93,67551.0
2024-07-10 15:30:00,229.97,230.08,227.92,228.42,114700.0,229.97,230.08,227.92,228.42,114700.0
2024-07-11 09:30:00,236.0,240.96,235.11,238.07,348206.0,236.0,240.96,235.11,238.07,348206.0
2024-07-11 10:00:00,238.13,238.36,232.02,234.11,152005.0,238.13,238.36,232.02,234.11,152005.0
2024-07-11 10:30:00,234.01,238.42,234.0,236.43,129483.0,234.01,238.42,234.0,236.43,129483.0
2024-07-11 11:00:00,236.52,236.98,232.15,232.15,96798.0,236.52,236.98,232.15,232.15,96798.0
2024-07-11 11:30:00,231.83,231.85,228.37,228.72,130209.0,231.83,231.85,228.37,228.72,130209.0
2024-07-11 12:00:00,228.96,231.46,228.74,230.19,95518.0,228.96,231.46,228.74,230.19,95518.0
2024-07-11 12:30:00,230.28,233.11,229.98,230.64,56614.0,230.28,233.11,229.98,230.64,56614.0
2024-07-11 13:00:00,230.68,232.71,230.36,232.49,41306.0,230.68,232.71,230.36,232.49,41306.0
2024-07-11 13:30:00,232.48,232.85,231.83,231.95,39387.0,232.48,232.85,231.83,231.95,39387.0
2024-07-11 14:00:00,231.89,232.0,230.83,231.81,33521.0,231.89,232.0,230.83,231.81,33521.0
2024-07-11 14:30:00,231.81,232.76,231.66,232.57,34247.0,231.81,232.76,231.66,232.57,34247.0
2024-07-11 15:00:00,232.41,233.92,232.3,233.01,65574.0,232.41,233.92,232.3,233.01,65574.0
2024-07-11 15:30:00,233.13,234.79,233.0,233.4,168516.0,233.13,234.79,233.0,233.4,168516.0
2024-07-12 09:30:00,235.7,238.79,232.54,235.94,140191.0,235.7,238.79,232.54,235.94,140191.0
2024-07-12 10:00:00,236.34,237.19,233.75,234.0,66919.0,236.34,237.19,233.75,234.0,66919.0
2024-07-12 10:30:00,233.8,234.78,233.12,233.91,83298.0,233.8,234.78,233.12,233.91,83298.0
2024-07-12 11:00:00,234.15,235.5,233.83,234.8,78549.0,234.15,235.5,233.83,234.8,78549.0
2024-07-12 11:30:00,234.74,235.56,234.16,234.2,49284.0,234.74,235.56,234.16,234.2,49284.0
2024-07-12 12:00:00,234.04,234.37,233.54,233.89,44990.0,234.04,234.37,233.54,233.89,44990.0
2024-07-12 12:30:00,233.83,234.32,233.3,234.12,41570.0,233.83,234.32,233.3,234.12,41570.0
2024-07-12 13:00:00,234.02,235.79,233.34,235.67,57384.0,234.02,235.79,233.34,235.67,57384.0
2024-07-12 13:30:00,235.66,236.37,234.77,234.79,53728.0,235.66,236.37,234.77,234.79,53728.0
2024-07-12 14:00:00,234.66,236.42,234.43,235.74,48019.0,234.66,236.42,234.43,235.74,48019.0
2024-07-12 14:30:00,235.62,235.65,234.65,234.83,23247.0,235.62,235.65,234.65,234.83,23247.0
2024-07-12 15:00:00,234.81,235.11,234.19,234.37,34480.0,234.81,235.11,234.19,234.37,34480.0
2024-07-12 15:30:00,234.33,234.33,232.4,233.25,103290.0,234.33,234.33,232.4,233.25,103290.0
2024-07-15 09:30:00,220.22,220.36,209.21,214.26,879511.0,220.22,220.36,209.21,214.26,879511.0
2024-07-15 10:00:00,214.62,218.28,213.68,216.39,269577.0,214.62,218.28,213.68,216.39,269577.0
2024-07-15 10:30:00,216.32,217.89,213.01,213.99,230681.0,216.32,217.89,213.01,213.99,230681.0
2024-07-15 11:00:00,214.18,218.01,214.12,216.22,193719.0,214.18,218.01,214.12,216.22,193719.0
2024-07-15 11:30:00,216.3,217.17,213.13,214.0,159241.0,216.3,217.17,213.13,214.0,159241.0
2024-07-15 12:00:00,213.83,215.0,213.62,214.37,139506.0,213.83,215.0,213.62,214.37,139506.0
2024-07-15 12:30:00,214.23,214.94,213.24,214.51,110565.0,214.23,214.94,213.24,214.51,110565.0
2024-07-15 13:00:00,214.19,215.1,213.8,214.11,98565.0,214.19,215.1,213.8,214.11,98565.0
2024-07-15 13:30:00,214.11,214.23,211.0,211.78,216564.0,214.11,214.23,211.0,211.78,216564.0
2024-07-15 14:00:00,211.81,212.81,211.05,212.22,130500.0,211.81,212.81,211.05,212.22,130500.0
2024-07-15 14:30:00,212.0,212.9,211.26,212.16,101838.0,212.0,212.9,211.26,212.16,101838.0
2024-07-15 15:00:00,212.06,216.25,211.57,215.57,242904.0,212.06,216.25,211.57,215.57,242904.0
2024-07-15 15:30:00,215.44,215.7,212.36,213.38,366740.0,215.44,215.7,212.36,213.38,366740.0
2024-07-16 09:30:00,216.71,219.25,213.0,218.41,364591.0,216.71,219.25,213.0,218.41,364591.0
2024-07-16 10:00:00,218.45,218.5,215.83,217.75,185908.0,218.45,218.5,215.83,217.75,185908.0
2024-07-16 10:30:00,217.69,219.0,215.17,215.76,122202.0,217.69,219.0,215.17,215.76,122202.0
2024-07-16 11:00:00,215.87,217.7,215.04,217.69,86388.0,215.87,217.7,215.04,217.69,86388.0
2024-07-16 11:30:00,217.67,219.43,216.79,219.22,100709.0,217.67,219.43,216.79,219.22,100709.0
2024-07-16 12:00:00,219.27,221.65,219.2,221.25,116978.0,219.27,221.65,219.2,221.25,116978.0
2024-07-16 12:30:00,221.31,222.48,220.89,222.26,98565.0,221.31,222.48,220.89,222.26,98565.0
2024-07-16 13:00:00,222.23,222.64,221.64,222.47,67453.0,222.23,222.64,221.64,222.47,67453.0
2024-07-16 13:30:00,222.4,223.73,222.09,222.3,84156.0,222.4,223.73,222.09,222.3,84156.0
2024-07-16 14:00:00,222.29,222.29,221.02,221.22,89263.0,222.29,222.29,221.02,221.22,89263.0
2024-07-16 14:30:00,221.15,221.81,220.62,220.95,67286.0,221.15,221.81,220.62,220.95,67286.0
2024-07-16 15:00:00,221.05,221.41,219.63,219.71,99169.0,221.05,221.41,219.63,219.71,99169.0
2024-07-16 15:30:00,219.7,221.31,219.37,221.23,239489.0,219.7,221.31,219.37,221.23,239489.0
2024-07-17 09:30:00,215.56,217.43,212.52,217.43,257309.0,215.56,217.43,212.52,217.43,257309.0
2024-07-17 10:00:00,217.45,217.94,214.43,214.73,128002.0,217.45,217.94,214.43,214.73,128002.0
2024-07-17 10:30:00,214.54,215.1,211.47,212.14,206813.0,214.54,215.1,211.47,212.14,206813.0
2024-07-17 11:00:00,212.16,212.19,210.5,211.18,126823.0,212.16,212.19,210.5,211.18,126823.0
2024-07-17 11:30:00,211.13,211.35,208.31,209.19,218012.0,211.13,211.35,208.31,209.19,218012.0
2024-07-17 12:00:00,209.1,209.2,207.25,208.16,217502.0,209.1,209.2,207.25,208.16,217502.0
2024-07-17 12:30:00,208.33,210.2,208.24,210.03,154012.0,208.33,210.2,208.24,210.03,154012.0
2024-07-17 13:00:00,210.05,210.83,209.89,210.4,95279.0,210.05,210.83,209.89,210.4,95279.0
2024-07-17 13:30:00,210.58,211.22,210.0,210.4,77985.0,210.58,211.22,210.0,210.4,77985.0
2024-07-17 14:00:00,210.39,211.11,209.96,210.81,59361.0,210.39,211.11,209.96,210.81,59361.0
2024-07-17 14:30:00,210.73,210.86,209.32,209.64,63262.0,210.73,210.86,209.32,209.64,63262.0
2024-07-17 15:00:00,209.64,209.95,208.65,209.55,81423.0,209.64,209.95,208.65,209.55,81423.0
2024-07-17 15:30:00,209.63,210.03,208.06,208.17,288807.0,209.63,210.03,208.06,208.17,288807.0
2024-07-18 09:30:00,213.52,215.77,211.3,214.86,299902.0,213.52,215.77,211.3,214.86,299902.0
2024-07-18 10:00:00,214.9,217.8,209.76,211.45,251428.0,214.9,217.8,209.76,211.45,251428.0
2024-07-18 10:30:00,211.96,215.98,210.53,215.57,173736.0,211.96,215.98,210.53,215.57,173736.0
2024-07-18 11:00:00,215.47,216.93,212.31,212.49,175277.0,215.47,216.93,212.31,212.49,175277.0
2024-07-18 11:30:00,212.48,212.61,210.0,210.7,132279.0,212.48,212.61,210.0,210.7,132279.0
2024-07-18 12:00:00,210.68,211.59,210.0,210.99,173468.0,210.68,211.59,210.0,210.99,173468.0
2024-07-18 12:30:00,210.83,212.75,210.41,212.34,162689.0,210.83,212.75,210.41,212.34,162689.0
2024-07-18 13:00:00,212.4,213.21,211.34,212.46,115960.0,212.4,213.21,211.34,212.46,115960.0
2024-07-18 13:30:00,212.53,212.8,211.35,211.35,113598.0,212.53,212.8,211.35,211.35,113598.0
2024-07-18 14:00:00,211.27,211.93,210.82,210.98,48481.0,211.27,211.93,210.82,210.98,48481.0
2024-07-18 14:30:00,210.98,211.76,210.87,211.76,33238.0,210.98,211.76,210.87,211.76,33238.0
2024-07-18 15:00:00,211.75,212.29,210.24,211.56,58697.0,211.75,212.29,210.24,211.56,58697.0
2024-07-18 15:30:00,211.45,213.87,211.02,213.65,241201.0,211.45,213.87,211.02,213.65,241201.0
2024-07-19 09:30:00,214.0,218.15,211.78,212.54,184199.0,214.0,218.15,211.78,212.54,184199.0
2024-07-19 10:00:00,212.76,214.75,212.46,213.69,43772.0,212.76,214.75,212.46,213.69,43772.0
2024-07-19 10:30:00,213.99,215.24,213.01,214.82,95027.0,213.99,215.24,213.01,214.82,95027.0
2024-07-19 11:00:00,214.97,216.07,213.8,214.01,100901.0,214.97,216.07,213.8,214.01,100901.0
2024-07-19 11:30:00,214.09,218.35,213.9,217.61,131334.0,214.09,218.35,213.9,217.61,131334.0
2024-07-19 12:00:00,217.63,217.81,215.52,215.87,47223.0,217.63,217.81,215.52,215.87,47223.0
2024-07-19 12:30:00,215.86,216.09,214.67,215.82,34602.0,215.86,216.09,214.67,215.82,34602.0
2024-07-19 13:00:00,215.82,216.1,214.81,214.92,32731.0,215.82,216.1,214.81,214.92,32731.0
2024-07-19 13:30:00,215.16,216.32,214.53,215.49,59076.0,215.16,216.32,214.53,215.49,59076.0
2024-07-19 14:00:00,215.31,215.81,214.86,215.44,48046.0,215.31,215.81,214.86,215.44,48046.0
2024-07-19 14:30:00,215.44,216.02,215.09,215.44,75204.0,215.44,216.02,215.09,215.44,75204.0
2024-07-19 15:00:00,215.6,217.74,215.6,217.47,59486.0,215.6,217.74,215.6,217.47,59486.0
2024-07-19 15:30:00,217.29,217.4,215.73,216.49,190117.0,217.29,217.4,215.73,216.49,190117.0
2024-07-22 09:30:00,225.51,226.26,218.56,218.69,354879.0,225.51,226.26,218.56,218.69,354879.0
2024-07-22 10:00:00,218.56,222.43,218.07,221.76,152411.0,218.56,222.43,218.07,221.76,152411.0
2024-07-22 10:30:00,221.95,222.11,220.21,220.6,64751.0,221.95,222.11,220.21,220.6,64751.0
2024-07-22 11:00:00,220.43,221.55,218.26,218.41,98967.0,220.43,221.55,218.26,218.41,98967.0
2024-07-22 11:30:00,218.21,220.65,217.82,220.25,92842.0,218.21,220.65,217.82,220.25,92842.0
2024-07-22 12:00:00,220.02,220.78,219.62,220.59,47012.0,220.02,220.78,219.62,220.59,47012.0
2024-07-22 12:30:00,220.57,221.25,219.84,220.2,60188.0,220.57,221.25,219.84,220.2,60188.0
2024-07-22 13:00:00,220.31,220.75,219.35,219.45,48549.0,220.31,220.75,219.35,219.45,48549.0
2024-07-22 13:30:00,219.49,220.39,218.4,219.84,52473.0,219.49,220.39,218.4,219.84,52473.0
2024-07-22 14:00:00,219.91,220.5,219.03,219.65,46325.0,219.91,220.5,219.03,219.65,46325.0
2024-07-22 14:30:00,219.54,220.36,219.2,219.66,51425.0,219.54,220.36,219.2,219.66,51425.0
2024-07-22 15:00:00,219.69,220.59,219.19,220.35,48454.0,219.69,220.59,219.19,220.35,48454.0
2024-07-22 15:30:00,220.35,220.68,219.07,220.17,157689.0,220.35,220.68,219.07,220.17,157689.0
2024-07-23 09:30:00,222.86,224.68,220.0,220.99,224739.0,222.86,224.68,220.0,220.99,224739.0
2024-07-23 10:00:00,221.04,223.2,221.0,222.93,92193.0,221.04,223.2,221.0,222.93,92193.0
2024-07-23 10:30:00,222.66,224.9,222.0,224.57,128406.0,222.66,224.9,222.0,224.57,128406.0
2024-07-23 11:00:00,224.75,225.84,224.29,224.29,68697.0,224.75,225.84,224.29,224.29,68697.0
2024-07-23 11:30:00,224.39,226.8,224.12,224.54,86146.0,224.39,226.8,224.12,224.54,86146.0
2024-07-23 12:00:00,224.55,225.15,222.75,223.85,104528.0,224.55,225.15,222.75,223.85,104528.0
2024-07-23 12:30:00,223.97,224.55,223.05,224.45,44649.0,223.97,224.55,223.05,224.45,44649.0
2024-07-23 13:00:00,224.34,224.82,223.77,223.96,22419.0,224.34,224.82,223.77,223.96,22419.0
2024-07-23 13:30:00,223.83,224.3,223.72,224.02,23651.0,223.83,224.3,223.72,224.02,23651.0
2024-07-23 14:00:00,223.93,224.23,223.05,223.51,29205.0,223.93,224.23,223.05,223.51,29205.0
2024-07-23 14:30:00,223.6,224.23,223.39,224.09,39050.0,223.6,224.23,223.39,224.09,39050.0
2024-07-23 15:00:00,223.99,224.72,223.69,224.52,41445.0,223.99,224.72,223.69,224.52,41445.0
2024-07-23 15:30:00,224.38,224.46,222.67,223.0,120180.0,224.38,224.46,222.67,223.0,120180.0
2024-07-24 09:30:00,223.95,232.87,223.95,226.31,364630.0,223.95,232.87,223.95,226.31,364630.0
2024-07-24 10:00:00,226.0,227.75,224.87,227.39,159634.0,226.0,227.75,224.87,227.39,159634.0
2024-07-24 10:30:00,227.1,227.4,224.66,226.75,118038.0,227.1,227.4,224.66,226.75,118038.0
2024-07-24 11:00:00,226.64,227.65,225.41,226.68,69307.0,226.64,227.65,225.41,226.68,69307.0
2024-07-24 11:30:00,226.78,228.95,226.5,227.83,99253.0,226.78,228.95,226.5,227.83,99253.0
2024-07-24 12:00:00,227.82,228.55,225.1,225.1,89307.0,227.82,228.55,225.1,225.1,89307.0
2024-07-24 12:30:00,225.19,225.87,222.29,223.28,55833.0,225.19,225.87,222.29,223.28,55833.0
2024-07-24 13:00:00,223.22,226.0,222.83,225.07,70678.0,223.22,226.0,222.83,225.07,70678.0
2024-07-24 13:30:00,225.04,226.92,225.04,225.49,48815.0,225.04,226.92,225.04,225.49,48815.0
2024-07-24 14:00:00,225.46,225.54,222.69,222.71,67341.0,225.46,225.54,222.69,222.71,67341.0
2024-07-24 14:30:00,222.89,223.24,221.32,222.24,64085.0,222.89,223.24,221.32,222.24,64085.0
2024-07-24 15:00:00,222.3,223.4,222.27,222.49,37387.0,222.3,223.4,222.27,222.49,37387.0
2024-07-24 15:30:00,222.48,223.6,221.01,221.51,109150.0,222.48,223.6,221.01,221.51,109150.0
2024-07-25 09:30:00,218.78,220.62,215.01,218.28,165003.0,218.78,220.62,215.01,218.28,165003.0
2024-07-25 10:00:00,217.63,220.48,215.05,219.95,139631.0,217.63,220.48,215.05,219.95,139631.0
2024-07-25 10:30:00,219.94,221.22,219.45,221.09,100437.0,219.94,221.22,219.45,221.09,100437.0
2024-07-25 11:00:00,220.78,222.0,219.83,221.22,104669.0,220.78,222.0,219.83,221.22,104669.0
2024-07-25 11:30:00,221.33,222.77,221.05,222.13,61522.0,221.33,222.77,221.05,222.13,61522.0
2024-07-25 12:00:00,222.22,223.86,221.16,222.8,56172.0,222.22,223.86,221.16,222.8,56172.0
2024-07-25 12:30:00,222.85,223.44,222.27,222.78,26910.0,222.85,223.44,222.27,222.78,26910.0
2024-07-25 13:00:00,222.85,224.11,221.59,221.91,44032.0,222.85,224.11,221.59,221.91,44032.0
2024-07-25 13:30:00,221.89,221.89,220.68,221.44,32397.0,221.89,221.89,220.68,221.44,32397.0
2024-07-25 14:00:00,221.29,221.29,219.82,220.63,41787.0,221.29,221.29,219.82,220.63,41787.0
2024-07-25 14:30:00,220.96,220.96,218.32,218.55,34219.0,220.96,220.96,218.32,218.55,34219.0
2024-07-25 15:00:00,218.59,219.69,218.08,219.43,65069.0,218.59,219.69,218.08,219.43,65069.0
2024-07-25 15:30:00,219.46,219.72,216.17,216.29,82297.0,219.46,219.72,216.17,216.29,82297.0
2024-07-26 09:30:00,221.57,226.66,220.5,226.43,143931.0,221.57,226.66,220.5,226.43,143931.0
2024-07-26 10:00:00,226.0,228.84,224.28,225.26,207573.0,226.0,228.84,224.28,225.26,207573.0
2024-07-26 10:30:00,224.88,228.84,223.5,228.73,102065.0,224.88,228.84,223.5,228.73,102065.0
2024-07-26 11:00:00,228.62,229.24,226.83,227.54,84501.0,228.62,229.24,226.83,227.54,84501.0
2024-07-26 11:30:00,227.76,228.89,227.24,228.31,41504.0,227.76,228.89,227.24,228.31,41504.0
2024-07-26 12:00:00,228.42,229.44,227.69,228.93,54172.0,228.42,229.44,227.69,228.93,54172.0
2024-07-26 12:30:00,229.0,230.0,228.37,229.87,66512.0,229.0,230.0,228.37,229.87,66512.0
2024-07-26 13:00:00,229.82,230.68,228.79,230.61,94699.0,229.82,230.68,228.79,230.61,94699.0
2024-07-26 13:30:00,230.61,230.79,228.48,229.64,64714.0,230.61,230.79,228.48,229.64,64714.0
2024-07-26 14:00:00,229.63,229.63,226.82,227.28,131941.0,229.63,229.63,226.82,227.28,131941.0
2024-07-26 14:30:00,227.21,228.09,225.89,226.39,79229.0,227.21,228.09,225.89,226.39,79229.0
2024-07-26 15:00:00,226.54,226.89,225.31,226.7,47974.0,226.54,226.89,225.31,226.7,47974.0
2024-07-26 15:30:00,226.65,226.81,225.17,226.78,168233.0,226.65,226.81,225.17,226.78,168233.0
2024-07-29 09:30:00,226.75,229.16,223.67,225.67,175227.0,226.75,229.16,223.67,225.67,175227.0
2024-07-29 10:00:00,225.77,226.39,224.05,224.24,90697.0,225.77,226.39,224.05,224.24,90697.0
2024-07-29 10:30:00,224.05,224.4,222.27,223.62,94658.0,224.05,224.4,222.27,223.62,94658.0
2024-07-29 11:00:00,223.34,223.48,221.18,222.16,53279.0,223.34,223.48,221.18,222.16,53279.0
2024-07-29 11:30:00,222.28,222.91,220.7,221.96,44543.0,222.28,222.91,220.7,221.96,44543.0
2024-07-29 12:00:00,222.07,222.36,220.48,220.58,48952.0,222.07,222.36,220.48,220.58,48952.0
2024-07-29 12:30:00,220.75,221.08,219.83,220.53,52937.0,220.75,221.08,219.83,220.53,52937.0
2024-07-29 13:00:00,220.31,221.05,219.29,219.39,44170.0,220.31,221.05,219.29,219.39,44170.0
2024-07-29 13:30:00,219.2,219.82,218.7,219.4,54492.0,219.2,219.82,218.7,219.4,54492.0
2024-07-29 14:00:00,219.43,220.44,219.24,220.31,30576.0,219.43,220.44,219.24,220.31,30576.0
2024-07-29 14:30:00,220.18,221.0,218.97,219.35,37566.0,220.18,221.0,218.97,219.35,37566.0
2024-07-29 15:00:00,219.17,220.35,219.15,220.0,46671.0,219.17,220.35,219.15,220.0,46671.0
2024-07-29 15:30:00,220.13,221.83,219.99,220.3,159927.0,220.13,221.83,219.99,220.3,159927.0
2024-07-30 09:30:00,222.0,224.46,220.97,221.98,264626.0,222.0,224.46,220.97,221.98,264626.0
2024-07-30 10:00:00,221.98,222.26,218.08,219.95,218401.0,221.98,222.26,218.08,219.95,218401.0
2024-07-30 10:30:00,219.56,220.63,218.51,219.06,47618.0,219.56,220.63,218.51,219.06,47618.0
2024-07-30 11:00:00,219.06,219.48,216.11,218.73,101807.0,219.06,219.48,216.11,218.73,101807.0
2024-07-30 11:30:00,218.97,218.97,214.31,215.27,179509.0,218.97,218.97,214.31,215.27,179509.0
2024-07-30 12:00:00,215.17,216.8,214.68,216.02,115092.0,215.17,216.8,214.68,216.02,115092.0
2024-07-30 12:30:00,216.26,217.41,214.61,215.01,58202.0,216.26,217.41,214.61,215.01,58202.0
2024-07-30 13:00:00,214.86,216.37,213.59,215.94,91163.0,214.86,216.37,213.59,215.94,91163.0
2024-07-30 13:30:00,216.06,216.77,215.3,215.75,37673.0,216.06,216.77,215.3,215.75,37673.0
2024-07-30 14:00:00,215.89,216.67,215.32,215.92,50019.0,215.89,216.67,215.32,215.92,50019.0
2024-07-30 14:30:00,215.98,216.72,215.66,216.4,37282.0,215.98,216.72,215.66,216.4,37282.0
2024-07-30 15:00:00,216.31,216.31,212.35,212.86,175879.0,216.31,216.31,212.35,212.86,175879.0
2024-07-30 15:30:00,212.81,213.82,209.25,209.88,574080.0,212.81,213.82,209.25,209.88,574080.0
2024-07-31 09:30:00,220.12,227.5,214.56,215.34,692373.0,220.12,227.5,214.56,215.34,692373.0
2024-07-31 10:00:00,215.05,219.8,213.47,216.92,409038.0,215.05,219.8,213.47,216.92,409038.0
2024-07-31 10:30:00,217.06,218.75,214.67,216.0,183256.0,217.06,218.75,214.67,216.0,183256.0
2024-07-31 11:00:00,216.06,216.27,212.69,214.62,227327.0,216.06,216.27,212.69,214.62,227327.0
2024-07-31 11:30:00,214.46,215.58,213.06,213.32,134184.0,214.46,215.58,213.06,213.32,134184.0
2024-07-31 12:00:00,213.46,215.4,213.04,213.77,172227.0,213.46,215.4,213.04,213.77,172227.0
2024-07-31 12:30:00,213.84,214.46,212.86,213.67,152592.0,213.84,214.46,212.86,213.67,152592.0
2024-07-31 13:00:00,213.79,214.81,211.47,212.23,189866.0,213.79,214.81,211.47,212.23,189866.0
2024-07-31 13:30:00,212.2,212.24,210.4,211.29,140528.0,212.2,212.24,210.4,211.29,140528.0
2024-07-31 14:00:00,211.33,211.45,209.79,210.46,141785.0,211.33,211.45,209.79,210.46,141785.0
2024-07-31 14:30:00,210.56,216.9,210.0,214.91,286181.0,210.56,216.9,210.0,214.91,286181.0
2024-07-31 15:00:00,214.9,216.25,211.4,214.25,288097.0,214.9,216.25,211.4,214.25,288097.0
2024-07-31 15:30:00,214.02,216.48,213.8,215.83,311098.0,214.02,216.48,213.8,215.83,311098.0
2024-08-01 09:30:00,219.1,227.99,219.01,222.47,423950.0,219.1,227.99,219.01,222.47,423950.0
2024-08-01 10:00:00,222.93,223.85,217.37,218.48,219504.0,222.93,223.85,217.37,218.48,219504.0
2024-08-01 10:30:00,218.61,219.78,217.31,219.64,133561.0,218.61,219.78,217.31,219.64,133561.0
2024-08-01 11:00:00,219.68,221.14,218.84,219.4,167983.0,219.68,221.14,218.84,219.4,167983.0
2024-08-01 11:30:00,219.35,223.73,215.33,221.8,215083.0,219.35,223.73,215.33,221.8,215083.0
2024-08-01 12:00:00,221.68,224.22,220.59,223.64,152432.0,221.68,224.22,220.59,223.64,152432.0
2024-08-01 12:30:00,223.32,224.29,220.56,222.41,173172.0,223.32,224.29,220.56,222.41,173172.0
2024-08-01 13:00:00,222.4,222.41,218.55,218.79,81241.0,222.4,222.41,218.55,218.79,81241.0
2024-08-01 13:30:00,218.91,220.68,218.04,220.48,82687.0,218.91,220.68,218.04,220.48,82687.0
2024-08-01 14:00:00,220.7,220.9,217.65,217.78,76348.0,220.7,220.9,217.65,217.78,76348.0
2024-08-01 14:30:00,218.04,218.31,216.78,217.29,89398.0,218.04,218.31,216.78,217.29,89398.0
2024-08-01 15:00:00,217.63,219.95,217.31,219.71,82972.0,217.63,219.95,217.31,219.71,82972.0
2024-08-01 15:30:00,219.89,220.36,217.83,218.74,248530.0,219.89,220.36,217.83,218.74,248530.0
2024-08-02 09:30:00,216.7,223.31,214.35,219.18,295616.0,216.7,223.31,214.35,219.18,295616.0
2024-08-02 10:00:00,219.07,221.08,213.38,215.72,174147.0,219.07,221.08,213.38,215.72,174147.0
2024-08-02 10:30:00,215.51,216.76,213.44,213.76,151370.0,215.51,216.76,213.44,213.76,151370.0
2024-08-02 11:00:00,213.45,214.99,212.33,213.32,162247.0,213.45,214.99,212.33,213.32,162247.0
2024-08-02 11:30:00,213.34,218.31,213.27,216.74,118755.0,213.34,218.31,213.27,216.74,118755.0
2024-08-02 12:00:00,216.9,217.06,214.67,216.08,86574.0,216.9,217.06,214.67,216.08,86574.0
2024-08-02 12:30:00,215.77,216.72,214.0,214.36,75191.0,215.77,216.72,214.0,214.36,75191.0
2024-08-02 13:00:00,214.51,214.51,212.32,212.32,85512.0,214.51,214.51,212.32,212.32,85512.0
2024-08-02 13:30:00,212.25,212.94,210.72,211.43,55422.0,212.25,212.94,210.72,211.43,55422.0
2024-08-02 14:00:00,211.43,213.12,211.12,212.58,60474.0,211.43,213.12,211.12,212.58,60474.0
2024-08-02 14:30:00,212.81,213.52,212.16,212.17,51974.0,212.81,213.52,212.16,212.17,51974.0
2024-08-02 15:00:00,212.16,213.38,212.15,213.0,53620.0,212.16,213.38,212.15,213.0,53620.0
2024-08-02 15:30:00,213.27,213.45,211.82,212.97,186077.0,213.27,213.45,211.82,212.97,186077.0
2024-08-05 09:30:00,200.99,205.86,195.27,204.87,290540.0,200.99,205.86,195.27,204.87,290540.0
2024-08-05 10:00:00,205.15,210.39,204.88,205.93,168919.0,205.15,210.39,204.88,205.93,168919.0
2024-08-05 10:30:00,206.1,210.3,206.09,207.87,99188.0,206.1,210.3,206.09,207.87,99188.0
2024-08-05 11:00:00,207.54,210.0,206.54,208.94,266831.0,207.54,210.0,206.54,208.94,266831.0
2024-08-05 11:30:00,208.7,211.71,208.34,210.22,104058.0,208.7,211.71,208.34,210.22,104058.0
2024-08-05 12:00:00,210.07,212.16,209.01,211.41,116673.0,210.07,212.16,209.01,211.41,116673.0
2024-08-05 12:30:00,211.13,211.25,208.28,209.18,59785.0,211.13,211.25,208.28,209.18,59785.0
2024-08-05 13:00:00,209.25,210.12,208.12,208.57,64878.0,209.25,210.12,208.12,208.57,64878.0
2024-08-05 13:30:00,208.61,209.3,207.15,207.31,36685.0,208.61,209.3,207.15,207.31,36685.0
2024-08-05 14:00:00,207.48,207.89,206.55,207.48,39127.0,207.48,207.89,206.55,207.48,39127.0
2024-08-05 14:30:00,207.53,207.71,205.44,205.48,53874.0,207.53,207.71,205.44,205.48,53874.0
2024-08-05 15:00:00,205.64,207.2,205.22,206.98,81090.0,205.64,207.2,205.22,206.98,81090.0
2024-08-05 15:30:00,207.18,207.6,205.17,207.38,203583.0,207.18,207.6,205.17,207.38,203583.0
2024-08-06 09:30:00,206.31,209.54,205.0,207.85,91187.0,206.31,209.54,205.0,207.85,91187.0
2024-08-06 10:00:00,207.69,212.82,207.68,211.59,192961.0,207.69,212.82,207.68,211.59,192961.0
2024-08-06 10:30:00,211.9,213.56,210.52,213.09,72087.0,211.9,213.56,210.52,213.09,72087.0
2024-08-06 11:00:00,213.1,214.56,212.24,212.41,96227.0,213.1,214.56,212.24,212.41,96227.0
2024-08-06 11:30:00,212.49,213.11,211.62,212.66,59592.0,212.49,213.11,211.62,212.66,59592.0
2024-08-06 12:00:00,212.86,213.91,212.56,212.96,36414.0,212.86,213.91,212.56,212.96,36414.0
2024-08-06 12:30:00,212.96,213.52,211.77,213.33,23810.0,212.96,213.52,211.77,213.33,23810.0
2024-08-06 13:00:00,213.42,213.93,212.99,213.52,33427.0,213.42,213.93,212.99,213.52,33427.0
2024-08-06 13:30:00,213.87,214.17,213.26,213.51,35263.0,213.87,214.17,213.26,213.51,35263.0
2024-08-06 14:00:00,213.67,215.75,213.11,215.61,37188.0,213.67,215.75,213.11,215.61,37188.0
2024-08-06 14:30:00,215.6,215.88,213.72,213.72,32328.0,215.6,215.88,213.72,213.72,32328.0
2024-08-06 15:00:00,213.48,213.72,211.11,213.04,44155.0,213.48,213.72,211.11,213.04,44155.0
2024-08-06 15:30:00,213.12,213.67,210.24,210.45,141883.0,213.12,213.67,210.24,210.45,141883.0
2024-08-07 09:30:00,216.72,219.67,214.49,214.63,144186.0,216.72,219.67,214.49,214.63,144186.0
2024-08-07 10:00:00,215.26,217.13,214.3,216.16,51918.0,215.26,217.13,214.3,216.16,51918.0
2024-08-07 10:30:00,215.97,217.81,215.69,216.78,74284.0,215.97,217.81,215.69,216.78,74284.0
2024-08-07 11:00:00,216.78,218.49,216.22,216.71,76636.0,216.78,218.49,216.22,216.71,76636.0
2024-08-07 11:30:00,216.75,217.73,216.23,217.18,75885.0,216.75,217.73,216.23,217.18,75885.0
2024-08-07 12:00:00,217.24,217.24,214.64,215.67,45266.0,217.24,217.24,214.64,215.67,45266.0
2024-08-07 12:30:00,215.76,216.11,213.5,213.86,27175.0,215.76,216.11,213.5,213.86,27175.0
2024-08-07 13:00:00,214.09,214.35,212.19,213.08,39221.0,214.09,214.35,212.19,213.08,39221.0
2024-08-07 13:30:00,212.98,213.92,211.82,212.18,22356.0,212.98,213.92,211.82,212.18,22356.0
2024-08-07 14:00:00,211.94,212.23,210.33,211.0,41707.0,211.94,212.23,210.33,211.0,41707.0
2024-08-07 14:30:00,210.99,211.19,209.77,210.51,35041.0,210.99,211.19,209.77,210.51,35041.0
2024-08-07 15:00:00,210.4,212.12,210.27,210.52,45362.0,210.4,212.12,210.27,210.52,45362.0
2024-08-07 15:30:00,210.41,210.89,208.38,208.75,118353.0,210.41,210.89,208.38,208.75,118353.0
2024-08-08 09:30:00,208.5,208.77,204.0,206.92,220196.0,208.5,208.77,204.0,206.92,220196.0
2024-08-08 10:00:00,206.92,211.65,206.73,211.0,112356.0,206.92,211.65,206.73,211.0,112356.0
2024-08-08 10:30:00,211.0,211.68,209.65,210.93,60785.0,211.0,211.68,209.65,210.93,60785.0
2024-08-08 11:00:00,210.99,214.24,210.74,213.58,72848.0,210.99,214.24,210.74,213.58,72848.0
2024-08-08 11:30:00,213.72,214.93,213.56,214.14,49143.0,213.72,214.93,213.56,214.14,49143.0
2024-08-08 12:00:00,213.99,215.03,213.24,213.82,39141.0,213.99,215.03,213.24,213.82,39141.0
2024-08-08 12:30:00,213.62,213.62,212.08,212.17,54905.0,213.62,213.62,212.08,212.17,54905.0
2024-08-08 13:00:00,212.19,213.63,212.0,213.56,30224.0,212.19,213.63,212.0,213.56,30224.0
2024-08-08 13:30:00,213.45,213.82,213.0,213.67,46447.0,213.45,213.82,213.0,213.67,46447.0
2024-08-08 14:00:00,213.6,215.27,213.25,215.0,35998.0,213.6,215.27,213.25,215.0,35998.0
2024-08-08 14:30:00,214.79,215.15,212.95,213.08,29444.0,214.79,215.15,212.95,213.08,29444.0
2024-08-08 15:00:00,212.97,213.99,212.41,213.02,35266.0,212.97,213.99,212.41,213.02,35266.0
2024-08-08 15:30:00,213.01,213.46,212.15,213.11,112092.0,213.01,213.46,212.15,213.11,112092.0
2024-08-09 09:30:00,210.13,211.0,207.0,209.03,102826.0,210.13,211.0,207.0,209.03,102826.0
2024-08-09 10:00:00,209.02,211.79,208.74,209.59,44678.0,209.02,211.79,208.74,209.59,44678.0
2024-08-09 10:30:00,209.81,211.4,209.03,210.31,48752.0,209.81,211.4,209.03,210.31,48752.0
2024-08-09 11:00:00,210.54,211.2,209.84,210.03,16266.0,210.54,211.2,209.84,210.03,16266.0
2024-08-09 11:30:00,210.2,210.67,209.8,209.9,25554.0,210.2,210.67,209.8,209.9,25554.0
2024-08-09 12:00:00,210.13,211.36,210.1,211.36,21061.0,210.13,211.36,210.1,211.36,21061.0
2024-08-09 12:30:00,211.31,212.25,211.3,212.25,22241.0,211.31,212.25,211.3,212.25,22241.0
2024-08-09 13:00:00,212.26,213.35,211.96,213.35,21243.0,212.26,213.35,211.96,213.35,21243.0
2024-08-09 13:30:00,213.5,213.7,212.04,212.05,20238.0,213.5,213.7,212.04,212.05,20238.0
2024-08-09 14:00:00,212.19,212.85,211.78,212.16,12623.0,212.19,212.85,211.78,212.16,12623.0
2024-08-09 14:30:00,212.29,212.55,211.65,212.55,13122.0,212.29,212.55,211.65,212.55,13122.0
2024-08-09 15:00:00,212.5,213.35,212.25,212.9,22014.0,212.5,213.35,212.25,212.9,22014.0
2024-08-09 15:30:00,213.09,213.12,211.4,211.66,53167.0,213.09,213.12,211.4,211.66,53167.0
2024-08-12 09:30:00,212.53,218.07,212.2,214.43,113569.0,212.53,218.07,212.2,214.43,113569.0
2024-08-12 10:00:00,214.55,217.52,213.71,216.7,86624.0,214.55,217.52,213.71,216.7,86624.0
2024-08-12 10:30:00,217.02,218.42,216.67,217.47,95603.0,217.02,218.42,216.67,217.47,95603.0
2024-08-12 11:00:00,217.35,220.5,217.0,218.59,128535.0,217.35,220.5,217.0,218.59,128535.0
2024-08-12 11:30:00,218.55,220.42,217.77,220.32,59126.0,218.55,220.42,217.77,220.32,59126.0
2024-08-12 12:00:00,220.2,220.52,218.96,219.71,68595.0,220.2,220.52,218.96,219.71,68595.0
2024-08-12 12:30:00,219.74,220.22,218.3,218.5,41033.0,219.74,220.22,218.3,218.5,41033.0
2024-08-12 13:00:00,218.31,220.02,217.96,219.31,31815.0,218.31,220.02,217.96,219.31,31815.0
2024-08-12 13:30:00,219.69,220.41,217.47,218.26,60656.0,219.69,220.41,217.47,218.26,60656.0
2024-08-12 14:00:00,218.36,218.47,217.47,217.85,36660.0,218.36,218.47,217.47,217.85,36660.0
2024-08-12 14:30:00,217.72,218.07,217.37,217.54,41641.0,217.72,218.07,217.37,217.54,41641.0
2024-08-12 15:00:00,217.58,218.36,217.08,218.07,46143.0,217.58,218.36,217.08,218.07,46143.0
2024-08-12 15:30:00,218.09,219.36,217.89,219.32,137260.0,218.09,219.36,217.89,219.32,137260.0
2024-08-13 09:30:00,222.0,226.7,221.67,225.88,178848.0,222.0,226.7,221.67,225.88,178848.0
2024-08-13 10:00:00,225.34,226.53,224.84,226.04,127112.0,225.34,226.53,224.84,226.04,127112.0
2024-08-13 10:30:00,226.29,226.36,224.8,225.21,112219.0,226.29,226.36,224.8,225.21,112219.0
2024-08-13 11:00:00,225.04,226.48,224.31,226.11,59711.0,225.04,226.48,224.31,226.11,59711.0
2024-08-13 11:30:00,226.13,227.47,225.02,226.32,86983.0,226.13,227.47,225.02,226.32,86983.0
2024-08-13 12:00:00,226.21,227.68,225.94,227.52,68292.0,226.21,227.68,225.94,227.52,68292.0
2024-08-13 12:30:00,227.45,230.57,227.32,230.11,166944.0,227.45,230.57,227.32,230.11,166944.0
2024-08-13 13:00:00,230.25,232.21,229.77,231.11,107511.0,230.25,232.21,229.77,231.11,107511.0
2024-08-13 13:30:00,231.11,231.11,229.12,230.1,69177.0,231.11,231.11,229.12,230.1,69177.0
2024-08-13 14:00:00,229.97,231.0,229.75,230.21,33424.0,229.97,231.0,229.75,230.21,33424.0
2024-08-13 14:30:00,230.14,230.68,229.56,230.55,41687.0,230.14,230.68,229.56,230.55,41687.0
2024-08-13 15:00:00,230.52,231.1,230.23,230.33,82970.0,230.52,231.1,230.23,230.33,82970.0
2024-08-13 15:30:00,230.35,231.1,228.86,230.27,216703.0,230.35,231.1,228.86,230.27,216703.0
2024-08-14 09:30:00,232.52,232.77,225.81,225.93,185833.0,232.52,232.77,225.81,225.93,185833.0
2024-08-14 10:00:00,225.82,230.17,225.69,229.31,52807.0,225.82,230.17,225.69,229.31,52807.0
2024-08-14 10:30:00,229.22,230.4,227.17,229.99,45924.0,229.22,230.4,227.17,229.99,45924.0
2024-08-14 11:00:00,229.99,230.5,229.06,230.5,44034.0,229.99,230.5,229.06,230.5,44034.0
2024-08-14 11:30:00,230.71,231.62,230.41,231.46,36225.0,230.71,231.62,230.41,231.46,36225.0
2024-08-14 12:00:00,231.46,231.67,227.54,228.11,37732.0,231.46,231.67,227.54,228.11,37732.0
2024-08-14 12:30:00,228.11,228.11,225.14,225.75,72169.0,228.11,228.11,225.14,225.75,72169.0
2024-08-14 13:00:00,225.57,227.02,225.32,226.65,28054.0,225.57,227.02,225.32,226.65,28054.0
2024-08-14 13:30:00,226.83,227.25,226.2,226.94,14052.0,226.83,227.25,226.2,226.94,14052.0
2024-08-14 14:00:00,226.94,227.04,226.51,226.83,14055.0,226.94,227.04,226.51,226.83,14055.0
2024-08-14 14:30:00,226.97,227.38,226.63,227.21,8510.0,226.97,227.38,226.63,227.21,8510.0
2024-08-14 15:00:00,227.13,227.13,225.8,226.06,32825.0,227.13,227.13,225.8,226.06,32825.0
2024-08-14 15:30:00,225.95,226.93,225.54,225.54,90055.0,225.95,226.93,225.54,225.54,90055.0
2024-08-15 09:30:00,228.6,228.92,225.8,226.28,77816.0,228.6,228.92,225.8,226.28,77816.0
2024-08-15 10:00:00,226.28,228.84,226.26,228.72,54256.0,226.28,228.84,226.26,228.72,54256.0
2024-08-15 10:30:00,228.54,229.25,227.1,229.25,42383.0,228.54,229.25,227.1,229.25,42383.0
2024-08-15 11:00:00,229.16,230.15,227.84,227.88,43961.0,229.16,230.15,227.84,227.88,43961.0
2024-08-15 11:30:00,227.93,229.88,227.79,228.76,43130.0,227.93,229.88,227.79,228.76,43130.0
2024-08-15 12:00:00,228.76,230.84,228.61,230.49,30497.0,228.76,230.84,228.61,230.49,30497.0
2024-08-15 12:30:00,230.5,230.5,229.39,229.95,31715.0,230.5,230.5,229.39,229.95,31715.0
2024-08-15 13:00:00,229.83,231.13,229.5,231.0,62274.0,229.83,231.13,229.5,231.0,62274.0
2024-08-15 13:30:00,230.87,233.09,230.82,232.82,65793.0,230.87,233.09,230.82,232.82,65793.0
2024-08-15 14:00:00,232.77,233.05,231.16,231.16,31257.0,232.77,233.05,231.16,231.16,31257.0
2024-08-15 14:30:00,231.06,231.2,229.72,229.94,15147.0,231.06,231.2,229.72,229.94,15147.0
2024-08-15 15:00:00,229.83,230.22,229.25,229.62,22296.0,229.83,230.22,229.25,229.62,22296.0
2024-08-15 15:30:00,229.48,230.14,228.99,229.45,125746.0,229.48,230.14,228.99,229.45,125746.0
2024-08-16 09:30:00,228.54,229.97,223.46,226.05,160277.0,228.54,229.97,223.46,226.05,160277.0
2024-08-16 10:00:00,226.15,226.89,224.15,224.15,59778.0,226.15,226.89,224.15,224.15,59778.0
2024-08-16 10:30:00,224.18,224.98,222.53,224.62,84373.0,224.18,224.98,222.53,224.62,84373.0
2024-08-16 11:00:00,224.62,224.84,223.68,224.52,42002.0,224.62,224.84,223.68,224.52,42002.0
2024-08-16 11:30:00,224.62,225.73,224.42,225.21,63852.0,224.62,225.73,224.42,225.21,63852.0
2024-08-16 12:00:00,225.21,225.43,223.82,224.26,40322.0,225.21,225.43,223.82,224.26,40322.0
2024-08-16 12:30:00,224.2,224.66,223.77,224.31,25513.0,224.2,224.66,223.77,224.31,25513.0
2024-08-16 13:00:00,224.18,224.86,223.69,224.0,46423.0,224.18,224.86,223.69,224.0,46423.0
2024-08-16 13:30:00,223.98,224.42,222.85,223.37,34128.0,223.98,224.42,222.85,223.37,34128.0
2024-08-16 14:00:00,223.3,223.58,222.8,223.47,24812.0,223.3,223.58,222.8,223.47,24812.0
2024-08-16 14:30:00,223.38,223.7,223.3,223.51,17050.0,223.38,223.7,223.3,223.51,17050.0
2024-08-16 15:00:00,223.53,226.05,223.5,225.9,62423.0,223.53,226.05,223.5,225.9,62423.0
2024-08-16 15:30:00,225.81,226.74,225.15,225.4,132985.0,225.81,226.74,225.15,225.4,132985.0
2024-08-19 09:30:00,225.06,228.82,224.98,225.81,97191.0,225.06,228.82,224.98,225.81,97191.0
2024-08-19 10:00:00,225.75,229.6,225.61,229.4,68988.0,225.75,229.6,225.61,229.4,68988.0
2024-08-19 10:30:00,229.4,229.86,228.11,228.37,47311.0,229.4,229.86,228.11,228.37,47311.0
2024-08-19 11:00:00,228.27,231.13,227.8,230.44,49660.0,228.27,231.13,227.8,230.44,49660.0
2024-08-19 11:30:00,230.53,231.98,229.33,229.47,61459.0,230.53,231.98,229.33,229.47,61459.0
2024-08-19 12:00:00,229.48,230.11,227.83,227.83,28126.0,229.48,230.11,227.83,227.83,28126.0
2024-08-19 12:30:00,227.77,228.38,227.39,227.98,44625.0,227.77,228.38,227.39,227.98,44625.0
2024-08-19 13:00:00,227.92,229.43,227.8,229.05,26205.0,227.92,229.43,227.8,229.05,26205.0
2024-08-19 13:30:00,229.17,229.72,228.58,228.86,23457.0,229.17,229.72,228.58,228.86,23457.0
2024-08-19 14:00:00,228.55,228.8,228.09,228.24,18394.0,228.55,228.8,228.09,228.24,18394.0
2024-08-19 14:30:00,228.04,228.77,227.94,228.77,19071.0,228.04,228.77,227.94,228.77,19071.0
2024-08-19 15:00:00,228.71,228.78,228.11,228.55,20547.0,228.71,228.78,228.11,228.55,20547.0
2024-08-19 15:30:00,228.42,228.84,227.61,228.17,90786.0,228.42,228.84,227.61,228.17,90786.0
2024-08-20 09:30:00,227.02,230.89,227.02,228.19,101336.0,227.02,230.89,227.02,228.19,101336.0
2024-08-20 10:00:00,228.63,228.9,222.0,222.37,160912.0,228.63,228.9,222.0,222.37,160912.0
2024-08-20 10:30:00,222.5,222.8,219.34,219.54,117535.0,222.5,222.8,219.34,219.54,117535.0
2024-08-20 11:00:00,219.71,220.37,218.52,218.74,94316.0,219.71,220.37,218.52,218.74,94316.0
2024-08-20 11:30:00,218.9,220.42,218.69,219.68,62912.0,218.9,220.42,218.69,219.68,62912.0
2024-08-20 12:00:00,219.75,220.62,219.35,219.76,51327.0,219.75,220.62,219.35,219.76,51327.0
2024-08-20 12:30:00,219.89,220.05,218.03,218.03,53666.0,219.89,220.05,218.03,218.03,53666.0
2024-08-20 13:00:00,218.15,219.26,217.18,218.87,67878.0,218.15,219.26,217.18,218.87,67878.0
2024-08-20 13:30:00,218.87,219.5,218.36,218.88,37340.0,218.87,219.5,218.36,218.88,37340.0
2024-08-20 14:00:00,218.87,220.33,218.86,220.27,34269.0,218.87,220.33,218.86,220.27,34269.0
2024-08-20 14:30:00,220.25,221.43,220.09,221.26,35629.0,220.25,221.43,220.09,221.26,35629.0
2024-08-20 15:00:00,221.35,221.59,220.73,220.89,23538.0,221.35,221.59,220.73,220.89,23538.0
2024-08-20 15:30:00,220.67,221.61,219.87,220.22,155929.0,220.67,221.61,219.87,220.22,155929.0
2024-08-21 09:30:00,222.0,224.16,219.45,223.58,88957.0,222.0,224.16,219.45,223.58,88957.0
2024-08-21 10:00:00,223.31,224.21,221.68,221.81,38017.0,223.31,224.21,221.68,221.81,38017.0
2024-08-21 10:30:00,221.86,223.42,221.54,222.52,32721.0,221.86,223.42,221.54,222.52,32721.0
2024-08-21 11:00:00,222.36,223.84,222.32,223.27,23180.0,222.36,223.84,222.32,223.27,23180.0
2024-08-21 11:30:00,222.89,223.74,222.89,222.94,24480.0,222.89,223.74,222.89,222.94,24480.0
2024-08-21 12:00:00,222.95,223.6,222.21,223.17,18957.0,222.95,223.6,222.21,223.17,18957.0
2024-08-21 12:30:00,222.95,223.5,222.91,223.14,14063.0,222.95,223.5,222.91,223.14,14063.0
2024-08-21 13:00:00,223.14,223.65,222.71,222.82,21109.0,223.14,223.65,222.71,222.82,21109.0
2024-08-21 13:30:00,222.84,223.44,222.72,223.22,17961.0,222.84,223.44,222.72,223.22,17961.0
2024-08-21 14:00:00,223.39,224.42,223.22,223.84,23922.0,223.39,224.42,223.22,223.84,23922.0
2024-08-21 14:30:00,224.05,224.41,222.16,222.53,32776.0,224.05,224.41,222.16,222.53,32776.0
2024-08-21 15:00:00,222.49,223.11,221.92,223.0,28179.0,222.49,223.11,221.92,223.0,28179.0
2024-08-21 15:30:00,223.01,223.47,222.51,222.54,58422.0,223.01,223.47,222.51,222.54,58422.0
2024-08-22 09:30:00,222.01,224.0,221.8,222.47,63120.0,222.01,224.0,221.8,222.47,63120.0
2024-08-22 10:00:00,222.32,222.52,220.26,221.15,40296.0,222.32,222.52,220.26,221.15,40296.0
2024-08-22 10:30:00,221.28,221.61,220.37,220.8,22900.0,221.28,221.61,220.37,220.8,22900.0
2024-08-22 11:00:00,220.96,221.46,218.91,219.59,23817.0,220.96,221.46,218.91,219.59,23817.0
2024-08-22 11:30:00,219.42,219.48,218.0,218.75,35082.0,219.42,219.48,218.0,218.75,35082.0
2024-08-22 12:00:00,218.76,220.06,218.66,219.51,23984.0,218.76,220.06,218.66,219.51,23984.0
2024-08-22 12:30:00,219.89,220.0,218.65,218.67,25350.0,219.89,220.0,218.65,218.67,25350.0
2024-08-22 13:00:00,218.66,219.39,218.11,218.59,22131.0,218.66,219.39,218.11,218.59,22131.0
2024-08-22 13:30:00,218.64,219.01,217.77,217.97,24954.0,218.64,219.01,217.77,217.97,24954.0
2024-08-22 14:00:00,217.95,218.84,217.8,218.63,16671.0,217.95,218.84,217.8,218.63,16671.0
2024-08-22 14:30:00,218.59,220.03,218.56,218.86,30516.0,218.59,220.03,218.56,218.86,30516.0
2024-08-22 15:00:00,218.93,219.66,218.6,218.67,15832.0,218.93,219.66,218.6,218.67,15832.0
2024-08-22 15:30:00,218.64,219.2,217.89,218.44,61775.0,218.64,219.2,217.89,218.44,61775.0
2024-08-23 09:30:00,220.0,224.0,219.03,222.96,71011.0,220.0,224.0,219.03,222.96,71011.0
2024-08-23 10:00:00,223.35,228.49,223.2,228.07,135188.0,223.35,228.49,223.2,228.07,135188.0
2024-08-23 10:30:00,228.02,228.66,224.62,226.65,80554.0,228.02,228.66,224.62,226.65,80554.0
2024-08-23 11:00:00,226.4,227.98,226.0,226.61,30820.0,226.4,227.98,226.0,226.61,30820.0
2024-08-23 11:30:00,226.52,226.73,225.23,225.23,27198.0,226.52,226.73,225.23,225.23,27198.0
2024-08-23 12:00:00,225.43,225.57,224.35,224.68,40282.0,225.43,225.57,224.35,224.68,40282.0
2024-08-23 12:30:00,224.91,225.43,223.53,224.86,20301.0,224.91,225.43,223.53,224.86,20301.0
2024-08-23 13:00:00,224.99,227.44,224.9,226.47,33560.0,224.99,227.44,224.9,226.47,33560.0
2024-08-23 13:30:00,226.49,227.51,226.32,227.39,20025.0,226.49,227.51,226.32,227.39,20025.0
2024-08-23 14:00:00,227.31,227.66,226.7,227.65,23356.0,227.31,227.66,226.7,227.65,23356.0
2024-08-23 14:30:00,227.61,228.49,227.4,228.08,50317.0,227.61,228.49,227.4,228.08,50317.0
2024-08-23 15:00:00,227.94,229.94,227.89,229.88,56404.0,227.94,229.94,227.89,229.88,56404.0
2024-08-23 15:30:00,229.87,231.28,229.21,231.13,130474.0,229.87,231.28,229.21,231.13,130474.0
2024-08-26 09:30:00,236.28,244.21,236.0,242.71,429726.0,236.28,244.21,236.0,242.71,429726.0
2024-08-26 10:00:00,242.71,244.0,238.61,241.58,227451.0,242.71,244.0,238.61,241.58,227451.0
2024-08-26 10:30:00,241.95,242.18,238.02,239.0,90576.0,241.95,242.18,238.02,239.0,90576.0
2024-08-26 11:00:00,239.09,242.61,238.7,242.24,79889.0,239.09,242.61,238.7,242.24,79889.0
2024-08-26 11:30:00,242.35,243.29,241.13,241.73,84962.0,242.35,243.29,241.13,241.73,84962.0
2024-08-26 12:00:00,241.66,241.95,239.73,241.11,39027.0,241.66,241.95,239.73,241.11,39027.0
2024-08-26 12:30:00,241.29,241.33,237.32,238.14,57081.0,241.29,241.33,237.32,238.14,57081.0
2024-08-26 13:00:00,238.19,239.39,237.66,238.17,33317.0,238.19,239.39,237.66,238.17,33317.0
2024-08-26 13:30:00,238.03,238.12,234.66,236.0,111966.0,238.03,238.12,234.66,236.0,111966.0
2024-08-26 14:00:00,235.97,236.99,235.62,236.56,41067.0,235.97,236.99,235.62,236.56,41067.0
2024-08-26 14:30:00,236.71,237.62,235.69,236.86,61308.0,236.71,237.62,235.69,236.86,61308.0
2024-08-26 15:00:00,236.67,237.01,236.22,236.58,17246.0,236.67,237.01,236.22,236.58,17246.0
2024-08-26 15:30:00,236.25,236.4,233.03,233.15,170196.0,236.25,236.4,233.03,233.15,170196.0
2024-08-27 09:30:00,230.48,233.19,226.9,227.4,219011.0,230.48,233.19,226.9,227.4,219011.0
2024-08-27 10:00:00,227.8,231.48,227.42,231.24,72220.0,227.8,231.48,227.42,231.24,72220.0
2024-08-27 10:30:00,231.33,232.87,231.23,232.23,49795.0,231.33,232.87,231.23,232.23,49795.0
2024-08-27 11:00:00,231.83,232.27,230.18,230.55,27256.0,231.83,232.27,230.18,230.55,27256.0
2024-08-27 11:30:00,230.26,230.52,228.64,229.4,47533.0,230.26,230.52,228.64,229.4,47533.0
2024-08-27 12:00:00,229.34,230.97,229.27,230.97,24965.0,229.34,230.97,229.27,230.97,24965.0
2024-08-27 12:30:00,230.98,232.0,230.97,231.66,23194.0,230.98,232.0,230.97,231.66,23194.0
2024-08-27 13:00:00,231.8,234.82,231.64,234.4,36702.0,231.8,234.82,231.64,234.4,36702.0
2024-08-27 13:30:00,234.4,234.78,232.83,234.38,34705.0,234.4,234.78,232.83,234.38,34705.0
2024-08-27 14:00:00,234.25,234.31,233.41,233.51,19888.0,234.25,234.31,233.41,233.51,19888.0
2024-08-27 14:30:00,233.51,234.48,233.28,234.26,11019.0,233.51,234.48,233.28,234.26,11019.0
2024-08-27 15:00:00,234.26,234.55,233.57,234.4,15130.0,234.26,234.55,233.57,234.4,15130.0
2024-08-27 15:30:00,234.39,235.54,233.9,235.2,89225.0,234.39,235.54,233.9,235.2,89225.0
2024-08-28 09:30:00,235.61,238.11,232.5,236.21,102288.0,235.61,238.11,232.5,236.21,102288.0
2024-08-28 10:00:00,236.71,236.77,232.92,233.9,76920.0,236.71,236.77,232.92,233.9,76920.0
2024-08-28 10:30:00,233.94,234.29,229.5,230.24,54683.0,233.94,234.29,229.5,230.24,54683.0
2024-08-28 11:00:00,230.12,230.12,226.66,228.59,100813.0,230.12,230.12,226.66,228.59,100813.0
2024-08-28 11:30:00,228.71,230.65,228.0,230.56,28976.0,228.71,230.65,228.0,230.56,28976.0
2024-08-28 12:00:00,230.53,230.53,228.7,229.04,12842.0,230.53,230.53,228.7,229.04,12842.0
2024-08-28 12:30:00,228.99,229.77,228.75,229.55,12262.0,228.99,229.77,228.75,229.55,12262.0
2024-08-28 13:00:00,229.23,229.79,228.25,228.25,11264.0,229.23,229.79,228.25,228.25,11264.0
2024-08-28 13:30:00,228.51,228.9,226.0,226.49,34544.0,228.51,228.9,226.0,226.49,34544.0
2024-08-28 14:00:00,226.48,227.41,226.29,227.02,22114.0,226.48,227.41,226.29,227.02,22114.0
2024-08-28 14:30:00,227.23,229.74,227.15,229.74,42954.0,227.23,229.74,227.15,229.74,42954.0
2024-08-28 15:00:00,229.5,230.0,228.63,229.48,30345.0,229.5,230.0,228.63,229.48,30345.0
2024-08-28 15:30:00,229.31,229.83,228.49,228.57,71681.0,229.31,229.83,228.49,228.57,71681.0
2024-08-29 09:30:00,231.01,234.28,230.5,231.62,121176.0,231.01,234.28,230.5,231.62,121176.0
2024-08-29 10:00:00,231.98,232.71,228.32,229.52,41453.0,231.98,232.71,228.32,229.52,41453.0
2024-08-29 10:30:00,229.44,230.27,228.24,228.37,29034.0,229.44,230.27,228.24,228.37,29034.0
2024-08-29 11:00:00,228.51,228.94,226.61,227.26,41475.0,228.51,228.94,226.61,227.26,41475.0
2024-08-29 11:30:00,227.34,227.7,226.6,227.43,38986.0,227.34,227.7,226.6,227.43,38986.0
2024-08-29 12:00:00,227.26,227.74,226.6,227.45,32493.0,227.26,227.74,226.6,227.45,32493.0
2024-08-29 12:30:00,227.19,227.22,224.63,225.27,38225.0,227.19,227.22,224.63,225.27,38225.0
2024-08-29 13:00:00,225.18,226.8,224.72,226.72,18165.0,225.18,226.8,224.72,226.72,18165.0
2024-08-29 13:30:00,226.67,228.05,226.01,228.0,22921.0,226.67,228.05,226.01,228.0,22921.0
2024-08-29 14:00:00,227.99,227.99,226.29,226.3,13034.0,227.99,227.99,226.29,226.3,13034.0
2024-08-29 14:30:00,226.37,226.76,224.0,225.05,56081.0,226.37,226.76,224.0,225.05,56081.0
2024-08-29 15:00:00,225.02,225.27,223.75,224.67,31100.0,225.02,225.27,223.75,224.67,31100.0
2024-08-29 15:30:00,224.54,224.99,222.63,223.23,119451.0,224.54,224.99,222.63,223.23,119451.0
2024-08-30 09:30:00,224.67,228.0,224.49,228.0,79538.0,224.67,228.0,224.49,228.0,79538.0
2024-08-30 10:00:00,227.88,228.18,225.65,226.96,45983.0,227.88,228.18,225.65,226.96,45983.0
2024-08-30 10:30:00,226.49,227.08,225.11,225.76,41593.0,226.49,227.08,225.11,225.76,41593.0
2024-08-30 11:00:00,225.24,225.29,223.88,223.92,36910.0,225.24,225.29,223.88,223.92,36910.0
2024-08-30 11:30:00,224.07,225.12,223.45,224.84,18400.0,224.07,225.12,223.45,224.84,18400.0
2024-08-30 12:00:00,224.47,225.52,224.1,224.52,11414.0,224.47,225.52,224.1,224.52,11414.0
2024-08-30 12:30:00,224.57,225.1,223.95,224.86,11681.0,224.57,225.1,223.95,224.86,11681.0
2024-08-30 13:00:00,225.15,225.46,224.78,225.24,14275.0,225.15,225.46,224.78,225.24,14275.0
2024-08-30 13:30:00,225.06,225.92,224.3,224.35,10691.0,225.06,225.92,224.3,224.35,10691.0
2024-08-30 14:00:00,224.32,225.79,224.32,225.37,9605.0,224.32,225.79,224.32,225.37,9605.0
2024-08-30 14:30:00,225.26,226.12,225.13,225.95,13279.0,225.26,226.12,225.13,225.95,13279.0
2024-08-30 15:00:00,226.15,226.88,225.86,226.73,24903.0,226.15,226.88,225.86,226.73,24903.0
2024-08-30 15:30:00,226.88,228.41,225.98,227.27,84310.0,226.88,228.41,225.98,227.27,84310.0
2024-09-03 09:30:00,226.65,229.49,218.0,218.29,246193.0,226.65,229.49,218.0,218.29,246193.0
2024-09-03 10:00:00,218.16,218.38,214.56,214.83,182836.0,218.16,218.38,214.56,214.83,182836.0
2024-09-03 10:30:00,214.81,214.81,212.09,212.27,112145.0,214.81,214.81,212.09,212.27,112145.0
2024-09-03 11:00:00,212.24,214.25,211.73,212.28,136749.0,212.24,214.25,211.73,212.28,136749.0
2024-09-03 11:30:00,212.28,213.46,212.14,213.07,69938.0,212.28,213.46,212.14,213.07,69938.0
2024-09-03 12:00:00,213.09,214.11,212.66,213.87,65598.0,213.09,214.11,212.66,213.87,65598.0
2024-09-03 12:30:00,213.8,214.43,213.48,213.81,43416.0,213.8,214.43,213.48,213.81,43416.0
2024-09-03 13:00:00,213.81,213.81,212.5,213.71,62294.0,213.81,213.81,212.5,213.71,62294.0
2024-09-03 13:30:00,213.66,213.77,212.62,213.09,37590.0,213.66,213.77,212.62,213.09,37590.0
2024-09-03 14:00:00,213.28,213.99,212.4,213.93,51639.0,213.28,213.99,212.4,213.93,51639.0
2024-09-03 14:30:00,213.85,214.7,213.51,213.96,74619.0,213.85,214.7,213.51,213.96,74619.0
2024-09-03 15:00:00,213.94,214.2,210.89,211.91,64251.0,213.94,214.2,210.89,211.91,64251.0
2024-09-03 15:30:00,211.81,213.1,211.36,212.74,214115.0,211.81,213.1,211.36,212.74,214115.0
2024-09-04 09:30:00,211.27,215.4,211.1,214.5,105104.0,211.27,215.4,211.1,214.5,105104.0
2024-09-04 10:00:00,214.26,216.19,212.45,215.35,51195.0,214.26,216.19,212.45,215.35,51195.0
2024-09-04 10:30:00,215.34,217.98,215.21,216.46,54903.0,215.34,217.98,215.21,216.46,54903.0
2024-09-04 11:00:00,216.56,216.67,214.25,214.4,27222.0,216.56,216.67,214.25,214.4,27222.0
2024-09-04 11:30:00,214.31,215.48,214.0,214.98,36877.0,214.31,215.48,214.0,214.98,36877.0
2024-09-04 12:00:00,214.66,216.31,214.32,215.65,19753.0,214.66,216.31,214.32,215.65,19753.0
2024-09-04 12:30:00,215.84,216.27,214.26,215.64,29747.0,215.84,216.27,214.26,215.64,29747.0
2024-09-04 13:00:00,215.64,216.95,215.53,216.39,33025.0,215.64,216.95,215.53,216.39,33025.0
2024-09-04 13:30:00,216.16,217.68,215.88,217.05,35418.0,216.16,217.68,215.88,217.05,35418.0
2024-09-04 14:00:00,217.05,217.75,216.65,217.75,34758.0,217.05,217.75,216.65,217.75,34758.0
2024-09-04 14:30:00,217.67,217.67,215.16,215.16,32487.0,217.67,217.67,215.16,215.16,32487.0
2024-09-04 15:00:00,215.15,215.94,214.55,215.32,38236.0,215.15,215.94,214.55,215.32,38236.0
2024-09-04 15:30:00,215.55,216.15,214.72,215.43,68690.0,215.55,216.15,214.72,215.43,68690.0
2024-09-05 09:30:00,216.19,217.21,213.26,214.2,86550.0,216.19,217.21,213.26,214.2,86550.0
2024-09-05 10:00:00,214.61,216.24,213.86,214.59,73860.0,214.61,216.24,213.86,214.59,73860.0
2024-09-05 10:30:00,214.82,216.55,214.7,215.34,47367.0,214.82,216.55,214.7,215.34,47367.0
2024-09-05 11:00:00,215.23,215.95,214.1,214.61,41357.0,215.23,215.95,214.1,214.61,41357.0
2024-09-05 11:30:00,214.76,216.61,214.32,216.02,24283.0,214.76,216.61,214.32,216.02,24283.0
2024-09-05 12:00:00,215.79,216.83,215.74,216.34,16407.0,215.79,216.83,215.74,216.34,16407.0
2024-09-05 12:30:00,216.35,217.22,216.07,216.36,17822.0,216.35,217.22,216.07,216.36,17822.0
2024-09-05 13:00:00,216.34,216.34,215.38,215.5,12655.0,216.34,216.34,215.38,215.5,12655.0
2024-09-05 13:30:00,215.5,216.24,215.43,216.08,12144.0,215.5,216.24,215.43,216.08,12144.0
2024-09-05 14:00:00,216.0,216.0,214.67,215.08,15230.0,216.0,216.0,214.67,215.08,15230.0
2024-09-05 14:30:00,215.12,216.06,214.75,215.25,17310.0,215.12,216.06,214.75,215.25,17310.0
2024-09-05 15:00:00,215.16,215.52,213.8,214.84,27321.0,215.16,215.52,213.8,214.84,27321.0
2024-09-05 15:30:00,215.0,215.11,214.09,214.58,76491.0,215.0,215.11,214.09,214.58,76491.0
2024-09-06 09:30:00,214.0,217.48,212.81,212.91,67154.0,214.0,217.48,212.81,212.91,67154.0
2024-09-06 10:00:00,212.62,212.81,208.83,208.83,94905.0,212.62,212.81,208.83,208.83,94905.0
2024-09-06 10:30:00,209.0,210.76,208.54,210.0,75320.0,209.0,210.76,208.54,210.0,75320.0
2024-09-06 11:00:00,209.88,212.94,208.75,209.5,99552.0,209.88,212.94,208.75,209.5,99552.0
2024-09-06 11:30:00,209.74,210.01,208.31,208.37,46481.0,209.74,210.01,208.31,208.37,46481.0
2024-09-06 12:00:00,208.48,209.0,207.73,208.2,22377.0,208.48,209.0,207.73,208.2,22377.0
2024-09-06 12:30:00,208.14,208.84,207.43,208.76,21831.0,208.14,208.84,207.43,208.76,21831.0
2024-09-06 13:00:00,208.53,209.77,208.04,208.69,38199.0,208.53,209.77,208.04,208.69,38199.0
2024-09-06 13:30:00,208.61,209.01,207.77,208.39,39204.0,208.61,209.01,207.77,208.39,39204.0
2024-09-06 14:00:00,208.56,208.66,207.71,207.99,24353.0,208.56,208.66,207.71,207.99,24353.0
2024-09-06 14:30:00,207.92,209.06,207.48,209.06,31225.0,207.92,209.06,207.48,209.06,31225.0
2024-09-06 15:00:00,209.06,210.44,208.67,209.82,46279.0,209.06,210.44,208.67,209.82,46279.0
2024-09-06 15:30:00,209.36,209.84,208.2,208.46,89829.0,209.36,209.84,208.2,208.46,89829.0
2024-09-09 09:30:00,209.57,210.2,205.64,208.09,92048.0,209.57,210.2,205.64,208.09,92048.0
2024-09-09 10:00:00,208.5,208.8,207.2,207.51,47822.0,208.5,208.8,207.2,207.51,47822.0
2024-09-09 10:30:00,207.26,207.65,205.4,206.57,72600.0,207.26,207.65,205.4,206.57,72600.0
2024-09-09 11:00:00,206.19,207.0,204.66,205.45,57905.0,206.19,207.0,204.66,205.45,57905.0
2024-09-09 11:30:00,205.61,206.21,205.05,205.83,39754.0,205.61,206.21,205.05,205.83,39754.0
2024-09-09 12:00:00,205.72,206.12,205.23,205.76,30888.0,205.72,206.12,205.23,205.76,30888.0
2024-09-09 12:30:00,205.81,206.94,205.66,206.79,43124.0,205.81,206.94,205.66,206.79,43124.0
2024-09-09 13:00:00,206.71,207.0,206.36,206.76,28790.0,206.71,207.0,206.36,206.76,28790.0
2024-09-09 13:30:00,206.76,206.85,205.06,205.06,36345.0,206.76,206.85,205.06,205.06,36345.0
2024-09-09 14:00:00,205.12,207.46,205.12,206.81,38099.0,205.12,207.46,205.12,206.81,38099.0
2024-09-09 14:30:00,206.66,206.84,205.66,206.11,24000.0,206.66,206.84,205.66,206.11,24000.0
2024-09-09 15:00:00,206.09,207.0,205.69,206.94,25077.0,206.09,207.0,205.69,206.94,25077.0
2024-09-09 15:30:00,206.89,207.05,204.4,205.41,116507.0,206.89,207.05,204.4,205.41,116507.0
2024-09-10 09:30:00,205.74,207.0,202.35,206.04,110987.0,205.74,207.0,202.35,206.04,110987.0
2024-09-10 10:00:00,205.82,206.56,205.14,206.22,64424.0,205.82,206.56,205.14,206.22,64424.0
2024-09-10 10:30:00,206.51,206.6,205.53,205.94,36514.0,206.51,206.6,205.53,205.94,36514.0
2024-09-10 11:00:00,205.9,206.0,204.89,205.09,38077.0,205.9,206.0,204.89,205.09,38077.0
2024-09-10 11:30:00,205.02,205.13,202.15,202.17,77966.0,205.02,205.13,202.15,202.17,77966.0
2024-09-10 12:00:00,202.24,203.75,202.18,203.32,21882.0,202.24,203.75,202.18,203.32,21882.0
2024-09-10 12:30:00,203.23,204.4,203.04,204.33,25953.0,203.23,204.4,203.04,204.33,25953.0
2024-09-10 13:00:00,204.3,205.56,204.2,204.44,41551.0,204.3,205.56,204.2,204.44,41551.0
2024-09-10 13:30:00,204.44,204.94,204.34,204.69,29860.0,204.44,204.94,204.34,204.69,29860.0
2024-09-10 14:00:00,204.77,206.68,204.77,206.61,31163.0,204.77,206.68,204.77,206.61,31163.0
2024-09-10 14:30:00,206.69,207.38,206.39,206.89,52144.0,206.69,207.38,206.39,206.89,52144.0
2024-09-10 15:00:00,206.9,207.89,205.62,207.54,45290.0,206.9,207.89,205.62,207.54,45290.0
2024-09-10 15:30:00,207.46,208.54,206.58,208.2,108254.0,207.46,208.54,206.58,208.2,108254.0
2024-09-11 09:30:00,215.5,224.11,214.42,221.46,585001.0,215.5,224.11,214.42,221.46,585001.0
2024-09-11 10:00:00,221.46,228.35,221.45,226.27,505015.0,221.46,228.35,221.45,226.27,505015.0
2024-09-11 10:30:00,226.46,228.78,223.2,224.26,242262.0,226.46,228.78,223.2,224.26,242262.0
2024-09-11 11:00:00,224.56,228.78,223.58,228.47,158189.0,224.56,228.78,223.58,228.47,158189.0
2024-09-11 11:30:00,228.42,235.19,228.12,234.51,402417.0,228.42,235.19,228.12,234.51,402417.0
2024-09-11 12:00:00,234.59,237.25,234.12,235.05,216663.0,234.59,237.25,234.12,235.05,216663.0
2024-09-11 12:30:00,235.48,235.48,230.1,231.11,176333.0,235.48,235.48,230.1,231.11,176333.0
2024-09-11 13:00:00,231.0,233.61,231.0,231.97,143883.0,231.0,233.61,231.0,231.97,143883.0
2024-09-11 13:30:00,232.71,233.85,232.17,233.75,77235.0,232.71,233.85,232.17,233.75,77235.0
2024-09-11 14:00:00,233.34,236.23,233.18,235.86,81916.0,233.34,236.23,233.18,235.86,81916.0
2024-09-11 14:30:00,235.91,241.66,235.87,237.95,257081.0,235.91,241.66,235.87,237.95,257081.0
2024-09-11 15:00:00,237.79,237.79,236.13,236.74,229535.0,237.79,237.79,236.13,236.74,229535.0
2024-09-11 15:30:00,236.84,240.27,235.51,239.73,410338.0,236.84,240.27,235.51,239.73,410338.0
2024-09-12 09:30:00,236.75,238.0,228.55,232.43,370998.0,236.75,238.0,228.55,232.43,370998.0
2024-09-12 10:00:00,232.43,238.28,231.92,238.23,144745.0,232.43,238.28,231.92,238.23,144745.0
2024-09-12 10:30:00,237.94,238.91,236.88,236.88,111302.0,237.94,238.91,236.88,236.88,111302.0
2024-09-12 11:00:00,236.91,239.99,236.45,237.22,134726.0,236.91,239.99,236.45,237.22,134726.0
2024-09-12 11:30:00,237.43,237.43,233.79,234.22,167510.0,237.43,237.43,233.79,234.22,167510.0
2024-09-12 12:00:00,234.0,238.39,233.88,238.13,63160.0,234.0,238.39,233.88,238.13,63160.0
2024-09-12 12:30:00,238.37,238.37,237.46,238.17,56626.0,238.37,238.37,237.46,238.17,56626.0
2024-09-12 13:00:00,238.06,238.66,235.76,236.22,75235.0,238.06,238.66,235.76,236.22,75235.0
2024-09-12 13:30:00,236.33,238.5,235.86,238.04,35849.0,236.33,238.5,235.86,238.04,35849.0
2024-09-12 14:00:00,238.14,238.23,236.41,236.81,70480.0,238.14,238.23,236.41,236.81,70480.0
2024-09-12 14:30:00,236.73,237.74,235.01,236.16,58366.0,236.73,237.74,235.01,236.16,58366.0
2024-09-12 15:00:00,236.4,237.74,236.39,237.29,39428.0,236.4,237.74,236.39,237.29,39428.0
2024-09-12 15:30:00,237.05,237.58,235.33,236.11,201982.0,237.05,237.58,235.33,236.11,201982.0
2024-09-13 09:30:00,242.68,243.81,235.64,236.0,228750.0,242.68,243.81,235.64,236.0,228750.0
2024-09-13 10:00:00,236.32,237.0,234.06,234.89,160889.0,236.32,237.0,234.06,234.89,160889.0
2024-09-13 10:30:00,235.0,235.0,232.66,233.25,108897.0,235.0,235.0,232.66,233.25,108897.0
2024-09-13 11:00:00,233.49,234.11,231.5,232.6,65028.0,233.49,234.11,231.5,232.6,65028.0
2024-09-13 11:30:00,232.76,235.59,232.65,234.46,68893.0,232.76,235.59,232.65,234.46,68893.0
2024-09-13 12:00:00,234.52,234.78,233.04,233.44,32289.0,234.52,234.78,233.04,233.44,32289.0
2024-09-13 12:30:00,233.43,234.83,233.36,234.36,25519.0,233.43,234.83,233.36,234.36,25519.0
2024-09-13 13:00:00,234.48,235.45,233.56,233.56,20137.0,234.48,235.45,233.56,233.56,20137.0
2024-09-13 13:30:00,233.56,234.05,232.57,232.73,32269.0,233.56,234.05,232.57,232.73,32269.0
2024-09-13 14:00:00,232.77,233.5,231.76,232.02,44410.0,232.77,233.5,231.76,232.02,44410.0
2024-09-13 14:30:00,231.77,231.93,229.66,229.84,75738.0,231.77,231.93,229.66,229.84,75738.0
2024-09-13 15:00:00,229.66,229.98,227.43,228.02,170838.0,229.66,229.98,227.43,228.02,170838.0
2024-09-13 15:30:00,228.1,229.47,227.73,228.77,262673.0,228.1,229.47,227.73,228.77,262673.0
2024-09-16 09:30:00,228.79,231.66,226.01,226.92,215392.0,228.79,231.66,226.01,226.92,215392.0
2024-09-16 10:00:00,226.83,228.43,225.75,227.92,87900.0,226.83,228.43,225.75,227.92,87900.0
2024-09-16 10:30:00,228.36,232.13,227.75,230.31,94579.0,228.36,232.13,227.75,230.31,94579.0
2024-09-16 11:00:00,230.12,233.47,229.19,232.52,112511.0,230.12,233.47,229.19,232.52,112511.0
2024-09-16 11:30:00,232.43,234.51,232.43,233.94,61699.0,232.43,234.51,232.43,233.94,61699.0
2024-09-16 12:00:00,233.76,235.14,233.26,234.99,55552.0,233.76,235.14,233.26,234.99,55552.0
2024-09-16 12:30:00,234.93,235.32,234.35,234.88,24394.0,234.93,235.32,234.35,234.88,24394.0
2024-09-16 13:00:00,234.47,234.75,231.65,232.08,60572.0,234.47,234.75,231.65,232.08,60572.0
2024-09-16 13:30:00,232.45,234.22,232.31,233.85,18862.0,232.45,234.22,232.31,233.85,18862.0
2024-09-16 14:00:00,233.79,234.36,233.3,234.01,20560.0,233.79,234.36,233.3,234.01,20560.0
2024-09-16 14:30:00,233.97,234.9,233.09,234.9,24373.0,233.97,234.9,233.09,234.9,24373.0
2024-09-16 15:00:00,234.75,234.89,233.88,234.12,32332.0,234.75,234.89,233.88,234.12,32332.0
2024-09-16 15:30:00,233.94,234.13,232.76,233.31,100333.0,233.94,234.13,232.76,233.31,100333.0
2024-09-17 09:30:00,233.36,238.6,232.0,236.91,180349.0,233.36,238.6,232.0,236.91,180349.0
2024-09-17 10:00:00,236.79,240.5,236.57,239.76,97170.0,236.79,240.5,236.57,239.76,97170.0
2024-09-17 10:30:00,239.76,240.45,238.31,238.59,41558.0,239.76,240.45,238.31,238.59,41558.0
2024-09-17 11:00:00,238.8,241.5,238.8,239.89,61277.0,238.8,241.5,238.8,239.89,61277.0
2024-09-17 11:30:00,239.86,241.0,239.0,240.82,39442.0,239.86,241.0,239.0,240.82,39442.0
2024-09-17 12:00:00,240.95,241.35,238.15,239.76,44156.0,240.95,241.35,238.15,239.76,44156.0
2024-09-17 12:30:00,239.76,240.29,236.11,236.11,60997.0,239.76,240.29,236.11,236.11,60997.0
2024-09-17 13:00:00,236.49,237.34,235.27,236.83,28916.0,236.49,237.34,235.27,236.83,28916.0
2024-09-17 13:30:00,236.83,237.08,235.0,236.58,22355.0,236.83,237.08,235.0,236.58,22355.0
2024-09-17 14:00:00,236.66,236.91,235.41,235.87,18856.0,236.66,236.91,235.41,235.87,18856.0
2024-09-17 14:30:00,235.73,238.46,235.6,238.3,37174.0,235.73,238.46,235.6,238.3,37174.0
2024-09-17 15:00:00,238.35,238.96,237.64,238.8,30949.0,238.35,238.96,237.64,238.8,30949.0
2024-09-17 15:30:00,238.65,240.15,238.07,240.11,95159.0,238.65,240.15,238.07,240.11,95159.0
2024-09-18 09:30:00,240.0,245.74,239.38,244.72,205332.0,240.0,245.74,239.38,244.72,205332.0
2024-09-18 10:00:00,244.45,244.64,240.2,242.43,119172.0,244.45,244.64,240.2,242.43,119172.0
2024-09-18 10:30:00,242.93,242.93,240.63,241.06,48470.0,242.93,242.93,240.63,241.06,48470.0
2024-09-18 11:00:00,241.06,241.14,239.62,239.92,44542.0,241.06,241.14,239.62,239.92,44542.0
2024-09-18 11:30:00,239.73,240.26,237.7,238.24,84952.0,239.73,240.26,237.7,238.24,84952.0
2024-09-18 12:00:00,238.24,239.77,237.4,239.24,92151.0,238.24,239.77,237.4,239.24,92151.0
2024-09-18 12:30:00,239.24,239.37,238.27,238.9,17451.0,239.24,239.37,238.27,238.9,17451.0
2024-09-18 13:00:00,238.57,241.91,238.57,241.91,41622.0,238.57,241.91,238.57,241.91,41622.0
2024-09-18 13:30:00,241.9,244.0,241.31,243.38,56376.0,241.9,244.0,241.31,243.38,56376.0
2024-09-18 14:00:00,243.54,249.65,242.94,248.51,263773.0,243.54,249.65,242.94,248.51,263773.0
2024-09-18 14:30:00,248.22,251.67,244.6,247.34,250091.0,248.22,251.67,244.6,247.34,250091.0
2024-09-18 15:00:00,247.34,247.34,242.63,245.26,159134.0,247.34,247.34,242.63,245.26,159134.0
2024-09-18 15:30:00,245.41,246.55,241.47,241.81,191619.0,245.41,246.55,241.47,241.81,191619.0
2024-09-19 09:30:00,251.38,251.49,241.43,243.6,338820.0,251.38,251.49,241.43,243.6,338820.0
2024-09-19 10:00:00,244.0,246.5,242.9,244.61,116131.0,244.0,246.5,242.9,244.61,116131.0
2024-09-19 10:30:00,244.85,246.35,243.62,246.1,103505.0,244.85,246.35,243.62,246.1,103505.0
2024-09-19 11:00:00,245.89,247.1,245.02,246.53,71049.0,245.89,247.1,245.02,246.53,71049.0
2024-09-19 11:30:00,246.53,247.0,245.27,245.74,63119.0,246.53,247.0,245.27,245.74,63119.0
2024-09-19 12:00:00,245.75,248.09,245.74,247.4,47442.0,245.75,248.09,245.74,247.4,47442.0
2024-09-19 12:30:00,247.53,247.62,245.57,245.92,34682.0,247.53,247.62,245.57,245.92,34682.0
2024-09-19 13:00:00,245.99,247.64,245.81,246.9,30930.0,245.99,247.64,245.81,246.9,30930.0
2024-09-19 13:30:00,246.9,246.93,244.28,245.28,46055.0,246.9,246.93,244.28,245.28,46055.0
2024-09-19 14:00:00,245.2,245.46,243.21,243.31,54815.0,245.2,245.46,243.21,243.31,54815.0
2024-09-19 14:30:00,243.14,243.15,241.63,241.99,69909.0,243.14,243.15,241.63,241.99,69909.0
2024-09-19 15:00:00,241.8,243.05,240.39,242.37,70578.0,241.8,243.05,240.39,242.37,70578.0
2024-09-19 15:30:00,242.24,242.26,239.71,240.28,145918.0,242.24,242.26,239.71,240.28,145918.0
2024-09-20 09:30:00,236.14,240.45,235.8,236.44,212945.0,236.14,240.45,235.8,236.44,212945.0
2024-09-20 10:00:00,236.5,237.9,234.79,237.7,95024.0,236.5,237.9,234.79,237.7,95024.0
2024-09-20 10:30:00,238.0,239.51,236.96,237.08,69570.0,238.0,239.51,236.96,237.08,69570.0
2024-09-20 11:00:00,237.12,237.7,236.37,237.46,41755.0,237.12,237.7,236.37,237.46,41755.0
2024-09-20 11:30:00,237.23,239.04,237.09,238.49,27077.0,237.23,239.04,237.09,238.49,27077.0
2024-09-20 12:00:00,238.26,238.27,237.24,237.4,20213.0,238.26,238.27,237.24,237.4,20213.0
2024-09-20 12:30:00,237.31,238.26,237.21,237.53,31697.0,237.31,238.26,237.21,237.53,31697.0
2024-09-20 13:00:00,237.69,237.69,236.44,236.9,30966.0,237.69,237.69,236.44,236.9,30966.0
2024-09-20 13:30:00,236.87,238.3,236.83,237.6,21755.0,236.87,238.3,236.83,237.6,21755.0
2024-09-20 14:00:00,237.59,238.0,236.91,237.85,17640.0,237.59,238.0,236.91,237.85,17640.0
2024-09-20 14:30:00,237.82,239.99,237.82,239.65,26788.0,237.82,239.99,237.82,239.65,26788.0
2024-09-20 15:00:00,239.66,239.78,238.98,239.67,42912.0,239.66,239.78,238.98,239.67,42912.0
2024-09-20 15:30:00,239.59,241.63,239.1,240.21,105968.0,239.59,241.63,239.1,240.21,105968.0
2024-09-23 09:30:00,241.16,242.62,236.0,242.55,148731.0,241.16,242.62,236.0,242.55,148731.0
2024-09-23 10:00:00,242.0,244.5,241.9,243.33,67622.0,242.0,244.5,241.9,243.33,67622.0
2024-09-23 10:30:00,243.15,243.46,240.8,240.93,47901.0,243.15,243.46,240.8,240.93,47901.0
2024-09-23 11:00:00,240.9,241.42,239.79,240.93,44687.0,240.9,241.42,239.79,240.93,44687.0
2024-09-23 11:30:00,241.01,244.63,240.56,243.35,58699.0,241.01,244.63,240.56,243.35,58699.0
2024-09-23 12:00:00,243.11,243.14,241.8,242.76,22581.0,243.11,243.14,241.8,242.76,22581.0
2024-09-23 12:30:00,242.77,245.79,242.45,245.24,53098.0,242.77,245.79,242.45,245.24,53098.0
2024-09-23 13:00:00,245.2,247.06,244.73,246.48,58279.0,245.2,247.06,244.73,246.48,58279.0
2024-09-23 13:30:00,246.33,246.8,245.4,245.49,24222.0,246.33,246.8,245.4,245.49,24222.0
2024-09-23 14:00:00,245.65,245.76,244.68,245.18,48534.0,245.65,245.76,244.68,245.18,48534.0
2024-09-23 14:30:00,245.0,245.8,244.69,245.06,33485.0,245.0,245.8,244.69,245.06,33485.0
2024-09-23 15:00:00,245.06,247.47,245.06,247.04,80767.0,245.06,247.47,245.06,247.04,80767.0
2024-09-23 15:30:00,247.0,249.78,246.92,249.29,136433.0,247.0,249.78,246.92,249.29,136433.0
2024-09-24 09:30:00,250.08,250.47,244.46,245.34,272802.0,250.08,250.47,244.46,245.34,272802.0
2024-09-24 10:00:00,245.0,247.05,242.57,245.87,143450.0,245.0,247.05,242.57,245.87,143450.0
2024-09-24 10:30:00,245.78,247.37,243.79,247.25,80045.0,245.78,247.37,243.79,247.25,80045.0
2024-09-24 11:00:00,247.12,247.6,245.56,247.54,57910.0,247.12,247.6,245.56,247.54,57910.0
2024-09-24 11:30:00,247.45,247.63,246.4,246.85,71832.0,247.45,247.63,246.4,246.85,71832.0
2024-09-24 12:00:00,246.94,248.38,246.87,247.8,49297.0,246.94,248.38,246.87,247.8,49297.0
2024-09-24 12:30:00,247.87,249.13,247.5,248.07,52445.0,247.87,249.13,247.5,248.07,52445.0
2024-09-24 13:00:00,248.0,248.52,247.02,247.03,24788.0,248.0,248.52,247.02,247.03,24788.0
2024-09-24 13:30:00,247.02,247.5,246.26,246.56,32293.0,247.02,247.5,246.26,246.56,32293.0
2024-09-24 14:00:00,246.55,246.99,245.63,246.0,37810.0,246.55,246.99,245.63,246.0,37810.0
2024-09-24 14:30:00,245.99,246.99,245.72,246.39,33520.0,245.99,246.99,245.72,246.39,33520.0
2024-09-24 15:00:00,246.41,246.72,246.17,246.25,27315.0,246.41,246.72,246.17,246.25,27315.0
2024-09-24 15:30:00,246.3,246.65,244.56,244.85,116417.0,246.3,246.65,244.56,244.85,116417.0
2024-09-25 09:30:00,244.52,245.53,242.78,244.0,59860.0,244.52,245.53,242.78,244.0,59860.0
2024-09-25 10:00:00,244.29,244.47,241.16,241.97,49132.0,244.29,244.47,241.16,241.97,49132.0
2024-09-25 10:30:00,241.97,242.69,239.91,240.68,107446.0,241.97,242.69,239.91,240.68,107446.0
2024-09-25 11:00:00,240.55,241.35,239.31,240.82,70016.0,240.55,241.35,239.31,240.82,70016.0
2024-09-25 11:30:00,240.69,242.06,240.24,241.88,43460.0,240.69,242.06,240.24,241.88,43460.0
2024-09-25 12:00:00,242.24,243.76,242.24,242.48,37696.0,242.24,243.76,242.24,242.48,37696.0
2024-09-25 12:30:00,242.37,244.15,242.11,242.66,38263.0,242.37,244.15,242.11,242.66,38263.0
2024-09-25 13:00:00,242.67,243.35,239.87,239.87,68718.0,242.67,243.35,239.87,239.87,68718.0
2024-09-25 13:30:00,239.91,243.53,239.91,243.2,88254.0,239.91,243.53,239.91,243.2,88254.0
2024-09-25 14:00:00,243.1,243.17,241.87,242.02,33059.0,243.1,243.17,241.87,242.02,33059.0
2024-09-25 14:30:00,241.89,242.1,241.16,241.99,32405.0,241.89,242.1,241.16,241.99,32405.0
2024-09-25 15:00:00,241.81,243.35,241.33,243.09,32749.0,241.81,243.35,241.33,243.09,32749.0
2024-09-25 15:30:00,242.95,242.96,241.32,241.69,106647.0,242.95,242.96,241.32,241.69,106647.0
2024-09-26 09:30:00,249.36,256.62,248.1,256.15,416028.0,249.36,256.62,248.1,256.15,416028.0
2024-09-26 10:00:00,255.85,257.87,252.0,252.13,144698.0,255.85,257.87,252.0,252.13,144698.0
2024-09-26 10:30:00,252.26,252.59,248.12,249.81,347757.0,252.26,252.59,248.12,249.81,347757.0
2024-09-26 11:00:00,249.81,251.69,248.59,250.82,115707.0,249.81,251.69,248.59,250.82,115707.0
2024-09-26 11:30:00,250.71,252.55,250.19,252.47,43192.0,250.71,252.55,250.19,252.47,43192.0
2024-09-26 12:00:00,252.36,252.69,250.51,250.61,44015.0,252.36,252.69,250.51,250.61,44015.0
2024-09-26 12:30:00,250.52,251.83,250.45,250.77,17978.0,250.52,251.83,250.45,250.77,17978.0
2024-09-26 13:00:00,250.78,252.13,250.66,251.35,30033.0,250.78,252.13,250.66,251.35,30033.0
2024-09-26 13:30:00,251.67,252.25,251.18,251.72,32630.0,251.67,252.25,251.18,251.72,32630.0
2024-09-26 14:00:00,251.83,253.58,251.75,253.37,37017.0,251.83,253.58,251.75,253.37,37017.0
2024-09-26 14:30:00,253.39,254.74,253.13,254.44,68747.0,253.39,254.74,253.13,254.44,68747.0
2024-09-26 15:00:00,254.44,256.59,254.02,256.22,93641.0,254.44,256.59,254.02,256.22,93641.0
2024-09-26 15:30:00,256.24,256.24,254.49,255.67,206606.0,256.24,256.24,254.49,255.67,206606.0
2024-09-27 09:30:00,258.33,262.72,255.88,260.58,307109.0,258.33,262.72,255.88,260.58,307109.0
2024-09-27 10:00:00,260.7,261.4,258.43,258.88,87904.0,260.7,261.4,258.43,258.88,87904.0
2024-09-27 10:30:00,258.98,259.03,257.22,258.3,72379.0,258.98,259.03,257.22,258.3,72379.0
2024-09-27 11:00:00,258.18,259.51,257.32,259.08,86146.0,258.18,259.51,257.32,259.08,86146.0
2024-09-27 11:30:00,259.04,261.67,258.83,261.05,73631.0,259.04,261.67,258.83,261.05,73631.0
2024-09-27 12:00:00,261.24,261.78,259.69,261.36,63061.0,261.24,261.78,259.69,261.36,63061.0
2024-09-27 12:30:00,260.99,261.19,259.02,259.39,44471.0,260.99,261.19,259.02,259.39,44471.0
2024-09-27 13:00:00,259.37,259.63,257.41,257.67,35162.0,259.37,259.63,257.41,257.67,35162.0
2024-09-27 13:30:00,257.51,258.4,256.95,257.25,26644.0,257.51,258.4,256.95,257.25,26644.0
2024-09-27 14:00:00,257.42,257.81,254.57,255.25,43029.0,257.42,257.81,254.57,255.25,43029.0
2024-09-27 14:30:00,255.24,256.55,254.4,256.5,31563.0,255.24,256.55,254.4,256.5,31563.0
2024-09-27 15:00:00,256.45,257.0,255.78,256.79,52472.0,256.45,257.0,255.78,256.79,52472.0
2024-09-27 15:30:00,256.73,256.73,255.09,255.74,130339.0,256.73,256.73,255.09,255.74,130339.0
2024-09-30 09:30:00,251.72,255.63,251.51,253.07,120150.0,251.72,255.63,251.51,253.07,120150.0
2024-09-30 10:00:00,253.04,254.86,252.38,253.23,37965.0,253.04,254.86,252.38,253.23,37965.0
2024-09-30 10:30:00,253.5,255.24,252.45,253.18,26004.0,253.5,255.24,252.45,253.18,26004.0
2024-09-30 11:00:00,253.02,253.51,251.76,252.31,27358.0,253.02,253.51,251.76,252.31,27358.0
2024-09-30 11:30:00,252.28,253.62,252.13,252.89,54317.0,252.28,253.62,252.13,252.89,54317.0
2024-09-30 12:00:00,252.78,253.13,251.6,251.97,27338.0,252.78,253.13,251.6,251.97,27338.0
2024-09-30 12:30:00,251.93,252.91,251.68,252.52,25184.0,251.93,252.91,251.68,252.52,25184.0
2024-09-30 13:00:00,252.47,252.54,250.25,250.68,36859.0,252.47,252.54,250.25,250.68,36859.0
2024-09-30 13:30:00,250.7,251.25,250.22,251.14,41507.0,250.7,251.25,250.22,251.14,41507.0
2024-09-30 14:00:00,251.28,251.65,247.29,248.17,70618.0,251.28,251.65,247.29,248.17,70618.0
2024-09-30 14:30:00,247.99,249.9,247.37,249.54,58028.0,247.99,249.9,247.37,249.54,58028.0
2024-09-30 15:00:00,249.37,249.53,248.53,248.92,38689.0,249.37,249.53,248.53,248.92,38689.0
2024-09-30 15:30:00,248.83,250.44,248.51,249.39,119609.0,248.83,250.44,248.51,249.39,119609.0
2024-10-01 09:30:00,249.44,251.95,245.61,247.8,94807.0,249.44,251.95,245.61,247.8,94807.0
2024-10-01 10:00:00,247.61,249.12,244.07,246.97,113103.0,247.61,249.12,244.07,246.97,113103.0
2024-10-01 10:30:00,246.98,248.34,246.39,248.22,47140.0,246.98,248.34,246.39,248.22,47140.0
2024-10-01 11:00:00,248.06,250.0,245.74,250.0,83515.0,248.06,250.0,245.74,250.0,83515.0
2024-10-01 11:30:00,250.26,252.58,250.05,250.65,78667.0,250.26,252.58,250.05,250.65,78667.0
2024-10-01 12:00:00,250.45,252.9,250.38,252.06,88450.0,250.45,252.9,250.38,252.06,88450.0
2024-10-01 12:30:00,252.05,252.23,249.55,250.96,36935.0,252.05,252.23,249.55,250.96,36935.0
2024-10-01 13:00:00,250.94,250.94,233.0,234.73,438474.0,250.94,250.94,233.0,234.73,438474.0
2024-10-01 13:30:00,234.73,243.08,234.12,241.69,329858.0,234.73,243.08,234.12,241.69,329858.0
2024-10-01 14:00:00,241.99,244.91,241.79,243.82,77323.0,241.99,244.91,241.79,243.82,77323.0
2024-10-01 14:30:00,243.82,244.21,242.63,243.25,37498.0,243.82,244.21,242.63,243.25,37498.0
2024-10-01 15:00:00,243.24,243.24,240.78,241.6,84555.0,243.24,243.24,240.78,241.6,84555.0
2024-10-01 15:30:00,241.33,241.51,239.18,240.8,240328.0,241.33,241.51,239.18,240.8,240328.0
2024-10-02 09:30:00,238.71,238.99,228.1,228.78,419765.0,238.71,238.99,228.1,228.78,419765.0
2024-10-02 10:00:00,228.8,233.95,228.79,230.48,227370.0,228.8,233.95,228.79,230.48,227370.0
2024-10-02 10:30:00,230.58,234.85,229.82,233.08,176839.0,230.58,234.85,229.82,233.08,176839.0
2024-10-02 11:00:00,233.11,234.61,232.79,234.1,79344.0,233.11,234.61,232.79,234.1,79344.0
2024-10-02 11:30:00,234.12,237.21,234.11,235.42,83947.0,234.12,237.21,234.11,235.42,83947.0
2024-10-02 12:00:00,235.39,236.38,235.0,235.9,44542.0,235.39,236.38,235.0,235.9,44542.0
2024-10-02 12:30:00,235.73,236.45,233.34,233.34,72104.0,235.73,236.45,233.34,233.34,72104.0
2024-10-02 13:00:00,233.45,234.59,233.1,234.11,55979.0,233.45,234.59,233.1,234.11,55979.0
2024-10-02 13:30:00,234.1,236.11,233.45,235.96,43904.0,234.1,236.11,233.45,235.96,43904.0
2024-10-02 14:00:00,235.88,236.11,234.17,234.45,27394.0,235.88,236.11,234.17,234.45,27394.0
2024-10-02 14:30:00,234.5,234.72,232.87,233.71,39222.0,234.5,234.72,232.87,233.71,39222.0
2024-10-02 15:00:00,233.83,236.6,233.61,236.14,89024.0,233.83,236.6,233.61,236.14,89024.0
2024-10-02 15:30:00,235.98,236.54,233.93,234.44,173803.0,235.98,236.54,233.93,234.44,173803.0
2024-10-03 09:30:00,234.08,236.98,233.29,235.17,71807.0,234.08,236.98,233.29,235.17,71807.0
2024-10-03 10:00:00,235.45,237.72,234.57,236.02,68371.0,235.45,237.72,234.57,236.02,68371.0
2024-10-03 10:30:00,235.88,237.25,234.76,234.79,38638.0,235.88,237.25,234.76,234.79,38638.0
2024-10-03 11:00:00,234.84,235.1,233.76,234.29,41046.0,234.84,235.1,233.76,234.29,41046.0
2024-10-03 11:30:00,234.37,236.44,234.22,235.71,47756.0,234.37,236.44,234.22,235.71,47756.0
2024-10-03 12:00:00,235.61,235.69,234.88,234.94,16453.0,235.61,235.69,234.88,234.94,16453.0
2024-10-03 12:30:00,234.88,235.26,233.6,233.89,16405.0,234.88,235.26,233.6,233.89,16405.0
2024-10-03 13:00:00,233.7,233.98,232.75,232.75,27273.0,233.7,233.98,232.75,232.75,27273.0
2024-10-03 13:30:00,232.78,233.84,232.64,233.68,24775.0,232.78,233.84,232.64,233.68,24775.0
2024-10-03 14:00:00,233.72,233.74,232.32,232.97,21359.0,233.72,233.74,232.32,232.97,21359.0
2024-10-03 14:30:00,232.8,233.49,232.5,233.18,19924.0,232.8,233.49,232.5,233.18,19924.0
2024-10-03 15:00:00,233.1,233.42,232.56,233.25,16530.0,233.1,233.42,232.56,233.25,16530.0
2024-10-03 15:30:00,233.19,235.38,233.11,235.26,70818.0,233.19,235.38,233.11,235.26,70818.0
2024-10-04 09:30:00,239.56,240.6,234.04,234.56,163274.0,239.56,240.6,234.04,234.56,163274.0
2024-10-04 10:00:00,234.5,235.98,233.26,235.02,113076.0,234.5,235.98,233.26,235.02,113076.0
2024-10-04 10:30:00,234.53,235.6,233.42,235.2,39302.0,234.53,235.6,233.42,235.2,39302.0
2024-10-04 11:00:00,235.24,235.43,231.73,232.53,51338.0,235.24,235.43,231.73,232.53,51338.0
2024-10-04 11:30:00,232.53,233.81,232.5,233.68,40466.0,232.53,233.81,232.5,233.68,40466.0
2024-10-04 12:00:00,233.7,233.98,233.0,233.03,30926.0,233.7,233.98,233.0,233.03,30926.0
2024-10-04 12:30:00,232.95,233.13,231.64,231.68,37093.0,232.95,233.13,231.64,231.68,37093.0
2024-10-04 13:00:00,231.68,231.93,228.45,228.63,84274.0,231.68,231.93,228.45,228.63,84274.0
2024-10-04 13:30:00,228.63,229.12,226.4,226.42,97959.0,228.63,229.12,226.4,226.42,97959.0
2024-10-04 14:00:00,226.44,227.55,226.02,227.09,91940.0,226.44,227.55,226.02,227.09,91940.0
2024-10-04 14:30:00,227.1,228.21,226.59,228.12,51173.0,227.1,228.21,226.59,228.12,51173.0
2024-10-04 15:00:00,228.0,230.83,227.9,230.65,69812.0,228.0,230.83,227.9,230.65,69812.0
2024-10-04 15:30:00,230.62,231.49,230.2,231.05,131634.0,230.62,231.49,230.2,231.05,131634.0
2024-10-07 09:30:00,229.91,231.15,226.7,228.03,151343.0,229.91,231.15,226.7,228.03,151343.0
2024-10-07 10:00:00,228.43,230.26,228.12,229.25,62446.0,228.43,230.26,228.12,229.25,62446.0
2024-10-07 10:30:00,229.5,229.87,227.5,228.13,36577.0,229.5,229.87,227.5,228.13,36577.0
2024-10-07 11:00:00,227.78,228.4,226.75,228.1,30732.0,227.78,228.4,226.75,228.1,30732.0
2024-10-07 11:30:00,228.16,230.15,227.95,227.96,41140.0,228.16,230.15,227.95,227.96,41140.0
2024-10-07 12:00:00,228.28,228.86,227.8,228.55,16572.0,228.28,228.86,227.8,228.55,16572.0
2024-10-07 12:30:00,228.47,228.6,227.97,228.46,17212.0,228.47,228.6,227.97,228.46,17212.0
2024-10-07 13:00:00,228.56,228.81,227.84,227.85,19552.0,228.56,228.81,227.84,227.85,19552.0
2024-10-07 13:30:00,227.68,228.25,227.5,228.01,17456.0,227.68,228.25,227.5,228.01,17456.0
2024-10-07 14:00:00,228.0,228.18,227.43,227.97,19553.0,228.0,228.18,227.43,227.97,19553.0
2024-10-07 14:30:00,227.72,228.22,226.3,226.3,30544.0,227.72,228.22,226.3,226.3,30544.0
2024-10-07 15:00:00,226.5,227.71,226.37,227.45,28037.0,226.5,227.71,226.37,227.45,28037.0
2024-10-07 15:30:00,227.67,229.85,227.22,229.62,95352.0,227.67,229.85,227.22,229.62,95352.0
2024-10-08 09:30:00,228.09,231.6,224.45,226.0,160642.0,228.09,231.6,224.45,226.0,160642.0
2024-10-08 10:00:00,225.9,226.62,223.85,224.23,62742.0,225.9,226.62,223.85,224.23,62742.0
2024-10-08 10:30:00,224.48,227.47,224.01,225.29,61493.0,224.48,227.47,224.01,225.29,61493.0
2024-10-08 11:00:00,225.36,225.81,223.75,224.0,62926.0,225.36,225.81,223.75,224.0,62926.0
2024-10-08 11:30:00,224.03,224.75,223.72,224.1,43956.0,224.03,224.75,223.72,224.1,43956.0
2024-10-08 12:00:00,224.16,224.57,223.17,224.18,37691.0,224.16,224.57,223.17,224.18,37691.0
2024-10-08 12:30:00,224.0,224.24,223.4,223.84,38568.0,224.0,224.24,223.4,223.84,38568.0
2024-10-08 13:00:00,223.71,224.07,223.25,223.99,31068.0,223.71,224.07,223.25,223.99,31068.0
2024-10-08 13:30:00,223.74,225.5,223.69,225.34,35301.0,223.74,225.5,223.69,225.34,35301.0
2024-10-08 14:00:00,225.35,226.12,225.2,225.93,28700.0,225.35,226.12,225.2,225.93,28700.0
2024-10-08 14:30:00,225.89,227.37,225.82,226.93,46055.0,225.89,227.37,225.82,226.93,46055.0
2024-10-08 15:00:00,227.04,227.04,225.77,226.71,26729.0,227.04,227.04,225.77,226.71,26729.0
2024-10-08 15:30:00,226.55,226.55,224.77,225.64,105520.0,226.55,226.55,224.77,225.64,105520.0
2024-10-09 09:30:00,226.62,228.99,224.15,228.44,119217.0,226.62,228.99,224.15,228.44,119217.0
2024-10-09 10:00:00,228.4,228.82,225.33,225.41,55488.0,228.4,228.82,225.33,225.41,55488.0
2024-10-09 10:30:00,225.25,226.24,224.5,224.93,56317.0,225.25,226.24,224.5,224.93,56317.0
2024-10-09 11:00:00,224.83,226.27,224.83,225.6,47124.0,224.83,226.27,224.83,225.6,47124.0
2024-10-09 11:30:00,225.67,227.53,225.28,227.53,59911.0,225.67,227.53,225.28,227.53,59911.0
2024-10-09 12:00:00,227.58,227.6,224.75,225.79,40991.0,227.58,227.6,224.75,225.79,40991.0
2024-10-09 12:30:00,225.87,225.87,224.56,224.7,44925.0,225.87,225.87,224.56,224.7,44925.0
2024-10-09 13:00:00,224.76,225.53,224.46,225.22,24987.0,224.76,225.53,224.46,225.22,24987.0
2024-10-09 13:30:00,225.22,225.63,224.81,225.25,27212.0,225.22,225.63,224.81,225.25,27212.0
2024-10-09 14:00:00,225.29,227.25,224.8,227.23,69749.0,225.29,227.25,224.8,227.23,69749.0
2024-10-09 14:30:00,227.11,228.82,227.04,227.04,103894.0,227.11,228.82,227.04,227.04,103894.0
2024-10-09 15:00:00,227.1,227.11,225.15,225.23,51185.0,227.1,227.11,225.15,225.23,51185.0
2024-10-09 15:30:00,225.23,226.74,225.18,225.94,95477.0,225.23,226.74,225.18,225.94,95477.0
2024-10-10 09:30:00,219.67,221.0,210.31,211.7,599365.0,219.67,221.0,210.31,211.7,599365.0
2024-10-10 10:00:00,211.77,212.54,208.11,209.15,406742.0,211.77,212.54,208.11,209.15,406742.0
2024-10-10 10:30:00,208.99,209.22,206.84,207.4,360950.0,208.99,209.22,206.84,207.4,360950.0
2024-10-10 11:00:00,207.2,208.26,206.32,207.24,307385.0,207.2,208.26,206.32,207.24,307385.0
2024-10-10 11:30:00,207.3,207.98,206.15,207.55,247120.0,207.3,207.98,206.15,207.55,247120.0
2024-10-10 12:00:00,207.55,208.85,207.13,208.62,243324.0,207.55,208.85,207.13,208.62,243324.0
2024-10-10 12:30:00,208.59,208.68,205.26,205.82,218481.0,208.59,208.68,205.26,205.82,218481.0
2024-10-10 13:00:00,205.9,206.3,204.6,205.61,239678.0,205.9,206.3,204.6,205.61,239678.0
2024-10-10 13:30:00,205.56,206.01,203.18,205.68,519928.0,205.56,206.01,203.18,205.68,519928.0
2024-10-10 14:00:00,205.68,206.3,204.05,204.91,214829.0,205.68,206.3,204.05,204.91,214829.0
2024-10-10 14:30:00,204.9,205.39,204.42,204.87,149735.0,204.9,205.39,204.42,204.87,149735.0
2024-10-10 15:00:00,204.82,205.89,204.21,205.12,190175.0,204.82,205.89,204.21,205.12,190175.0
2024-10-10 15:30:00,205.14,206.0,204.41,205.0,558732.0,205.14,206.0,204.41,205.0,558732.0
2024-10-11 09:30:00,207.21,212.31,205.39,211.89,595950.0,207.21,212.31,205.39,211.89,595950.0
2024-10-11 10:00:00,211.65,213.97,211.53,213.0,237844.0,211.65,213.97,211.53,213.0,237844.0
2024-10-11 10:30:00,212.99,213.74,212.27,213.12,144052.0,212.99,213.74,212.27,213.12,144052.0
2024-10-11 11:00:00,213.16,214.5,212.88,213.91,118113.0,213.16,214.5,212.88,213.91,118113.0
2024-10-11 11:30:00,213.97,214.42,212.56,212.94,82772.0,213.97,214.42,212.56,212.94,82772.0
2024-10-11 12:00:00,212.72,213.19,211.65,212.31,90852.0,212.72,213.19,211.65,212.31,90852.0
2024-10-11 12:30:00,212.31,212.68,210.26,210.5,59978.0,212.31,212.68,210.26,210.5,59978.0
2024-10-11 13:00:00,210.59,211.25,210.24,211.11,77996.0,210.59,211.25,210.24,211.11,77996.0
2024-10-11 13:30:00,211.09,212.1,210.79,211.82,59388.0,211.09,212.1,210.79,211.82,59388.0
2024-10-11 14:00:00,211.89,212.33,210.69,210.91,54181.0,211.89,212.33,210.69,210.91,54181.0
2024-10-11 14:30:00,210.96,211.67,210.93,211.0,67976.0,210.96,211.67,210.93,211.0,67976.0
2024-10-11 15:00:00,211.0,211.14,210.32,210.62,64838.0,211.0,211.14,210.32,210.62,64838.0
2024-10-11 15:30:00,210.58,211.75,209.57,211.47,228722.0,210.58,211.75,209.57,211.47,228722.0
2024-10-14 09:30:00,211.0,213.69,208.89,211.78,120845.0,211.0,213.69,208.89,211.78,120845.0
2024-10-14 10:00:00,211.94,212.75,210.8,211.32,45525.0,211.94,212.75,210.8,211.32,45525.0
2024-10-14 10:30:00,211.46,213.1,211.31,213.1,52180.0,211.46,213.1,211.31,213.1,52180.0
2024-10-14 11:00:00,213.12,213.41,211.3,211.3,61459.0,213.12,213.41,211.3,211.3,61459.0
2024-10-14 11:30:00,211.3,212.56,210.3,211.95,76653.0,211.3,212.56,210.3,211.95,76653.0
2024-10-14 12:00:00,211.71,211.81,209.49,210.12,87639.0,211.71,211.81,209.49,210.12,87639.0
2024-10-14 12:30:00,210.13,210.42,209.59,210.18,28879.0,210.13,210.42,209.59,210.18,28879.0
2024-10-14 13:00:00,210.15,210.72,209.8,209.81,27831.0,210.15,210.72,209.8,209.81,27831.0
2024-10-14 13:30:00,209.73,209.79,208.24,208.48,75018.0,209.73,209.79,208.24,208.48,75018.0
2024-10-14 14:00:00,208.5,209.82,208.5,209.81,47579.0,208.5,209.82,208.5,209.81,47579.0
2024-10-14 14:30:00,209.65,209.81,208.9,209.02,22306.0,209.65,209.81,208.9,209.02,22306.0
2024-10-14 15:00:00,209.0,210.8,208.85,210.21,68365.0,209.0,210.8,208.85,210.21,68365.0
2024-10-14 15:30:00,210.23,210.75,209.69,209.86,134013.0,210.23,210.75,209.69,209.86,134013.0
2024-10-15 09:30:00,206.11,208.12,203.0,204.47,225609.0,206.11,208.12,203.0,204.47,225609.0
2024-10-15 10:00:00,204.68,206.0,203.88,205.43,172328.0,204.68,206.0,203.88,205.43,172328.0
2024-10-15 10:30:00,205.43,205.43,203.3,204.32,124512.0,205.43,205.43,203.3,204.32,124512.0
2024-10-15 11:00:00,204.47,205.16,203.66,204.18,108217.0,204.47,205.16,203.66,204.18,108217.0
2024-10-15 11:30:00,204.16,205.57,203.88,204.27,79696.0,204.16,205.57,203.88,204.27,79696.0
2024-10-15 12:00:00,204.36,206.45,203.98,205.86,148373.0,204.36,206.45,203.98,205.86,148373.0
2024-10-15 12:30:00,205.95,206.25,205.19,205.46,118197.0,205.95,206.25,205.19,205.46,118197.0
2024-10-15 13:00:00,205.39,206.0,204.7,204.81,51674.0,205.39,206.0,204.7,204.81,51674.0
2024-10-15 13:30:00,204.75,205.28,204.55,204.64,50223.0,204.75,205.28,204.55,204.64,50223.0
2024-10-15 14:00:00,204.66,204.75,203.8,203.8,65473.0,204.66,204.75,203.8,203.8,65473.0
2024-10-15 14:30:00,203.93,204.08,202.79,203.35,96180.0,203.93,204.08,202.79,203.35,96180.0
2024-10-15 15:00:00,203.27,203.85,202.68,203.19,91851.0,203.27,203.85,202.68,203.19,91851.0
2024-10-15 15:30:00,203.28,203.32,201.85,201.97,290860.0,203.28,203.32,201.85,201.97,290860.0
2024-10-16 09:30:00,202.95,203.74,199.89,202.06,314799.0,202.95,203.74,199.89,202.06,314799.0
2024-10-16 10:00:00,202.19,204.5,201.52,202.35,142661.0,202.19,204.5,201.52,202.35,142661.0
2024-10-16 10:30:00,202.38,204.11,202.17,203.68,128966.0,202.38,204.11,202.17,203.68,128966.0
2024-10-16 11:00:00,203.83,205.0,203.42,203.63,66966.0,203.83,205.0,203.42,203.63,66966.0
2024-10-16 11:30:00,203.67,204.48,203.5,204.3,79962.0,203.67,204.48,203.5,204.3,79962.0
2024-10-16 12:00:00,204.18,204.21,202.77,203.75,122071.0,204.18,204.21,202.77,203.75,122071.0
2024-10-16 12:30:00,203.74,204.59,203.5,204.38,49039.0,203.74,204.59,203.5,204.38,49039.0
2024-10-16 13:00:00,204.45,205.04,203.55,204.92,50718.0,204.45,205.04,203.55,204.92,50718.0
2024-10-16 13:30:00,204.92,205.13,204.26,204.89,37661.0,204.92,205.13,204.26,204.89,37661.0
2024-10-16 14:00:00,204.88,207.56,204.75,206.55,80281.0,204.88,207.56,204.75,206.55,80281.0
2024-10-16 14:30:00,206.56,206.62,205.01,205.14,64182.0,206.56,206.62,205.01,205.14,64182.0
2024-10-16 15:00:00,205.12,205.71,204.42,205.4,115630.0,205.12,205.71,204.42,205.4,115630.0
2024-10-16 15:30:00,205.32,206.14,205.05,205.57,166858.0,205.32,206.14,205.05,205.57,166858.0
2024-10-17 09:30:00,206.39,206.45,201.23,201.95,363664.0,206.39,206.45,201.23,201.95,363664.0
2024-10-17 10:00:00,201.94,205.72,201.84,204.45,193860.0,201.94,205.72,201.84,204.45,193860.0
2024-10-17 10:30:00,204.58,206.32,203.36,205.51,145890.0,204.58,206.32,203.36,205.51,145890.0
2024-10-17 11:00:00,205.77,207.32,205.75,207.06,118058.0,205.77,207.32,205.75,207.06,118058.0
2024-10-17 11:30:00,207.06,207.53,206.19,207.15,80192.0,207.06,207.53,206.19,207.15,80192.0
2024-10-17 12:00:00,207.06,207.46,206.34,207.09,45425.0,207.06,207.46,206.34,207.09,45425.0
2024-10-17 12:30:00,207.04,207.06,205.87,206.43,27826.0,207.04,207.06,205.87,206.43,27826.0
2024-10-17 13:00:00,206.38,206.48,205.5,205.76,23205.0,206.38,206.48,205.5,205.76,23205.0
2024-10-17 13:30:00,205.82,206.07,205.62,205.88,18577.0,205.82,206.07,205.62,205.88,18577.0
2024-10-17 14:00:00,205.81,206.0,204.59,204.68,59329.0,205.81,206.0,204.59,204.68,59329.0
2024-10-17 14:30:00,204.68,204.72,204.0,204.35,67759.0,204.68,204.72,204.0,204.35,67759.0
2024-10-17 15:00:00,204.46,205.0,204.12,204.27,41023.0,204.46,205.0,204.12,204.27,41023.0
2024-10-17 15:30:00,204.21,204.49,203.18,203.3,153722.0,204.21,204.49,203.18,203.3,153722.0
2024-10-18 09:30:00,204.84,204.84,201.11,202.68,171609.0,204.84,204.84,201.11,202.68,171609.0
2024-10-18 10:00:00,202.72,203.18,201.59,201.93,85509.0,202.72,203.18,201.59,201.93,85509.0
2024-10-18 10:30:00,201.99,202.66,201.3,202.46,61650.0,201.99,202.66,201.3,202.46,61650.0
2024-10-18 11:00:00,202.56,202.79,202.0,202.15,44833.0,202.56,202.79,202.0,202.15,44833.0
2024-10-18 11:30:00,202.15,202.75,201.79,202.24,51255.0,202.15,202.75,201.79,202.24,51255.0
2024-10-18 12:00:00,202.14,202.5,201.62,202.5,51270.0,202.14,202.5,201.62,202.5,51270.0
2024-10-18 12:30:00,202.42,202.44,200.94,201.06,107635.0,202.42,202.44,200.94,201.06,107635.0
2024-10-18 13:00:00,201.13,201.99,201.02,201.65,96483.0,201.13,201.99,201.02,201.65,96483.0
2024-10-18 13:30:00,201.58,201.92,201.53,201.65,76769.0,201.58,201.92,201.53,201.65,76769.0
2024-10-18 14:00:00,201.65,202.11,201.29,201.52,56468.0,201.65,202.11,201.29,201.52,56468.0
2024-10-18 14:30:00,201.59,201.69,200.67,200.75,99222.0,201.59,201.69,200.67,200.75,99222.0
2024-10-18 15:00:00,200.78,200.78,200.07,200.57,143867.0,200.78,200.78,200.07,200.57,143867.0
2024-10-18 15:30:00,200.59,201.55,200.18,200.53,238858.0,200.59,201.55,200.18,200.53,238858.0
2024-10-21 09:30:00,199.38,200.03,197.8,199.34,186332.0,199.38,200.03,197.8,199.34,186332.0
2024-10-21 10:00:00,199.34,199.39,196.1,196.23,236434.0,199.34,199.39,196.1,196.23,236434.0
2024-10-21 10:30:00,196.35,196.48,195.27,195.78,252974.0,196.35,196.48,195.27,195.78,252974.0
2024-10-21 11:00:00,195.68,196.09,194.6,195.25,156384.0,195.68,196.09,194.6,195.25,156384.0
2024-10-21 11:30:00,195.24,196.06,194.79,195.74,82491.0,195.24,196.06,194.79,195.74,82491.0
2024-10-21 12:00:00,195.78,195.83,195.3,195.68,40044.0,195.78,195.83,195.3,195.68,40044.0
2024-10-21 12:30:00,195.65,196.57,195.64,196.0,61008.0,195.65,196.57,195.64,196.0,61008.0
2024-10-21 13:00:00,195.99,196.98,195.78,196.37,48088.0,195.99,196.98,195.78,196.37,48088.0
2024-10-21 13:30:00,196.41,196.65,195.79,195.99,50033.0,196.41,196.65,195.79,195.99,50033.0
2024-10-21 14:00:00,195.99,196.15,195.03,195.36,94454.0,195.99,196.15,195.03,195.36,94454.0
2024-10-21 14:30:00,195.39,195.42,194.87,195.21,92257.0,195.39,195.42,194.87,195.21,92257.0
2024-10-21 15:00:00,195.23,196.1,195.16,195.7,79652.0,195.23,196.1,195.16,195.7,79652.0
2024-10-21 15:30:00,195.69,196.42,195.39,196.29,173369.0,195.69,196.42,195.39,196.29,173369.0
2024-10-22 09:30:00,201.5,204.52,199.62,201.56,852365.0,201.5,204.52,199.62,201.56,852365.0
2024-10-22 10:00:00,201.77,202.3,200.2,201.99,139328.0,201.77,202.3,200.2,201.99,139328.0
2024-10-22 10:30:00,201.84,204.61,201.72,204.22,207224.0,201.84,204.61,201.72,204.22,207224.0
2024-10-22 11:00:00,204.25,204.51,203.24,203.88,143582.0,204.25,204.51,203.24,203.88,143582.0
2024-10-22 11:30:00,203.88,204.04,201.23,201.31,188789.0,203.88,204.04,201.23,201.31,188789.0
2024-10-22 12:00:00,201.23,201.71,200.78,201.34,135935.0,201.23,201.71,200.78,201.34,135935.0
2024-10-22 12:30:00,201.44,202.59,200.73,201.99,150218.0,201.44,202.59,200.73,201.99,150218.0
2024-10-22 13:00:00,201.98,204.27,201.84,203.5,115928.0,201.98,204.27,201.84,203.5,115928.0
2024-10-22 13:30:00,203.79,203.93,202.5,203.01,81367.0,203.79,203.93,202.5,203.01,81367.0
2024-10-22 14:00:00,202.85,203.22,201.21,201.45,78657.0,202.85,203.22,201.21,201.45,78657.0
2024-10-22 14:30:00,201.48,202.01,200.8,201.1,84372.0,201.48,202.01,200.8,201.1,84372.0
2024-10-22 15:00:00,200.97,202.46,200.61,202.09,85736.0,200.97,202.46,200.61,202.09,85736.0
2024-10-22 15:30:00,202.14,202.24,200.91,201.45,188374.0,202.14,202.24,200.91,201.45,188374.0
2024-10-23 09:30:00,198.68,200.2,195.18,196.21,509593.0,198.68,200.2,195.18,196.21,509593.0
2024-10-23 10:00:00,196.31,196.55,194.33,194.88,228652.0,196.31,196.55,194.33,194.88,228652.0
2024-10-23 10:30:00,194.72,195.65,194.39,195.03,151090.0,194.72,195.65,194.39,195.03,151090.0
2024-10-23 11:00:00,195.08,196.1,193.48,193.55,166502.0,195.08,196.1,193.48,193.55,166502.0
2024-10-23 11:30:00,193.61,194.5,193.5,193.93,106063.0,193.61,194.5,193.5,193.93,106063.0
2024-10-23 12:00:00,193.89,194.59,193.74,194.39,101621.0,193.89,194.59,193.74,194.39,101621.0
2024-10-23 12:30:00,194.39,194.39,192.71,193.16,96961.0,194.39,194.39,192.71,193.16,96961.0
2024-10-23 13:00:00,193.16,193.16,191.3,192.49,128929.0,193.16,193.16,191.3,192.49,128929.0
2024-10-23 13:30:00,192.42,192.42,190.81,191.67,166784.0,192.42,192.42,190.81,191.67,166784.0
2024-10-23 14:00:00,191.67,192.09,190.99,191.27,98462.0,191.67,192.09,190.99,191.27,98462.0
2024-10-23 14:30:00,191.28,192.19,191.24,191.74,66570.0,191.28,192.19,191.24,191.74,66570.0
2024-10-23 15:00:00,191.63,192.0,191.46,191.76,78812.0,191.63,192.0,191.46,191.76,78812.0
2024-10-23 15:30:00,191.76,193.04,191.3,192.32,283811.0,191.76,193.04,191.3,192.32,283811.0
2024-10-24 09:30:00,194.31,196.0,193.34,195.21,154854.0,194.31,196.0,193.34,195.21,154854.0
2024-10-24 10:00:00,195.2,195.75,194.0,195.6,87581.0,195.2,195.75,194.0,195.6,87581.0
2024-10-24 10:30:00,195.6,196.24,193.34,194.35,103777.0,195.6,196.24,193.34,194.35,103777.0
2024-10-24 11:00:00,194.5,195.09,193.33,193.69,40371.0,194.5,195.09,193.33,193.69,40371.0
2024-10-24 11:30:00,193.57,194.53,193.43,194.19,53144.0,193.57,194.53,193.43,194.19,53144.0
2024-10-24 12:00:00,194.34,194.51,193.67,194.24,22248.0,194.34,194.51,193.67,194.24,22248.0
2024-10-24 12:30:00,194.22,195.68,194.08,194.46,36680.0,194.22,195.68,194.08,194.46,36680.0
2024-10-24 13:00:00,194.46,195.26,194.45,194.75,26217.0,194.46,195.26,194.45,194.75,26217.0
2024-10-24 13:30:00,194.75,194.9,194.31,194.31,24575.0,194.75,194.9,194.31,194.31,24575.0
2024-10-24 14:00:00,194.31,194.43,193.63,193.84,23395.0,194.31,194.43,193.63,193.84,23395.0
2024-10-24 14:30:00,193.8,194.43,193.39,194.23,33888.0,193.8,194.43,193.39,194.23,33888.0
2024-10-24 15:00:00,194.3,195.59,194.19,195.24,54435.0,194.3,195.59,194.19,195.24,54435.0
2024-10-24 15:30:00,195.16,196.16,195.12,196.05,130704.0,195.16,196.16,195.12,196.05,130704.0
2024-10-25 09:30:00,197.0,197.59,194.01,197.16,245512.0,197.0,197.59,194.01,197.16,245512.0
2024-10-25 10:00:00,197.26,200.69,196.96,199.93,217348.0,197.26,200.69,196.96,199.93,217348.0
2024-10-25 10:30:00,200.0,200.12,197.7,199.21,90123.0,200.0,200.12,197.7,199.21,90123.0
2024-10-25 11:00:00,199.23,199.87,199.11,199.82,44652.0,199.23,199.87,199.11,199.82,44652.0
2024-10-25 11:30:00,199.7,200.95,199.49,200.45,125987.0,199.7,200.95,199.49,200.45,125987.0
2024-10-25 12:00:00,200.35,200.64,199.36,200.14,75732.0,200.35,200.64,199.36,200.14,75732.0
2024-10-25 12:30:00,200.16,200.16,198.31,198.43,38907.0,200.16,200.16,198.31,198.43,38907.0
2024-10-25 13:00:00,198.42,199.06,197.85,198.25,44391.0,198.42,199.06,197.85,198.25,44391.0
2024-10-25 13:30:00,198.12,198.93,197.57,198.47,29942.0,198.12,198.93,197.57,198.47,29942.0
2024-10-25 14:00:00,198.53,198.78,197.33,198.53,67403.0,198.53,198.78,197.33,198.53,67403.0
2024-10-25 14:30:00,198.29,198.7,198.21,198.64,21453.0,198.29,198.7,198.21,198.64,21453.0
2024-10-25 15:00:00,198.62,198.76,198.06,198.59,34678.0,198.62,198.76,198.06,198.59,34678.0
2024-10-25 15:30:00,198.59,198.65,197.96,198.61,114468.0,198.59,198.65,197.96,198.61,114468.0
2024-10-28 09:30:00,203.58,205.92,199.75,201.61,274835.0,203.58,205.92,199.75,201.61,274835.0
2024-10-28 10:00:00,201.78,204.4,200.81,203.05,257212.0,201.78,204.4,200.81,203.05,257212.0
2024-10-28 10:30:00,203.1,203.82,202.33,203.31,78525.0,203.1,203.82,202.33,203.31,78525.0
2024-10-28 11:00:00,203.37,205.86,203.15,205.2,117248.0,203.37,205.86,203.15,205.2,117248.0
2024-10-28 11:30:00,205.16,205.48,203.96,204.77,65469.0,205.16,205.48,203.96,204.77,65469.0
2024-10-28 12:00:00,204.59,205.92,204.19,205.13,148974.0,204.59,205.92,204.19,205.13,148974.0
2024-10-28 12:30:00,205.17,205.29,204.12,204.81,39043.0,205.17,205.29,204.12,204.81,39043.0
2024-10-28 13:00:00,204.73,205.55,204.59,205.11,50501.0,204.73,205.55,204.59,205.11,50501.0
2024-10-28 13:30:00,205.18,205.42,204.67,204.89,53218.0,205.18,205.42,204.67,204.89,53218.0
2024-10-28 14:00:00,204.76,205.36,204.07,204.2,86702.0,204.76,205.36,204.07,204.2,86702.0
2024-10-28 14:30:00,204.2,205.06,204.13,204.69,32398.0,204.2,205.06,204.13,204.69,32398.0
2024-10-28 15:00:00,204.64,205.06,204.21,204.69,68219.0,204.64,205.06,204.21,204.69,68219.0
2024-10-28 15:30:00,204.86,205.29,204.41,205.01,191686.0,204.86,205.29,204.41,205.01,191686.0
2024-10-29 09:30:00,206.53,206.8,201.4,203.17,399808.0,206.53,206.8,201.4,203.17,399808.0
2024-10-29 10:00:00,203.01,204.39,202.21,203.95,194034.0,203.01,204.39,202.21,203.95,194034.0
2024-10-29 10:30:00,203.99,205.34,203.74,204.39,111512.0,203.99,205.34,203.74,204.39,111512.0
2024-10-29 11:00:00,204.45,204.9,203.5,204.41,112845.0,204.45,204.9,203.5,204.41,112845.0
2024-10-29 11:30:00,204.38,204.94,203.5,204.78,108174.0,204.38,204.94,203.5,204.78,108174.0
2024-10-29 12:00:00,204.9,205.18,203.1,204.33,99502.0,204.9,205.18,203.1,204.33,99502.0
2024-10-29 12:30:00,204.33,204.75,203.22,204.31,102052.0,204.33,204.75,203.22,204.31,102052.0
2024-10-29 13:00:00,204.47,205.22,204.18,204.47,109644.0,204.47,205.22,204.18,204.47,109644.0
2024-10-29 13:30:00,204.58,205.62,204.17,205.29,124493.0,204.58,205.62,204.17,205.29,124493.0
2024-10-29 14:00:00,205.43,205.44,204.41,205.26,146907.0,205.43,205.44,204.41,205.26,146907.0
2024-10-29 14:30:00,205.23,206.25,202.0,202.13,231003.0,205.23,206.25,202.0,202.13,231003.0
2024-10-29 15:00:00,202.05,203.11,201.52,201.68,346521.0,202.05,203.11,201.52,201.68,346521.0
2024-10-29 15:30:00,201.81,201.98,198.68,199.8,683622.0,201.81,201.98,198.68,199.8,683622.0
2024-10-30 09:30:00,187.63,192.5,183.68,191.79,1104172.0,187.63,192.5,183.68,191.79,1104172.0
2024-10-30 10:00:00,192.03,196.55,187.0,195.66,606515.0,192.03,196.55,187.0,195.66,606515.0
2024-10-30 10:30:00,195.5,196.22,193.0,195.05,219619.0,195.5,196.22,193.0,195.05,219619.0
2024-10-30 11:00:00,195.16,198.23,194.89,196.47,387005.0,195.16,198.23,194.89,196.47,387005.0
2024-10-30 11:30:00,196.43,197.57,193.57,195.08,296955.0,196.43,197.57,193.57,195.08,296955.0
2024-10-30 12:00:00,195.24,199.17,194.29,196.86,311434.0,195.24,199.17,194.29,196.86,311434.0
2024-10-30 12:30:00,196.69,199.19,196.51,198.67,158775.0,196.69,199.19,196.51,198.67,158775.0
2024-10-30 13:00:00,198.52,198.94,197.46,198.07,179653.0,198.52,198.94,197.46,198.07,179653.0
2024-10-30 13:30:00,198.07,198.82,197.08,198.75,153342.0,198.07,198.82,197.08,198.75,153342.0
2024-10-30 14:00:00,198.78,200.49,198.61,199.94,200535.0,198.78,200.49,198.61,199.94,200535.0
2024-10-30 14:30:00,199.94,201.31,198.62,198.79,177081.0,199.94,201.31,198.62,198.79,177081.0
2024-10-30 15:00:00,198.71,200.0,198.11,199.59,146042.0,198.71,200.0,198.11,199.59,146042.0
2024-10-30 15:30:00,199.71,200.21,197.34,197.5,377684.0,199.71,200.21,197.34,197.5,377684.0
2024-10-31 09:30:00,198.52,202.34,194.85,196.82,215778.0,198.52,202.34,194.85,196.82,215778.0
2024-10-31 10:00:00,196.92,200.5,195.01,198.23,272061.0,196.92,200.5,195.01,198.23,272061.0
2024-10-31 10:30:00,198.23,199.21,197.32,197.92,112064.0,198.23,199.21,197.32,197.92,112064.0
2024-10-31 11:00:00,197.82,198.05,196.71,197.49,64916.0,197.82,198.05,196.71,197.49,64916.0
2024-10-31 11:30:00,197.51,198.03,196.82,197.91,51832.0,197.51,198.03,196.82,197.91,51832.0
2024-10-31 12:00:00,197.91,199.08,197.8,198.24,71956.0,197.91,199.08,197.8,198.24,71956.0
2024-10-31 12:30:00,198.16,198.34,196.82,197.0,64550.0,198.16,198.34,196.82,197.0,64550.0
2024-10-31 13:00:00,197.01,198.04,196.51,196.9,59354.0,197.01,198.04,196.51,196.9,59354.0
2024-10-31 13:30:00,196.83,197.06,196.24,196.98,48228.0,196.83,197.06,196.24,196.98,48228.0
2024-10-31 14:00:00,196.78,196.97,194.98,196.0,89643.0,196.78,196.97,194.98,196.0,89643.0
2024-10-31 14:30:00,195.99,196.94,195.91,196.81,66579.0,195.99,196.94,195.91,196.81,66579.0
2024-10-31 15:00:00,196.81,197.13,195.77,195.86,80650.0,196.81,197.13,195.77,195.86,80650.0
2024-10-31 15:30:00,195.94,196.32,194.17,194.58,291514.0,195.94,196.32,194.17,194.58,291514.0
2024-11-01 09:30:00,195.85,203.19,195.68,203.17,248013.0,195.85,203.19,195.68,203.17,248013.0
2024-11-01 10:00:00,203.07,204.95,202.12,204.83,168971.0,203.07,204.95,202.12,204.83,168971.0
2024-11-01 10:30:00,204.83,205.03,201.59,203.06,124732.0,204.83,205.03,201.59,203.06,124732.0
2024-11-01 11:00:00,203.05,203.31,200.15,201.02,78497.0,203.05,203.31,200.15,201.02,78497.0
2024-11-01 11:30:00,200.86,202.3,200.49,201.0,78027.0,200.86,202.3,200.49,201.0,78027.0
2024-11-01 12:00:00,201.0,202.23,200.51,200.78,71379.0,201.0,202.23,200.51,200.78,71379.0
2024-11-01 12:30:00,200.72,202.21,200.5,201.57,83021.0,200.72,202.21,200.5,201.57,83021.0
2024-11-01 13:00:00,201.49,203.83,201.49,203.49,109776.0,201.49,203.83,201.49,203.49,109776.0
2024-11-01 13:30:00,203.59,203.75,202.38,202.8,92181.0,203.59,203.75,202.38,202.8,92181.0
2024-11-01 14:00:00,202.78,204.26,202.65,203.73,96655.0,202.78,204.26,202.65,203.73,96655.0
2024-11-01 14:30:00,203.8,205.25,203.74,204.89,110404.0,203.8,205.25,203.74,204.89,110404.0
2024-11-01 15:00:00,204.94,206.02,204.76,205.62,153660.0,204.94,206.02,204.76,205.62,153660.0
2024-11-01 15:30:00,205.62,205.62,203.66,205.02,310046.0,205.62,205.62,203.66,205.02,310046.0
2024-11-04 09:30:00,210.05,220.12,209.4,213.66,1109888.0,210.05,220.12,209.4,213.66,1109888.0
2024-11-04 10:00:00,213.72,218.79,212.57,218.69,347596.0,213.72,218.79,212.57,218.69,347596.0
2024-11-04 10:30:00,218.52,221.2,216.83,219.31,396917.0,218.52,221.2,216.83,219.31,396917.0
2024-11-04 11:00:00,219.48,220.8,217.11,217.37,215663.0,219.48,220.8,217.11,217.37,215663.0
2024-11-04 11:30:00,217.29,218.8,216.16,217.08,160409.0,217.29,218.8,216.16,217.08,160409.0
2024-11-04 12:00:00,216.96,217.2,214.45,216.21,222280.0,216.96,217.2,214.45,216.21,222280.0
2024-11-04 12:30:00,216.2,216.63,214.56,214.82,111504.0,216.2,216.63,214.56,214.82,111504.0
2024-11-04 13:00:00,214.69,215.61,214.43,214.88,89739.0,214.69,215.61,214.43,214.88,89739.0
2024-11-04 13:30:00,214.91,217.07,214.86,216.38,110343.0,214.91,217.07,214.86,216.38,110343.0
2024-11-04 14:00:00,216.47,217.24,215.73,217.0,102656.0,216.47,217.24,215.73,217.0,102656.0
2024-11-04 14:30:00,217.07,218.07,216.48,217.45,186839.0,217.07,218.07,216.48,217.45,186839.0
2024-11-04 15:00:00,217.29,217.5,214.83,215.36,174957.0,217.29,217.5,214.83,215.36,174957.0
2024-11-04 15:30:00,215.36,215.92,211.79,212.27,440593.0,215.36,215.92,211.79,212.27,440593.0
2024-11-05 09:30:00,208.7,211.3,205.62,210.7,373347.0,208.7,211.3,205.62,210.7,373347.0
2024-11-05 10:00:00,210.78,211.82,208.6,208.97,145386.0,210.78,211.82,208.6,208.97,145386.0
2024-11-05 10:30:00,209.1,211.75,209.1,211.14,79785.0,209.1,211.75,209.1,211.14,79785.0
2024-11-05 11:00:00,211.2,212.75,209.53,210.71,120878.0,211.2,212.75,209.53,210.71,120878.0
2024-11-05 11:30:00,210.78,211.7,210.28,210.45,64278.0,210.78,211.7,210.28,210.45,64278.0
2024-11-05 12:00:00,210.43,211.24,209.71,210.88,79633.0,210.43,211.24,209.71,210.88,79633.0
2024-11-05 12:30:00,210.9,211.27,210.13,211.23,54079.0,210.9,211.27,210.13,211.23,54079.0
2024-11-05 13:00:00,211.18,211.42,209.95,210.84,68994.0,211.18,211.42,209.95,210.84,68994.0
2024-11-05 13:30:00,210.76,212.16,210.55,211.79,42089.0,210.76,212.16,210.55,211.79,42089.0
2024-11-05 14:00:00,211.89,213.1,211.66,212.64,115048.0,211.89,213.1,211.66,212.64,115048.0
2024-11-05 14:30:00,212.64,213.7,211.94,213.65,65850.0,212.64,213.7,211.94,213.65,65850.0
2024-11-05 15:00:00,213.52,214.22,213.09,213.89,146433.0,213.52,214.22,213.09,213.89,146433.0
2024-11-05 15:30:00,213.87,216.0,213.78,215.97,269237.0,213.87,216.0,213.78,215.97,269237.0
2024-11-06 09:30:00,188.01,189.32,173.37,181.38,3140678.0,188.01,189.32,173.37,181.38,3140678.0
2024-11-06 10:00:00,181.3,190.32,181.19,186.95,1592123.0,181.3,190.32,181.19,186.95,1592123.0
2024-11-06 10:30:00,186.87,191.3,184.1,188.36,785383.0,186.87,191.3,184.1,188.36,785383.0
2024-11-06 11:00:00,188.4,189.57,186.27,189.36,473438.0,188.4,189.57,186.27,189.36,473438.0
2024-11-06 11:30:00,189.33,192.25,188.1,191.64,525317.0,189.33,192.25,188.1,191.64,525317.0
2024-11-06 12:00:00,191.64,193.75,191.01,191.68,427633.0,191.64,193.75,191.01,191.68,427633.0
2024-11-06 12:30:00,191.73,194.5,191.12,193.09,329329.0,191.73,194.5,191.12,193.09,329329.0
2024-11-06 13:00:00,192.82,193.6,191.2,192.12,244070.0,192.82,193.6,191.2,192.12,244070.0
2024-11-06 13:30:00,192.06,194.17,191.58,194.13,156567.0,192.06,194.17,191.58,194.13,156567.0
2024-11-06 14:00:00,194.12,196.9,194.0,195.76,437647.0,194.12,196.9,194.0,195.76,437647.0
2024-11-06 14:30:00,195.83,198.0,195.73,197.01,285250.0,195.83,198.0,195.73,197.01,285250.0
2024-11-06 15:00:00,197.02,197.18,191.08,191.71,378479.0,197.02,197.18,191.08,191.71,378479.0
2024-11-06 15:30:00,191.99,195.07,191.08,194.03,601139.0,191.99,195.07,191.08,194.03,601139.0
2024-11-07 09:30:00,194.75,194.82,188.19,192.66,707990.0,194.75,194.82,188.19,192.66,707990.0
2024-11-07 10:00:00,192.76,194.82,191.99,192.22,329494.0,192.76,194.82,191.99,192.22,329494.0
2024-11-07 10:30:00,192.22,196.85,192.12,196.62,280824.0,192.22,196.85,192.12,196.62,280824.0
2024-11-07 11:00:00,196.68,199.0,196.27,197.7,276362.0,196.68,199.0,196.27,197.7,276362.0
2024-11-07 11:30:00,197.66,199.42,197.33,198.86,186778.0,197.66,199.42,197.33,198.86,186778.0
2024-11-07 12:00:00,198.83,199.13,197.34,198.51,184814.0,198.83,199.13,197.34,198.51,184814.0
2024-11-07 12:30:00,198.5,199.2,196.59,196.82,127393.0,198.5,199.2,196.59,196.82,127393.0
2024-11-07 13:00:00,196.81,196.87,194.32,194.34,132214.0,196.81,196.87,194.32,194.34,132214.0
2024-11-07 13:30:00,194.42,194.59,192.81,192.89,132864.0,194.42,194.59,192.81,192.89,132864.0
2024-11-07 14:00:00,192.97,194.37,192.57,193.18,135434.0,192.97,194.37,192.57,193.18,135434.0
2024-11-07 14:30:00,193.14,194.73,193.1,194.67,103075.0,193.14,194.73,193.1,194.67,103075.0
2024-11-07 15:00:00,194.6,197.38,194.44,197.05,168751.0,194.6,197.38,194.44,197.05,168751.0
2024-11-07 15:30:00,197.0,198.53,196.14,196.69,279314.0,197.0,198.53,196.14,196.69,279314.0
2024-11-08 09:30:00,194.5,194.94,189.21,190.04,250820.0,194.5,194.94,189.21,190.04,250820.0
2024-11-08 10:00:00,190.39,191.21,187.37,188.57,346609.0,190.39,191.21,187.37,188.57,346609.0
2024-11-08 10:30:00,188.68,189.97,188.04,188.6,184978.0,188.68,189.97,188.04,188.6,184978.0
2024-11-08 11:00:00,188.57,188.89,187.3,188.4,164725.0,188.57,188.89,187.3,188.4,164725.0
2024-11-08 11:30:00,188.4,189.98,187.6,189.0,124480.0,188.4,189.98,187.6,189.0,124480.0
2024-11-08 12:00:00,189.08,190.69,188.2,190.18,145798.0,189.08,190.69,188.2,190.18,145798.0
2024-11-08 12:30:00,190.12,191.6,190.03,191.44,149244.0,190.12,191.6,190.03,191.44,149244.0
2024-11-08 13:00:00,191.38,191.6,190.38,191.5,117706.0,191.38,191.6,190.38,191.5,117706.0
2024-11-08 13:30:00,191.5,193.16,191.32,192.77,150595.0,191.5,193.16,191.32,192.77,150595.0
2024-11-08 14:00:00,192.65,192.65,191.15,192.31,105166.0,192.65,192.65,191.15,192.31,105166.0
2024-11-08 14:30:00,192.37,192.45,191.33,191.76,85286.0,192.37,192.45,191.33,191.76,85286.0
2024-11-08 15:00:00,191.8,192.7,190.82,192.34,102617.0,191.8,192.7,190.82,192.34,102617.0
2024-11-08 15:30:00,192.39,194.3,192.2,194.13,393096.0,192.39,194.3,192.2,194.13,393096.0
2024-11-11 09:30:00,193.0,195.96,190.95,195.75,307166.0,193.0,195.96,190.95,195.75,307166.0
2024-11-11 10:00:00,195.83,197.56,195.67,196.2,144503.0,195.83,197.56,195.67,196.2,144503.0
2024-11-11 10:30:00,196.2,196.48,191.71,192.86,150488.0,196.2,196.48,191.71,192.86,150488.0
2024-11-11 11:00:00,192.89,193.99,191.8,193.82,127199.0,192.89,193.99,191.8,193.82,127199.0
2024-11-11 11:30:00,193.82,194.24,192.39,193.09,85464.0,193.82,194.24,192.39,193.09,85464.0
2024-11-11 12:00:00,193.21,193.44,190.84,191.18,70972.0,193.21,193.44,190.84,191.18,70972.0
2024-11-11 12:30:00,191.04,192.69,190.86,192.33,55735.0,191.04,192.69,190.86,192.33,55735.0
2024-11-11 13:00:00,192.2,192.2,191.1,191.99,37928.0,192.2,192.2,191.1,191.99,37928.0
2024-11-11 13:30:00,192.08,192.59,191.37,192.36,44177.0,192.08,192.59,191.37,192.36,44177.0
2024-11-11 14:00:00,192.26,192.73,191.44,191.99,42962.0,192.26,192.73,191.44,191.99,42962.0
2024-11-11 14:30:00,191.95,193.78,191.88,193.53,115066.0,191.95,193.78,191.88,193.53,115066.0
2024-11-11 15:00:00,193.49,193.71,192.92,193.48,44174.0,193.49,193.71,192.92,193.48,44174.0
2024-11-11 15:30:00,193.41,193.93,192.95,193.88,151721.0,193.41,193.93,192.95,193.88,151721.0
2024-11-12 09:30:00,190.55,192.0,186.51,186.63,232203.0,190.55,192.0,186.51,186.63,232203.0
2024-11-12 10:00:00,186.71,187.71,185.16,185.5,236668.0,186.71,187.71,185.16,185.5,236668.0
2024-11-12 10:30:00,185.52,185.61,182.0,182.01,225156.0,185.52,185.61,182.0,182.01,225156.0
2024-11-12 11:00:00,182.02,183.19,181.48,182.98,205858.0,182.02,183.19,181.48,182.98,205858.0
2024-11-12 11:30:00,182.98,183.9,182.8,182.99,103969.0,182.98,183.9,182.8,182.99,103969.0
2024-11-12 12:00:00,183.03,183.19,181.73,181.92,84402.0,183.03,183.19,181.73,181.92,84402.0
2024-11-12 12:30:00,181.86,182.73,181.16,181.97,95747.0,181.86,182.73,181.16,181.97,95747.0
2024-11-12 13:00:00,181.84,182.91,181.68,182.32,85071.0,181.84,182.91,181.68,182.32,85071.0
2024-11-12 13:30:00,182.18,183.48,182.04,183.21,86664.0,182.18,183.48,182.04,183.21,86664.0
2024-11-12 14:00:00,183.08,183.44,182.76,183.21,87000.0,183.08,183.44,182.76,183.21,87000.0
2024-11-12 14:30:00,183.23,183.8,182.87,183.54,90589.0,183.23,183.8,182.87,183.54,90589.0
2024-11-12 15:00:00,183.64,184.22,183.0,183.35,96359.0,183.64,184.22,183.0,183.35,96359.0
2024-11-12 15:30:00,183.23,183.75,182.22,182.29,262200.0,183.23,183.75,182.22,182.29,262200.0
2024-11-13 09:30:00,183.72,184.32,180.57,181.86,244213.0,183.72,184.32,180.57,181.86,244213.0
2024-11-13 10:00:00,181.94,182.63,180.84,182.34,95292.0,181.94,182.63,180.84,182.34,95292.0
2024-11-13 10:30:00,182.19,185.04,181.94,184.5,180573.0,182.19,185.04,181.94,184.5,180573.0
2024-11-13 11:00:00,184.5,185.35,183.86,185.01,123990.0,184.5,185.35,183.86,185.01,123990.0
2024-11-13 11:30:00,185.08,185.14,184.27,184.85,95433.0,185.08,185.14,184.27,184.85,95433.0
2024-11-13 12:00:00,184.93,184.93,182.59,182.73,111200.0,184.93,184.93,182.59,182.73,111200.0
2024-11-13 12:30:00,182.73,183.29,181.57,182.16,88486.0,182.73,183.29,181.57,182.16,88486.0
2024-11-13 13:00:00,182.15,182.83,181.62,182.0,70753.0,182.15,182.83,181.62,182.0,70753.0
2024-11-13 13:30:00,182.0,182.45,181.48,181.86,90028.0,182.0,182.45,181.48,181.86,90028.0
2024-11-13 14:00:00,181.83,182.09,181.19,181.33,71481.0,181.83,182.09,181.19,181.33,71481.0
2024-11-13 14:30:00,181.39,181.39,179.51,179.89,104040.0,181.39,181.39,179.51,179.89,104040.0
2024-11-13 15:00:00,179.9,181.3,178.87,181.15,114444.0,179.9,181.3,178.87,181.15,114444.0
2024-11-13 15:30:00,181.15,182.29,181.07,182.17,246419.0,181.15,182.29,181.07,182.17,246419.0
2024-11-14 09:30:00,182.26,183.42,181.0,181.47,116627.0,182.26,183.42,181.0,181.47,116627.0
2024-11-14 10:00:00,181.45,182.29,180.02,181.03,88566.0,181.45,182.29,180.02,181.03,88566.0
2024-11-14 10:30:00,180.54,180.91,179.68,180.47,58278.0,180.54,180.91,179.68,180.47,58278.0
2024-11-14 11:00:00,180.44,182.02,180.22,181.27,62935.0,180.44,182.02,180.22,181.27,62935.0
2024-11-14 11:30:00,181.38,181.64,180.37,180.55,33831.0,181.38,181.64,180.37,180.55,33831.0
2024-11-14 12:00:00,180.54,184.75,179.83,183.96,167104.0,180.54,184.75,179.83,183.96,167104.0
2024-11-14 12:30:00,183.87,186.35,183.31,185.9,199134.0,183.87,186.35,183.31,185.9,199134.0
2024-11-14 13:00:00,185.8,190.38,185.27,189.73,610863.0,185.8,190.38,185.27,189.73,610863.0
2024-11-14 13:30:00,189.72,193.5,188.62,190.66,394998.0,189.72,193.5,188.62,190.66,394998.0
2024-11-14 14:00:00,190.64,194.73,190.57,194.62,170439.0,190.64,194.73,190.57,194.62,170439.0
2024-11-14 14:30:00,194.58,197.47,193.68,195.9,560255.0,194.58,197.47,193.68,195.9,560255.0
2024-11-14 15:00:00,195.97,195.97,192.78,195.14,291681.0,195.97,195.97,192.78,195.14,291681.0
2024-11-14 15:30:00,195.08,195.81,193.64,195.21,626245.0,195.08,195.81,193.64,195.21,626245.0
2024-11-15 09:30:00,194.59,203.99,192.99,200.41,822733.0,194.59,203.99,192.99,200.41,822733.0
2024-11-15 10:00:00,200.28,201.35,194.81,195.81,347227.0,200.28,201.35,194.81,195.81,347227.0
2024-11-15 10:30:00,196.06,197.16,194.3,195.48,166791.0,196.06,197.16,194.3,195.48,166791.0
2024-11-15 11:00:00,195.5,196.3,194.75,194.87,121691.0,195.5,196.3,194.75,194.87,121691.0
2024-11-15 11:30:00,194.83,195.71,193.48,194.75,256439.0,194.83,195.71,193.48,194.75,256439.0
2024-11-15 12:00:00,194.9,196.58,194.4,194.77,152680.0,194.9,196.58,194.4,194.77,152680.0
2024-11-15 12:30:00,194.76,195.88,194.17,194.52,92041.0,194.76,195.88,194.17,194.52,92041.0
2024-11-15 13:00:00,194.32,194.36,192.38,193.0,178897.0,194.32,194.36,192.38,193.0,178897.0
2024-11-15 13:30:00,192.88,193.69,192.72,193.14,54966.0,192.88,193.69,192.72,193.14,54966.0
2024-11-15 14:00:00,193.36,194.21,192.12,192.33,75174.0,193.36,194.21,192.12,192.33,75174.0
2024-11-15 14:30:00,192.12,192.85,191.6,191.79,106912.0,192.12,192.85,191.6,191.79,106912.0
2024-11-15 15:00:00,191.7,192.85,191.64,192.67,71994.0,191.7,192.85,191.64,192.67,71994.0
2024-11-15 15:30:00,192.61,192.7,190.13,190.45,304608.0,192.61,192.7,190.13,190.45,304608.0
2024-11-18 09:30:00,188.11,189.0,186.23,187.89,183726.0,188.11,189.0,186.23,187.89,183726.0
2024-11-18 10:00:00,187.99,191.51,187.68,191.0,140355.0,187.99,191.51,187.68,191.0,140355.0
2024-11-18 10:30:00,190.86,192.27,190.63,191.65,74505.0,190.86,192.27,190.63,191.65,74505.0
2024-11-18 11:00:00,191.65,193.41,191.38,192.79,64497.0,191.65,193.41,191.38,192.79,64497.0
2024-11-18 11:30:00,192.93,193.61,192.18,192.9,43187.0,192.93,193.61,192.18,192.9,43187.0
2024-11-18 12:00:00,193.04,194.8,192.95,194.42,43137.0,193.04,194.8,192.95,194.42,43137.0
2024-11-18 12:30:00,194.42,195.75,194.41,195.5,64261.0,194.42,195.75,194.41,195.5,64261.0
2024-11-18 13:00:00,195.49,195.5,194.33,194.52,43359.0,195.49,195.5,194.33,194.52,43359.0
2024-11-18 13:30:00,194.65,194.65,193.2,193.44,54051.0,194.65,194.65,193.2,193.44,54051.0
2024-11-18 14:00:00,193.34,193.81,192.48,193.56,59062.0,193.34,193.81,192.48,193.56,59062.0
2024-11-18 14:30:00,193.4,194.27,192.6,194.27,44085.0,193.4,194.27,192.6,194.27,44085.0
2024-11-18 15:00:00,194.25,195.05,193.79,194.95,42459.0,194.25,195.05,193.79,194.95,42459.0
2024-11-18 15:30:00,194.95,195.67,194.41,195.67,155998.0,194.95,195.67,194.41,195.67,155998.0
2024-11-19 09:30:00,194.48,195.94,190.93,192.84,128320.0,194.48,195.94,190.93,192.84,128320.0
2024-11-19 10:00:00,192.6,193.98,190.95,192.76,104263.0,192.6,193.98,190.95,192.76,104263.0
2024-11-19 10:30:00,192.97,193.95,191.6,191.71,104926.0,192.97,193.95,191.6,191.71,104926.0
2024-11-19 11:00:00,191.6,193.07,190.8,192.53,107001.0,191.6,193.07,190.8,192.53,107001.0
2024-11-19 11:30:00,192.43,193.7,192.0,192.53,58186.0,192.43,193.7,192.0,192.53,58186.0
2024-11-19 12:00:00,192.36,192.47,190.25,190.33,99682.0,192.36,192.47,190.25,190.33,99682.0
2024-11-19 12:30:00,190.29,190.29,189.29,190.1,67468.0,190.29,190.29,189.29,190.1,67468.0
2024-11-19 13:00:00,190.11,190.28,189.04,189.6,63024.0,190.11,190.28,189.04,189.6,63024.0
2024-11-19 13:30:00,189.56,190.74,189.18,190.74,38940.0,189.56,190.74,189.18,190.74,38940.0
2024-11-19 14:00:00,190.57,190.74,189.64,189.78,47824.0,190.57,190.74,189.64,189.78,47824.0
2024-11-19 14:30:00,189.86,190.14,188.69,188.81,81116.0,189.86,190.14,188.69,188.81,81116.0
2024-11-19 15:00:00,188.8,188.99,188.37,188.77,56182.0,188.8,188.99,188.37,188.77,56182.0
2024-11-19 15:30:00,188.82,189.3,187.15,187.36,363821.0,188.82,189.3,187.15,187.36,363821.0
2024-11-20 09:30:00,187.16,190.8,186.35,189.23,164074.0,187.16,190.8,186.35,189.23,164074.0
2024-11-20 10:00:00,189.31,189.83,186.61,189.5,79713.0,189.31,189.83,186.61,189.5,79713.0
2024-11-20 10:30:00,189.4,189.69,187.79,187.93,89649.0,189.4,189.69,187.79,187.93,89649.0
2024-11-20 11:00:00,187.85,188.01,186.2,186.75,58530.0,187.85,188.01,186.2,186.75,58530.0
2024-11-20 11:30:00,186.63,187.1,185.99,187.02,43996.0,186.63,187.1,185.99,187.02,43996.0
2024-11-20 12:00:00,186.91,187.18,186.19,187.0,27716.0,186.91,187.18,186.19,187.0,27716.0
2024-11-20 12:30:00,187.0,187.62,186.93,187.03,28081.0,187.0,187.62,186.93,187.03,28081.0
2024-11-20 13:00:00,187.03,187.22,186.03,186.13,27768.0,187.03,187.22,186.03,186.13,27768.0
2024-11-20 13:30:00,186.0,186.0,184.15,184.32,97794.0,186.0,186.0,184.15,184.32,97794.0
2024-11-20 14:00:00,184.36,185.17,183.15,183.53,171068.0,184.36,185.17,183.15,183.53,171068.0
2024-11-20 14:30:00,183.61,184.07,182.87,183.36,212051.0,183.61,184.07,182.87,183.36,212051.0
2024-11-20 15:00:00,183.3,183.95,182.53,183.65,252577.0,183.3,183.95,182.53,183.65,252577.0
2024-11-20 15:30:00,183.74,185.51,183.6,184.87,397945.0,183.74,185.51,183.6,184.87,397945.0
2024-11-21 09:30:00,184.6,186.34,183.29,185.02,133098.0,184.6,186.34,183.29,185.02,133098.0
2024-11-21 10:00:00,184.98,187.4,184.76,185.41,141863.0,184.98,187.4,184.76,185.41,141863.0
2024-11-21 10:30:00,185.24,188.23,184.89,187.02,94774.0,185.24,188.23,184.89,187.02,94774.0
2024-11-21 11:00:00,187.21,187.84,186.68,187.8,57691.0,187.21,187.84,186.68,187.8,57691.0
2024-11-21 11:30:00,187.67,187.84,185.44,186.23,82875.0,187.67,187.84,185.44,186.23,82875.0
2024-11-21 12:00:00,186.17,186.3,185.39,185.88,45423.0,186.17,186.3,185.39,185.88,45423.0
2024-11-21 12:30:00,185.98,186.1,185.58,185.69,31482.0,185.98,186.1,185.58,185.69,31482.0
2024-11-21 13:00:00,185.74,185.9,184.88,185.3,46911.0,185.74,185.9,184.88,185.3,46911.0
2024-11-21 13:30:00,185.14,185.75,184.59,184.86,49144.0,185.14,185.75,184.59,184.86,49144.0
2024-11-21 14:00:00,184.84,185.0,183.85,184.57,60138.0,184.84,185.0,183.85,184.57,60138.0
2024-11-21 14:30:00,184.56,184.58,183.67,183.7,62999.0,184.56,184.58,183.67,183.7,62999.0
2024-11-21 15:00:00,183.68,183.94,182.9,183.18,94901.0,183.68,183.94,182.9,183.18,94901.0
2024-11-21 15:30:00,183.22,183.67,181.83,181.91,275416.0,183.22,183.67,181.83,181.91,275416.0
2024-11-22 09:30:00,182.0,186.25,181.76,185.76,142504.0,182.0,186.25,181.76,185.76,142504.0
2024-11-22 10:00:00,185.47,185.47,184.0,184.75,55567.0,185.47,185.47,184.0,184.75,55567.0
2024-11-22 10:30:00,184.83,186.88,184.69,186.45,67776.0,184.83,186.88,184.69,186.45,67776.0
2024-11-22 11:00:00,186.51,188.72,185.86,187.32,188211.0,186.51,188.72,185.86,187.32,188211.0
2024-11-22 11:30:00,186.91,187.2,185.84,186.3,59050.0,186.91,187.2,185.84,186.3,59050.0
2024-11-22 12:00:00,186.3,187.5,186.06,186.98,36091.0,186.3,187.5,186.06,186.98,36091.0
2024-11-22 12:30:00,186.82,186.91,185.19,185.19,77611.0,186.82,186.91,185.19,185.19,77611.0
2024-11-22 13:00:00,185.23,186.15,185.09,185.71,35166.0,185.23,186.15,185.09,185.71,35166.0
2024-11-22 13:30:00,185.68,186.87,185.61,185.96,34852.0,185.68,186.87,185.61,185.96,34852.0
2024-11-22 14:00:00,185.85,186.53,185.67,186.36,31641.0,185.85,186.53,185.67,186.36,31641.0
2024-11-22 14:30:00,186.23,187.09,185.7,186.01,76663.0,186.23,187.09,185.7,186.01,76663.0
2024-11-22 15:00:00,186.02,186.02,184.83,185.07,38054.0,186.02,186.02,184.83,185.07,38054.0
2024-11-22 15:30:00,185.02,186.5,184.94,186.08,173063.0,185.02,186.5,184.94,186.08,173063.0
2024-11-25 09:30:00,189.53,190.93,184.26,186.81,318118.0,189.53,190.93,184.26,186.81,318118.0
2024-11-25 10:00:00,186.68,191.27,186.25,190.62,170345.0,186.68,191.27,186.25,190.62,170345.0
2024-11-25 10:30:00,190.29,192.69,189.43,192.45,180384.0,190.29,192.69,189.43,192.45,180384.0
2024-11-25 11:00:00,192.24,193.2,191.61,192.16,168353.0,192.24,193.2,191.61,192.16,168353.0
2024-11-25 11:30:00,192.29,193.79,191.25,193.33,95013.0,192.29,193.79,191.25,193.33,95013.0
2024-11-25 12:00:00,193.33,193.92,191.92,191.92,102008.0,193.33,193.92,191.92,191.92,102008.0
2024-11-25 12:30:00,191.92,192.09,189.99,190.57,119376.0,191.92,192.09,189.99,190.57,119376.0
2024-11-25 13:00:00,190.67,191.01,188.92,189.03,77822.0,190.67,191.01,188.92,189.03,77822.0
2024-11-25 13:30:00,189.14,191.6,188.5,191.59,73347.0,189.14,191.6,188.5,191.59,73347.0
2024-11-25 14:00:00,191.59,193.36,191.58,192.53,79092.0,191.59,193.36,191.58,192.53,79092.0
2024-11-25 14:30:00,192.53,192.77,191.4,191.52,71659.0,192.53,192.77,191.4,191.52,71659.0
2024-11-25 15:00:00,191.62,192.72,191.08,192.4,99534.0,191.62,192.72,191.08,192.4,99534.0
2024-11-25 15:30:00,192.42,192.95,191.45,192.9,222460.0,192.42,192.95,191.45,192.9,222460.0
2024-11-26 09:30:00,192.36,193.0,187.15,189.47,176993.0,192.36,193.0,187.15,189.47,176993.0
2024-11-26 10:00:00,189.47,191.09,189.01,191.09,58568.0,189.47,191.09,189.01,191.09,58568.0
2024-11-26 10:30:00,191.21,192.0,190.37,190.93,137567.0,191.21,192.0,190.37,190.93,137567.0
2024-11-26 11:00:00,190.51,190.51,188.11,189.03,58799.0,190.51,190.51,188.11,189.03,58799.0
2024-11-26 11:30:00,189.19,189.77,188.37,189.67,51557.0,189.19,189.77,188.37,189.67,51557.0
2024-11-26 12:00:00,189.64,190.67,189.42,189.93,46671.0,189.64,190.67,189.42,189.93,46671.0
2024-11-26 12:30:00,189.97,190.42,189.33,189.33,37629.0,189.97,190.42,189.33,189.33,37629.0
2024-11-26 13:00:00,189.28,190.27,189.0,189.55,47013.0,189.28,190.27,189.0,189.55,47013.0
2024-11-26 13:30:00,189.48,191.77,189.47,191.13,100319.0,189.48,191.77,189.47,191.13,100319.0
2024-11-26 14:00:00,191.09,191.85,190.63,190.98,44976.0,191.09,191.85,190.63,190.98,44976.0
2024-11-26 14:30:00,190.98,192.06,190.84,191.88,53460.0,190.98,192.06,190.84,191.88,53460.0
2024-11-26 15:00:00,191.83,192.82,191.71,191.93,49867.0,191.83,192.82,191.71,191.93,49867.0
2024-11-26 15:30:00,191.93,192.5,191.4,192.3,143615.0,191.93,192.5,191.4,192.3,143615.0
2024-11-27 09:30:00,194.0,195.8,192.7,193.77,126079.0,194.0,195.8,192.7,193.77,126079.0
2024-11-27 10:00:00,193.58,193.58,190.54,191.27,70956.0,193.58,193.58,190.54,191.27,70956.0
2024-11-27 10:30:00,191.22,191.27,189.6,191.07,76058.0,191.22,191.27,189.6,191.07,76058.0
2024-11-27 11:00:00,191.08,191.81,190.4,190.79,38268.0,191.08,191.81,190.4,190.79,38268.0
2024-11-27 11:30:00,190.62,192.9,190.62,191.01,82247.0,190.62,192.9,190.62,191.01,82247.0
2024-11-27 12:00:00,190.99,191.51,189.67,191.36,79709.0,190.99,191.51,189.67,191.36,79709.0
2024-11-27 12:30:00,191.31,191.89,190.92,191.15,36405.0,191.31,191.89,190.92,191.15,36405.0
2024-11-27 13:00:00,191.17,191.3,190.21,190.34,89278.0,191.17,191.3,190.21,190.34,89278.0
2024-11-27 13:30:00,190.34,192.79,190.34,192.73,60917.0,190.34,192.79,190.34,192.73,60917.0
2024-11-27 14:00:00,192.53,193.17,191.79,192.84,55445.0,192.53,193.17,191.79,192.84,55445.0
2024-11-27 14:30:00,192.62,193.22,192.11,192.11,31374.0,192.62,193.22,192.11,192.11,31374.0
2024-11-27 15:00:00,192.23,194.03,192.09,194.0,80861.0,192.23,194.03,192.09,194.0,80861.0
2024-11-27 15:30:00,194.05,194.65,192.4,192.68,237092.0,194.05,194.65,192.4,192.68,237092.0
2024-11-29 09:30:00,194.92,195.72,192.57,194.41,141820.0,194.92,195.72,192.57,194.41,141820.0
2024-11-29 10:00:00,194.59,195.0,192.41,194.8,68820.0,194.59,195.0,192.41,194.8,68820.0
2024-11-29 10:30:00,194.96,195.62,194.01,195.32,120318.0,194.96,195.62,194.01,195.32,120318.0
2024-11-29 11:00:00,195.41,195.49,193.06,193.28,78734.0,195.41,195.49,193.06,193.28,78734.0
2024-11-29 11:30:00,193.3,193.34,191.53,192.51,104140.0,193.3,193.34,191.53,192.51,104140.0
2024-11-29 12:00:00,192.45,198.8,192.23,197.13,348750.0,192.45,198.8,192.23,197.13,348750.0
2024-11-29 12:30:00,197.16,199.83,197.0,199.29,459931.0,197.16,199.83,197.0,199.29,459931.0
2024-12-02 09:30:00,204.35,208.35,202.01,204.25,528130.0,204.35,208.35,202.01,204.25,528130.0
2024-12-02 10:00:00,204.82,207.0,202.57,206.95,183246.0,204.82,207.0,202.57,206.95,183246.0
2024-12-02 10:30:00,206.84,211.0,206.1,210.72,298014.0,206.84,211.0,206.1,210.72,298014.0
2024-12-02 11:00:00,210.77,212.15,208.48,208.5,235099.0,210.77,212.15,208.48,208.5,235099.0
2024-12-02 11:30:00,208.4,208.97,207.19,207.7,104452.0,208.4,208.97,207.19,207.7,104452.0
2024-12-02 12:00:00,207.41,208.1,206.19,206.48,79089.0,207.41,208.1,206.19,206.48,79089.0
2024-12-02 12:30:00,206.38,207.24,205.91,206.03,81103.0,206.38,207.24,205.91,206.03,81103.0
2024-12-02 13:00:00,205.98,207.18,205.2,206.42,101468.0,205.98,207.18,205.2,206.42,101468.0
2024-12-02 13:30:00,206.52,206.52,205.57,206.08,42996.0,206.52,206.52,205.57,206.08,42996.0
2024-12-02 14:00:00,205.97,206.39,204.49,204.68,73066.0,205.97,206.39,204.49,204.68,73066.0
2024-12-02 14:30:00,204.67,206.3,204.66,205.92,62849.0,204.67,206.3,204.66,205.92,62849.0
2024-12-02 15:00:00,205.85,207.95,205.72,207.44,129662.0,205.85,207.95,205.72,207.44,129662.0
2024-12-02 15:30:00,207.44,208.89,207.37,207.91,387571.0,207.44,208.89,207.37,207.91,387571.0
2024-12-03 09:30:00,205.49,206.49,202.66,203.46,245047.0,205.49,206.49,202.66,203.46,245047.0
2024-12-03 10:00:00,203.38,204.26,201.67,203.17,115842.0,203.38,204.26,201.67,203.17,115842.0
2024-12-03 10:30:00,203.34,203.6,202.31,203.55,63112.0,203.34,203.6,202.31,203.55,63112.0
2024-12-03 11:00:00,203.72,207.3,203.67,206.63,72452.0,203.72,207.3,203.67,206.63,72452.0
2024-12-03 11:30:00,206.52,207.2,205.75,205.96,58687.0,206.52,207.2,205.75,205.96,58687.0
2024-12-03 12:00:00,205.92,206.36,205.43,205.48,30970.0,205.92,206.36,205.43,205.48,30970.0
2024-12-03 12:30:00,205.48,205.8,205.06,205.57,33720.0,205.48,205.8,205.06,205.57,33720.0
2024-12-03 13:00:00,205.69,205.99,205.2,205.24,26119.0,205.69,205.99,205.2,205.24,26119.0
2024-12-03 13:30:00,205.22,205.31,204.28,204.73,29210.0,205.22,205.31,204.28,204.73,29210.0
2024-12-03 14:00:00,204.62,206.49,204.59,206.33,35783.0,204.62,206.49,204.59,206.33,35783.0
2024-12-03 14:30:00,206.34,207.45,206.2,206.2,89961.0,206.34,207.45,206.2,206.2,89961.0
2024-12-03 15:00:00,206.33,206.4,205.69,206.25,26686.0,206.33,206.4,205.69,206.25,26686.0
2024-12-03 15:30:00,206.24,208.22,205.86,207.57,239552.0,206.24,208.22,205.86,207.57,239552.0
2024-12-04 09:30:00,207.69,207.8,205.52,205.53,103366.0,207.69,207.8,205.52,205.53,103366.0
2024-12-04 10:00:00,205.7,206.62,204.1,204.31,90734.0,205.7,206.62,204.1,204.31,90734.0
2024-12-04 10:30:00,204.42,204.69,201.57,202.05,187638.0,204.42,204.69,201.57,202.05,187638.0
2024-12-04 11:00:00,202.16,203.32,201.35,201.83,145956.0,202.16,203.32,201.35,201.83,145956.0
2024-12-04 11:30:00,202.13,203.88,202.12,203.7,53295.0,202.13,203.88,202.12,203.7,53295.0
2024-12-04 12:00:00,203.55,203.57,201.64,201.9,75119.0,203.55,203.57,201.64,201.9,75119.0
2024-12-04 12:30:00,201.9,202.05,200.79,201.81,85643.0,201.9,202.05,200.79,201.81,85643.0
2024-12-04 13:00:00,201.88,202.6,201.67,202.14,64921.0,201.88,202.6,201.67,202.14,64921.0
2024-12-04 13:30:00,202.14,202.38,200.75,201.23,65517.0,202.14,202.38,200.75,201.23,65517.0
2024-12-04 14:00:00,201.11,202.67,200.55,201.81,82188.0,201.11,202.67,200.55,201.81,82188.0
2024-12-04 14:30:00,201.81,202.15,201.37,201.58,44274.0,201.81,202.15,201.37,201.58,44274.0
2024-12-04 15:00:00,201.44,201.45,199.37,199.62,121506.0,201.44,201.45,199.37,199.62,121506.0
2024-12-04 15:30:00,199.66,201.83,199.66,201.37,164602.0,199.66,201.83,199.66,201.37,164602.0
2024-12-05 09:30:00,202.0,203.35,199.52,199.68,87448.0,202.0,203.35,199.52,199.68,87448.0
2024-12-05 10:00:00,199.92,200.07,197.54,197.62,126742.0,199.92,200.07,197.54,197.62,126742.0
2024-12-05 10:30:00,197.69,197.69,196.0,197.2,121239.0,197.69,197.69,196.0,197.2,121239.0
2024-12-05 11:00:00,197.09,197.74,196.66,197.19,47243.0,197.09,197.74,196.66,197.19,47243.0
2024-12-05 11:30:00,197.22,199.34,197.18,199.0,61622.0,197.22,199.34,197.18,199.0,61622.0
2024-12-05 12:00:00,198.84,198.84,197.77,197.89,41698.0,198.84,198.84,197.77,197.89,41698.0
2024-12-05 12:30:00,197.88,198.0,197.16,197.48,46222.0,197.88,198.0,197.16,197.48,46222.0
2024-12-05 13:00:00,197.51,197.64,196.7,196.88,37637.0,197.51,197.64,196.7,196.88,37637.0
2024-12-05 13:30:00,196.78,197.21,196.4,196.8,44119.0,196.78,197.21,196.4,196.8,44119.0
2024-12-05 14:00:00,196.71,197.1,196.37,196.87,23327.0,196.71,197.1,196.37,196.87,23327.0
2024-12-05 14:30:00,196.87,197.36,196.66,197.23,29399.0,196.87,197.36,196.66,197.23,29399.0
2024-12-05 15:00:00,197.16,198.32,196.94,197.84,70115.0,197.16,198.32,196.94,197.84,70115.0
2024-12-05 15:30:00,197.84,198.45,197.33,197.93,202999.0,197.84,198.45,197.33,197.93,202999.0
2024-12-06 09:30:00,200.72,201.8,196.57,196.88,119644.0,200.72,201.8,196.57,196.88,119644.0
2024-12-06 10:00:00,196.89,199.03,196.85,197.53,72155.0,196.89,199.03,196.85,197.53,72155.0
2024-12-06 10:30:00,197.54,198.0,196.27,197.05,54235.0,197.54,198.0,196.27,197.05,54235.0
2024-12-06 11:00:00,196.82,197.18,196.15,196.47,55508.0,196.82,197.18,196.15,196.47,55508.0
2024-12-06 11:30:00,196.32,196.6,194.59,194.94,63263.0,196.32,196.6,194.59,194.94,63263.0
2024-12-06 12:00:00,194.86,195.37,194.45,194.86,44338.0,194.86,195.37,194.45,194.86,44338.0
2024-12-06 12:30:00,194.87,194.91,193.65,193.81,46444.0,194.87,194.91,193.65,193.81,46444.0
2024-12-06 13:00:00,193.75,195.37,193.56,194.58,68978.0,193.75,195.37,193.56,194.58,68978.0
2024-12-06 13:30:00,194.69,195.63,194.5,195.31,43235.0,194.69,195.63,194.5,195.31,43235.0
2024-12-06 14:00:00,195.18,195.46,194.76,195.09,28674.0,195.18,195.46,194.76,195.09,28674.0
2024-12-06 14:30:00,194.96,195.04,193.81,194.72,53012.0,194.96,195.04,193.81,194.72,53012.0
2024-12-06 15:00:00,194.7,194.92,192.91,193.28,80135.0,194.7,194.92,192.91,193.28,80135.0
2024-12-06 15:30:00,193.28,194.36,192.96,194.24,224298.0,193.28,194.36,192.96,194.24,224298.0
2024-12-09 09:30:00,196.02,199.17,194.3,198.81,142136.0,196.02,199.17,194.3,198.81,142136.0
2024-12-09 10:00:00,199.0,199.69,197.42,197.42,72083.0,199.0,199.69,197.42,197.42,72083.0
2024-12-09 10:30:00,197.4,205.1,197.39,205.08,244754.0,197.4,205.1,197.39,205.08,244754.0
2024-12-09 11:00:00,205.02,205.06,200.04,200.16,124443.0,205.02,205.06,200.04,200.16,124443.0
2024-12-09 11:30:00,200.0,200.89,198.79,198.94,49137.0,200.0,200.89,198.79,198.94,49137.0
2024-12-09 12:00:00,198.95,200.35,198.8,199.64,35469.0,198.95,200.35,198.8,199.64,35469.0
2024-12-09 12:30:00,199.63,201.56,199.36,200.76,43267.0,199.63,201.56,199.36,200.76,43267.0
2024-12-09 13:00:00,200.76,201.38,199.68,199.87,36921.0,200.76,201.38,199.68,199.87,36921.0
2024-12-09 13:30:00,199.75,201.37,199.75,201.0,44619.0,199.75,201.37,199.75,201.0,44619.0
2024-12-09 14:00:00,200.94,201.55,200.05,201.15,24728.0,200.94,201.55,200.05,201.15,24728.0
2024-12-09 14:30:00,201.29,201.61,200.95,201.5,28198.0,201.29,201.61,200.95,201.5,28198.0
2024-12-09 15:00:00,201.49,201.6,200.39,200.41,37433.0,201.49,201.6,200.39,200.41,37433.0
2024-12-09 15:30:00,200.39,201.32,199.76,200.0,138130.0,200.39,201.32,199.76,200.0,138130.0
2024-12-10 09:30:00,200.46,200.96,196.17,196.43,131832.0,200.46,200.96,196.17,196.43,131832.0
2024-12-10 10:00:00,196.39,196.89,194.76,195.89,99571.0,196.39,196.89,194.76,195.89,99571.0
2024-12-10 10:30:00,195.8,196.15,194.63,195.24,90984.0,195.8,196.15,194.63,195.24,90984.0
2024-12-10 11:00:00,195.35,196.77,195.04,196.72,85743.0,195.35,196.77,195.04,196.72,85743.0
2024-12-10 11:30:00,196.78,196.87,195.45,195.87,37030.0,196.78,196.87,195.45,195.87,37030.0
2024-12-10 12:00:00,195.7,196.23,195.35,195.9,30762.0,195.7,196.23,195.35,195.9,30762.0
2024-12-10 12:30:00,195.93,198.21,195.81,198.14,91000.0,195.93,198.21,195.81,198.14,91000.0
2024-12-10 13:00:00,198.21,200.27,198.06,199.58,164702.0,198.21,200.27,198.06,199.58,164702.0
2024-12-10 13:30:00,199.58,202.04,199.35,201.63,134219.0,199.58,202.04,199.35,201.63,134219.0
2024-12-10 14:00:00,201.63,202.68,201.12,201.71,152989.0,201.63,202.68,201.12,201.71,152989.0
2024-12-10 14:30:00,201.77,204.98,201.69,203.59,122494.0,201.77,204.98,201.69,203.59,122494.0
2024-12-10 15:00:00,203.7,204.98,203.21,203.21,124881.0,203.7,204.98,203.21,203.21,124881.0
2024-12-10 15:30:00,203.21,203.35,202.28,202.99,194241.0,203.21,203.35,202.28,202.99,194241.0
2024-12-11 09:30:00,205.68,206.6,199.21,204.39,349866.0,205.68,206.6,199.21,204.39,349866.0
2024-12-11 10:00:00,204.61,204.76,199.63,199.78,134478.0,204.61,204.76,199.63,199.78,134478.0
2024-12-11 10:30:00,200.01,200.02,197.31,198.44,142385.0,200.01,200.02,197.31,198.44,142385.0
2024-12-11 11:00:00,198.43,200.24,198.27,199.82,116085.0,198.43,200.24,198.27,199.82,116085.0
2024-12-11 11:30:00,199.82,201.0,199.66,200.06,56662.0,199.82,201.0,199.66,200.06,56662.0
2024-12-11 12:00:00,200.15,200.4,198.44,198.97,52627.0,200.15,200.4,198.44,198.97,52627.0
2024-12-11 12:30:00,198.97,199.33,198.44,198.68,50990.0,198.97,199.33,198.44,198.68,50990.0
2024-12-11 13:00:00,198.81,199.75,198.75,199.64,60565.0,198.81,199.75,198.75,199.64,60565.0
2024-12-11 13:30:00,199.64,200.11,199.22,199.66,55994.0,199.64,200.11,199.22,199.66,55994.0
2024-12-11 14:00:00,199.66,202.0,199.62,202.0,87932.0,199.66,202.0,199.62,202.0,87932.0
2024-12-11 14:30:00,201.8,202.59,201.47,201.74,58344.0,201.8,202.59,201.47,201.74,58344.0
2024-12-11 15:00:00,201.84,202.33,200.98,201.04,66997.0,201.84,202.33,200.98,201.04,66997.0
2024-12-11 15:30:00,200.97,201.55,200.45,201.03,190950.0,200.97,201.55,200.45,201.03,190950.0
2024-12-12 09:30:00,201.68,201.68,197.91,199.0,112335.0,201.68,201.68,197.91,199.0,112335.0
2024-12-12 10:00:00,199.05,199.86,198.05,199.53,108796.0,199.05,199.86,198.05,199.53,108796.0
2024-12-12 10:30:00,199.53,201.0,199.28,200.23,86510.0,199.53,201.0,199.28,200.23,86510.0
2024-12-12 11:00:00,200.32,200.75,198.2,198.45,53855.0,200.32,200.75,198.2,198.45,53855.0
2024-12-12 11:30:00,198.48,198.76,197.59,197.7,56444.0,198.48,198.76,197.59,197.7,56444.0
2024-12-12 12:00:00,197.58,198.72,197.09,198.17,42033.0,197.58,198.72,197.09,198.17,42033.0
2024-12-12 12:30:00,198.28,198.28,197.0,197.31,35929.0,198.28,198.28,197.0,197.31,35929.0
2024-12-12 13:00:00,197.28,197.67,197.01,197.04,31995.0,197.28,197.67,197.01,197.04,31995.0
2024-12-12 13:30:00,197.04,197.74,196.45,196.47,49857.0,197.04,197.74,196.45,196.47,49857.0
2024-12-12 14:00:00,196.55,197.22,196.49,197.17,55764.0,196.55,197.22,196.49,197.17,55764.0
2024-12-12 14:30:00,197.24,198.26,196.75,198.06,49954.0,197.24,198.26,196.75,198.06,49954.0
2024-12-12 15:00:00,198.25,198.38,196.06,196.42,42030.0,198.25,198.38,196.06,196.42,42030.0
2024-12-12 15:30:00,196.38,197.32,195.98,196.32,150732.0,196.38,197.32,195.98,196.32,150732.0
2024-12-13 09:30:00,196.89,201.72,196.85,199.72,138550.0,196.89,201.72,196.85,199.72,138550.0
2024-12-13 10:00:00,199.61,199.61,195.61,195.61,81606.0,199.61,199.61,195.61,195.61,81606.0
2024-12-13 10:30:00,195.81,197.88,195.47,196.53,61874.0,195.81,197.88,195.47,196.53,61874.0
2024-12-13 11:00:00,196.49,198.65,196.34,198.28,38452.0,196.49,198.65,196.34,198.28,38452.0
2024-12-13 11:30:00,198.28,200.5,198.28,199.74,84434.0,198.28,200.5,198.28,199.74,84434.0
2024-12-13 12:00:00,199.55,200.01,198.8,198.8,28825.0,199.55,200.01,198.8,198.8,28825.0
2024-12-13 12:30:00,198.81,199.5,198.53,198.64,26159.0,198.81,199.5,198.53,198.64,26159.0
2024-12-13 13:00:00,198.41,199.7,197.51,199.61,53815.0,198.41,199.7,197.51,199.61,53815.0
2024-12-13 13:30:00,199.61,199.65,196.76,197.42,38841.0,199.61,199.65,196.76,197.42,38841.0
2024-12-13 14:00:00,197.42,198.29,197.27,198.05,36172.0,197.42,198.29,197.27,198.05,36172.0
2024-12-13 14:30:00,198.05,198.38,197.4,198.28,20156.0,198.05,198.38,197.4,198.28,20156.0
2024-12-13 15:00:00,198.48,199.68,198.28,199.09,56803.0,198.48,199.68,198.28,199.09,56803.0
2024-12-13 15:30:00,199.09,199.9,198.94,199.76,173496.0,199.09,199.9,198.94,199.76,173496.0
2024-12-16 09:30:00,197.6,198.75,192.06,198.75,176300.0,197.6,198.75,192.06,198.75,176300.0
2024-12-16 10:00:00,198.74,198.94,194.99,195.58,66206.0,198.74,198.94,194.99,195.58,66206.0
2024-12-16 10:30:00,195.43,195.87,194.99,195.56,41139.0,195.43,195.87,194.99,195.56,41139.0
2024-12-16 11:00:00,195.5,195.57,192.95,193.23,79559.0,195.5,195.57,192.95,193.23,79559.0
2024-12-16 11:30:00,193.19,194.38,193.05,194.28,69618.0,193.19,194.38,193.05,194.28,69618.0
2024-12-16 12:00:00,194.15,195.31,194.14,195.18,37543.0,194.15,195.31,194.14,195.18,37543.0
2024-12-16 12:30:00,195.25,195.43,194.03,194.3,31538.0,195.25,195.43,194.03,194.3,31538.0
2024-12-16 13:00:00,194.31,194.4,193.4,193.5,24520.0,194.31,194.4,193.4,193.5,24520.0
2024-12-16 13:30:00,193.34,193.88,192.98,193.51,30054.0,193.34,193.88,192.98,193.51,30054.0
2024-12-16 14:00:00,193.64,193.95,192.58,192.63,26586.0,193.64,193.95,192.58,192.63,26586.0
2024-12-16 14:30:00,192.59,192.66,191.85,191.96,67360.0,192.59,192.66,191.85,191.96,67360.0
2024-12-16 15:00:00,191.88,191.88,190.21,190.82,99723.0,191.88,191.88,190.21,190.82,99723.0
2024-12-16 15:30:00,190.82,191.01,190.23,190.63,191124.0,190.82,191.01,190.23,190.63,191124.0
2024-12-17 09:30:00,190.3,195.82,188.43,191.12,241560.0,190.3,195.82,188.43,191.12,241560.0
2024-12-17 10:00:00,191.0,191.26,189.82,190.76,80974.0,191.0,191.26,189.82,190.76,80974.0
2024-12-17 10:30:00,190.5,190.99,187.75,188.61,62321.0,190.5,190.99,187.75,188.61,62321.0
2024-12-17 11:00:00,188.71,189.95,188.52,189.55,52478.0,188.71,189.95,188.52,189.55,52478.0
2024-12-17 11:30:00,189.86,191.49,189.74,190.12,56243.0,189.86,191.49,189.74,190.12,56243.0
2024-12-17 12:00:00,190.15,191.13,189.94,190.96,45513.0,190.15,191.13,189.94,190.96,45513.0
2024-12-17 12:30:00,190.96,192.47,190.64,192.08,61293.0,190.96,192.47,190.64,192.08,61293.0
2024-12-17 13:00:00,192.04,192.98,191.79,191.97,64399.0,192.04,192.98,191.79,191.97,64399.0
2024-12-17 13:30:00,191.9,192.0,190.68,190.72,37300.0,191.9,192.0,190.68,190.72,37300.0
2024-12-17 14:00:00,190.79,190.88,190.05,190.23,35812.0,190.79,190.88,190.05,190.23,35812.0
2024-12-17 14:30:00,190.27,190.64,189.45,189.78,59496.0,190.27,190.64,189.45,189.78,59496.0
2024-12-17 15:00:00,189.86,189.86,188.16,188.6,75403.0,189.86,189.86,188.16,188.6,75403.0
2024-12-17 15:30:00,188.54,188.76,187.8,188.11,188766.0,188.54,188.76,187.8,188.11,188766.0
2024-12-18 09:30:00,189.05,191.75,188.56,189.3,161197.0,189.05,191.75,188.56,189.3,161197.0
2024-12-18 10:00:00,189.43,192.49,189.36,191.53,78455.0,189.43,192.49,189.36,191.53,78455.0
2024-12-18 10:30:00,191.54,192.98,191.53,192.85,69982.0,191.54,192.98,191.53,192.85,69982.0
2024-12-18 11:00:00,192.97,193.12,191.02,192.75,83386.0,192.97,193.12,191.02,192.75,83386.0
2024-12-18 11:30:00,192.55,194.09,192.52,193.48,57118.0,192.55,194.09,192.52,193.48,57118.0
2024-12-18 12:00:00,193.55,193.81,193.08,193.29,32532.0,193.55,193.81,193.08,193.29,32532.0
2024-12-18 12:30:00,193.24,193.34,191.61,192.1,39467.0,193.24,193.34,191.61,192.1,39467.0
2024-12-18 13:00:00,192.1,193.63,191.96,193.53,26253.0,192.1,193.63,191.96,193.53,26253.0
2024-12-18 13:30:00,193.43,193.9,192.25,193.34,35413.0,193.43,193.9,192.25,193.34,35413.0
2024-12-18 14:00:00,193.2,193.2,189.5,189.5,91209.0,193.2,193.2,189.5,189.5,91209.0
2024-12-18 14:30:00,189.54,190.51,187.63,188.25,82849.0,189.54,190.51,187.63,188.25,82849.0
2024-12-18 15:00:00,188.28,188.72,186.06,186.08,109441.0,188.28,188.72,186.06,186.08,109441.0
2024-12-18 15:30:00,186.19,186.71,184.14,184.24,229499.0,186.19,186.71,184.14,184.24,229499.0
2024-12-19 09:30:00,183.59,185.17,182.1,182.88,150135.0,183.59,185.17,182.1,182.88,150135.0
2024-12-19 10:00:00,182.92,183.47,180.5,180.5,108926.0,182.92,183.47,180.5,180.5,108926.0
2024-12-19 10:30:00,180.58,181.53,180.0,180.99,124683.0,180.58,181.53,180.0,180.99,124683.0
2024-12-19 11:00:00,180.94,181.04,179.09,180.9,100148.0,180.94,181.04,179.09,180.9,100148.0
2024-12-19 11:30:00,180.9,181.57,180.15,180.33,53225.0,180.9,181.57,180.15,180.33,53225.0
2024-12-19 12:00:00,180.23,180.36,178.53,178.75,70476.0,180.23,180.36,178.53,178.75,70476.0
2024-12-19 12:30:00,178.83,178.9,177.9,178.15,113503.0,178.83,178.9,177.9,178.15,113503.0
2024-12-19 13:00:00,178.14,178.31,177.5,178.11,95265.0,178.14,178.31,177.5,178.11,95265.0
2024-12-19 13:30:00,178.05,179.14,177.13,179.09,92305.0,178.05,179.14,177.13,179.09,92305.0
2024-12-19 14:00:00,179.09,179.43,178.04,179.13,107494.0,179.09,179.43,178.04,179.13,107494.0
2024-12-19 14:30:00,179.13,179.22,177.49,177.49,77814.0,179.13,179.22,177.49,177.49,77814.0
2024-12-19 15:00:00,177.51,178.68,177.0,178.06,95160.0,177.51,178.68,177.0,178.06,95160.0
2024-12-19 15:30:00,178.06,178.22,175.38,175.88,231736.0,178.06,178.22,175.38,175.88,231736.0
2024-12-20 09:30:00,174.46,177.49,173.36,176.51,249163.0,174.46,177.49,173.36,176.51,249163.0
2024-12-20 10:00:00,176.6,178.28,176.23,177.59,110464.0,176.6,178.28,176.23,177.59,110464.0
2024-12-20 10:30:00,177.57,179.68,177.57,178.84,83657.0,177.57,179.68,177.57,178.84,83657.0
2024-12-20 11:00:00,178.92,182.15,178.92,181.1,116225.0,178.92,182.15,178.92,181.1,116225.0
2024-12-20 11:30:00,180.86,183.01,180.64,181.87,79671.0,180.86,183.01,180.64,181.87,79671.0
2024-12-20 12:00:00,181.75,182.44,181.5,182.44,42823.0,181.75,182.44,181.5,182.44,42823.0
2024-12-20 12:30:00,182.27,182.61,181.15,181.88,40803.0,182.27,182.61,181.15,181.88,40803.0
2024-12-20 13:00:00,181.87,182.35,181.0,181.19,43720.0,181.87,182.35,181.0,181.19,43720.0
2024-12-20 13:30:00,181.08,181.88,181.02,181.48,32409.0,181.08,181.88,181.02,181.48,32409.0
2024-12-20 14:00:00,181.36,181.93,180.72,181.2,83917.0,181.36,181.93,180.72,181.2,83917.0
2024-12-20 14:30:00,181.21,182.23,180.89,180.92,74817.0,181.21,182.23,180.89,180.92,74817.0
2024-12-20 15:00:00,181.05,181.29,180.39,180.67,52152.0,181.05,181.29,180.39,180.67,52152.0
2024-12-20 15:30:00,180.64,182.71,180.34,182.44,297675.0,180.64,182.71,180.34,182.44,297675.0
2024-12-23 09:30:00,183.4,184.77,180.52,183.02,158704.0,183.4,184.77,180.52,183.02,158704.0
2024-12-23 10:00:00,182.94,185.6,182.0,184.34,153568.0,182.94,185.6,182.0,184.34,153568.0
2024-12-23 10:30:00,184.31,186.78,182.9,183.66,149974.0,184.31,186.78,182.9,183.66,149974.0
2024-12-23 11:00:00,183.3,185.34,182.85,184.72,47598.0,183.3,185.34,182.85,184.72,47598.0
2024-12-23 11:30:00,185.14,186.0,184.44,185.47,38130.0,185.14,186.0,184.44,185.47,38130.0
2024-12-23 12:00:00,185.56,185.97,184.78,185.85,36466.0,185.56,185.97,184.78,185.85,36466.0
2024-12-23 12:30:00,185.85,186.36,185.24,185.7,51766.0,185.85,186.36,185.24,185.7,51766.0
2024-12-23 13:00:00,185.42,185.57,184.88,185.25,19563.0,185.42,185.57,184.88,185.25,19563.0
2024-12-23 13:30:00,185.28,185.64,184.63,185.43,26857.0,185.28,185.64,184.63,185.43,26857.0
2024-12-23 14:00:00,185.43,185.92,185.02,185.71,35617.0,185.43,185.92,185.02,185.71,35617.0
2024-12-23 14:30:00,185.65,186.0,184.97,185.35,43976.0,185.65,186.0,184.97,185.35,43976.0
2024-12-23 15:00:00,185.36,185.91,184.93,185.85,56854.0,185.36,185.91,184.93,185.85,56854.0
2024-12-23 15:30:00,185.81,186.83,185.71,186.37,147158.0,185.81,186.83,185.71,186.37,147158.0
2024-12-24 09:30:00,186.84,188.0,184.5,187.09,85574.0,186.84,188.0,184.5,187.09,85574.0
2024-12-24 10:00:00,187.12,188.31,187.01,188.2,37249.0,187.12,188.31,187.01,188.2,37249.0
2024-12-24 10:30:00,188.12,188.67,187.29,188.62,41774.0,188.12,188.67,187.29,188.62,41774.0
2024-12-24 11:00:00,188.62,189.14,187.26,187.38,41172.0,188.62,189.14,187.26,187.38,41172.0
2024-12-24 11:30:00,187.32,187.36,186.8,187.22,19733.0,187.32,187.36,186.8,187.22,19733.0
2024-12-24 12:00:00,187.08,187.35,186.7,187.12,22406.0,187.08,187.35,186.7,187.12,22406.0
2024-12-24 12:30:00,187.07,187.26,185.96,186.46,97543.0,187.07,187.26,185.96,186.46,97543.0
2024-12-26 09:30:00,184.5,185.71,183.24,184.56,48876.0,184.5,185.71,183.24,184.56,48876.0
2024-12-26 10:00:00,184.57,185.32,183.94,184.87,30711.0,184.57,185.32,183.94,184.87,30711.0
2024-12-26 10:30:00,184.81,185.99,184.8,185.99,32553.0,184.81,185.99,184.8,185.99,32553.0
2024-12-26 11:00:00,185.96,186.5,185.35,185.62,22137.0,185.96,186.5,185.35,185.62,22137.0
2024-12-26 11:30:00,185.61,185.72,185.08,185.37,21147.0,185.61,185.72,185.08,185.37,21147.0
2024-12-26 12:00:00,185.37,185.75,184.76,184.76,28323.0,185.37,185.75,184.76,184.76,28323.0
2024-12-26 12:30:00,184.9,185.0,184.38,184.59,12013.0,184.9,185.0,184.38,184.59,12013.0
2024-12-26 13:00:00,184.63,185.29,184.63,185.29,12446.0,184.63,185.29,184.63,185.29,12446.0
2024-12-26 13:30:00,185.37,185.38,184.93,185.16,8989.0,185.37,185.38,184.93,185.16,8989.0
2024-12-26 14:00:00,184.98,185.17,184.58,184.7,22882.0,184.98,185.17,184.58,184.7,22882.0
2024-12-26 14:30:00,184.8,185.02,184.57,184.59,13016.0,184.8,185.02,184.57,184.59,13016.0
2024-12-26 15:00:00,184.57,184.77,184.33,184.74,23764.0,184.57,184.77,184.33,184.74,23764.0
2024-12-26 15:30:00,184.68,185.07,183.61,183.61,76196.0,184.68,185.07,183.61,183.61,76196.0
2024-12-27 09:30:00,184.04,184.74,182.69,182.71,94846.0,184.04,184.74,182.69,182.71,94846.0
2024-12-27 10:00:00,182.61,182.61,180.64,181.24,49246.0,182.61,182.61,180.64,181.24,49246.0
2024-12-27 10:30:00,181.39,182.35,181.0,182.2,44340.0,181.39,182.35,181.0,182.2,44340.0
2024-12-27 11:00:00,182.11,182.77,181.48,182.02,29185.0,182.11,182.77,181.48,182.02,29185.0
2024-12-27 11:30:00,182.0,182.1,180.68,180.98,33736.0,182.0,182.1,180.68,180.98,33736.0
2024-12-27 12:00:00,180.95,181.31,180.54,180.77,23016.0,180.95,181.31,180.54,180.77,23016.0
2024-12-27 12:30:00,180.85,181.1,180.52,180.68,32828.0,180.85,181.1,180.52,180.68,32828.0
2024-12-27 13:00:00,180.68,181.25,180.62,181.25,35386.0,180.68,181.25,180.62,181.25,35386.0
2024-12-27 13:30:00,181.12,182.03,181.1,182.02,32914.0,181.12,182.03,181.1,182.02,32914.0
2024-12-27 14:00:00,182.01,182.44,181.96,182.13,17160.0,182.01,182.44,181.96,182.13,17160.0
2024-12-27 14:30:00,182.1,183.59,182.01,183.36,31900.0,182.1,183.59,182.01,183.36,31900.0
2024-12-27 15:00:00,183.31,183.55,182.3,182.31,29538.0,183.31,183.55,182.3,182.31,29538.0
2024-12-27 15:30:00,182.37,182.78,181.8,182.55,75852.0,182.37,182.78,181.8,182.55,75852.0
2024-12-30 09:30:00,181.85,181.91,177.7,178.28,83595.0,181.85,181.91,177.7,178.28,83595.0
2024-12-30 10:00:00,178.42,178.56,176.05,176.41,60771.0,178.42,178.56,176.05,176.41,60771.0
2024-12-30 10:30:00,176.25,176.6,175.66,176.5,57780.0,176.25,176.6,175.66,176.5,57780.0
2024-12-30 11:00:00,176.5,177.0,175.65,176.15,69591.0,176.5,177.0,175.65,176.15,69591.0
2024-12-30 11:30:00,176.21,177.41,176.18,176.87,36705.0,176.21,177.41,176.18,176.87,36705.0
2024-12-30 12:00:00,176.87,178.34,176.8,178.25,46890.0,176.87,178.34,176.8,178.25,46890.0
2024-12-30 12:30:00,178.2,178.66,177.5,177.81,28402.0,178.2,178.66,177.5,177.81,28402.0
2024-12-30 13:00:00,177.71,178.49,177.5,178.2,39915.0,177.71,178.49,177.5,178.2,39915.0
2024-12-30 13:30:00,178.25,178.68,178.06,178.17,30895.0,178.25,178.68,178.06,178.17,30895.0
2024-12-30 14:00:00,178.18,178.21,177.1,177.36,37470.0,178.18,178.21,177.1,177.36,37470.0
2024-12-30 14:30:00,177.25,177.78,177.25,177.32,35638.0,177.25,177.78,177.25,177.32,35638.0
2024-12-30 15:00:00,177.37,177.89,176.69,177.4,56129.0,177.37,177.89,176.69,177.4,56129.0
2024-12-30 15:30:00,177.45,178.45,177.09,178.06,126748.0,177.45,178.45,177.09,178.06,126748.0
2024-12-31 09:30:00,179.26,180.8,178.7,178.97,69286.0,179.26,180.8,178.7,178.97,69286.0
2024-12-31 10:00:00,178.92,180.05,178.0,179.57,65816.0,178.92,180.05,178.0,179.57,65816.0
2024-12-31 10:30:00,179.67,180.12,179.32,179.8,31342.0,179.67,180.12,179.32,179.8,31342.0
2024-12-31 11:00:00,179.43,179.64,177.8,177.88,29738.0,179.43,179.64,177.8,177.88,29738.0
2024-12-31 11:30:00,177.75,177.91,177.26,177.33,22076.0,177.75,177.91,177.26,177.33,22076.0
2024-12-31 12:00:00,177.42,177.48,176.59,176.76,20292.0,177.42,177.48,176.59,176.76,20292.0
2024-12-31 12:30:00,176.78,177.81,176.47,177.68,24514.0,176.78,177.81,176.47,177.68,24514.0
2024-12-31 13:00:00,177.67,178.34,177.39,177.59,27507.0,177.67,178.34,177.39,177.59,27507.0
2024-12-31 13:30:00,177.48,177.91,177.02,177.02,35305.0,177.48,177.91,177.02,177.02,35305.0
2024-12-31 14:00:00,177.0,177.51,176.38,176.41,33197.0,177.0,177.51,176.38,176.41,33197.0
2024-12-31 14:30:00,176.32,177.19,176.01,177.04,27836.0,176.32,177.19,176.01,177.04,27836.0
2024-12-31 15:00:00,177.05,177.56,176.92,177.39,37174.0,177.05,177.56,176.92,177.39,37174.0
2024-12-31 15:30:00,177.4,177.47,176.04,176.24,169876.0,177.4,177.47,176.04,176.24,169876.0
2025-01-02 09:30:00,177.91,187.0,177.5,184.42,252071.0,177.91,187.0,177.5,184.42,252071.0
2025-01-02 10:00:00,184.54,184.76,183.04,183.87,78658.0,184.54,184.76,183.04,183.87,78658.0
2025-01-02 10:30:00,184.04,186.5,183.63,186.33,66790.0,184.04,186.5,183.63,186.33,66790.0
2025-01-02 11:00:00,186.28,186.51,185.02,186.16,58648.0,186.28,186.51,185.02,186.16,58648.0
2025-01-02 11:30:00,186.09,187.02,185.2,186.3,37225.0,186.09,187.02,185.2,186.3,37225.0
2025-01-02 12:00:00,186.33,187.42,185.85,186.05,52737.0,186.33,187.42,185.85,186.05,52737.0
2025-01-02 12:30:00,186.04,186.39,185.17,186.34,32246.0,186.04,186.39,185.17,186.34,32246.0
2025-01-02 13:00:00,186.34,186.45,184.41,184.88,54733.0,186.34,186.45,184.41,184.88,54733.0
2025-01-02 13:30:00,184.82,184.82,183.67,184.53,45782.0,184.82,184.82,183.67,184.53,45782.0
2025-01-02 14:00:00,184.4,184.9,183.77,184.77,29258.0,184.4,184.9,183.77,184.77,29258.0
2025-01-02 14:30:00,184.63,185.2,184.41,184.56,28529.0,184.63,185.2,184.41,184.56,28529.0
2025-01-02 15:00:00,184.63,186.39,184.63,186.01,54433.0,184.63,186.39,184.63,186.01,54433.0
2025-01-02 15:30:00,186.04,186.9,185.17,186.48,170015.0,186.04,186.9,185.17,186.48,170015.0
2025-01-03 09:30:00,187.09,188.0,184.14,186.3,147192.0,187.09,188.0,184.14,186.3,147192.0
2025-01-03 10:00:00,186.21,187.62,185.21,185.78,51854.0,186.21,187.62,185.21,185.78,51854.0
2025-01-03 10:30:00,185.69,186.83,185.33,186.41,36474.0,185.69,186.83,185.33,186.41,36474.0
2025-01-03 11:00:00,186.31,186.44,184.6,184.68,44257.0,186.31,186.44,184.6,184.68,44257.0
2025-01-03 11:30:00,184.57,184.82,184.06,184.53,31980.0,184.57,184.82,184.06,184.53,31980.0
2025-01-03 12:00:00,184.53,185.59,184.49,185.55,24516.0,184.53,185.59,184.49,185.55,24516.0
2025-01-03 12:30:00,185.69,185.88,184.85,185.7,32807.0,185.69,185.88,184.85,185.7,32807.0
2025-01-03 13:00:00,185.7,186.46,185.53,186.22,32534.0,185.7,186.46,185.53,186.22,32534.0
2025-01-03 13:30:00,186.25,186.25,185.21,185.52,24436.0,186.25,186.25,185.21,185.52,24436.0
2025-01-03 14:00:00,185.58,186.28,185.41,186.02,18341.0,185.58,186.28,185.41,186.02,18341.0
2025-01-03 14:30:00,185.89,186.44,185.8,186.33,33368.0,185.89,186.44,185.8,186.33,33368.0
2025-01-03 15:00:00,186.31,186.54,185.95,186.29,50910.0,186.31,186.54,185.95,186.29,50910.0
2025-01-03 15:30:00,186.25,186.53,185.92,186.5,113247.0,186.25,186.53,185.92,186.5,113247.0
2025-01-06 09:30:00,191.48,195.08,189.96,194.7,266937.0,191.48,195.08,189.96,194.7,266937.0
2025-01-06 10:00:00,194.65,196.2,192.47,194.4,175454.0,194.65,196.2,192.47,194.4,175454.0
2025-01-06 10:30:00,194.56,197.66,194.31,197.37,133489.0,194.56,197.66,194.31,197.37,133489.0
2025-01-06 11:00:00,197.48,197.51,195.25,195.55,61502.0,197.48,197.51,195.25,195.55,61502.0
2025-01-06 11:30:00,195.54,196.98,195.47,196.34,42175.0,195.54,196.98,195.47,196.34,42175.0
2025-01-06 12:00:00,196.22,196.38,194.2,194.94,52695.0,196.22,196.38,194.2,194.94,52695.0
2025-01-06 12:30:00,194.94,195.49,194.31,194.92,32170.0,194.94,195.49,194.31,194.92,32170.0
2025-01-06 13:00:00,195.0,195.06,193.69,194.53,34047.0,195.0,195.06,193.69,194.53,34047.0
2025-01-06 13:30:00,194.46,194.46,193.29,193.31,28485.0,194.46,194.46,193.29,193.31,28485.0
2025-01-06 14:00:00,193.34,193.99,192.69,193.55,46850.0,193.34,193.99,192.69,193.55,46850.0
2025-01-06 14:30:00,193.41,193.6,191.85,191.95,48218.0,193.41,193.6,191.85,191.95,48218.0
2025-01-06 15:00:00,191.95,192.64,191.85,191.98,62823.0,191.95,192.64,191.85,191.98,62823.0
2025-01-06 15:30:00,191.95,192.07,190.63,191.33,188130.0,191.95,192.07,190.63,191.33,188130.0
2025-01-07 09:30:00,194.13,199.5,194.0,198.78,200651.0,194.13,199.5,194.0,198.78,200651.0
2025-01-07 10:00:00,198.67,198.78,195.59,196.48,109950.0,198.67,198.78,195.59,196.48,109950.0
2025-01-07 10:30:00,196.48,198.17,194.66,198.08,112981.0,196.48,198.17,194.66,198.08,112981.0
2025-01-07 11:00:00,198.1,198.17,195.82,196.15,42975.0,198.1,198.17,195.82,196.15,42975.0
2025-01-07 11:30:00,196.3,196.39,194.58,194.75,48112.0,196.3,196.39,194.58,194.75,48112.0
2025-01-07 12:00:00,194.78,196.03,194.45,196.03,31129.0,194.78,196.03,194.45,196.03,31129.0
2025-01-07 12:30:00,195.84,197.05,195.84,196.67,45140.0,195.84,197.05,195.84,196.67,45140.0
2025-01-07 13:00:00,196.7,201.2,196.69,200.4,117424.0,196.7,201.2,196.69,200.4,117424.0
2025-01-07 13:30:00,200.28,200.37,198.64,199.56,61132.0,200.28,200.37,198.64,199.56,61132.0
2025-01-07 14:00:00,199.4,200.86,198.98,199.46,78167.0,199.4,200.86,198.98,199.46,78167.0
2025-01-07 14:30:00,199.23,200.32,199.0,199.67,68882.0,199.23,200.32,199.0,199.67,68882.0
2025-01-07 15:00:00,199.78,199.78,196.52,197.35,97428.0,199.78,199.78,196.52,197.35,97428.0
2025-01-07 15:30:00,197.45,198.45,195.98,197.66,230051.0,197.45,198.45,195.98,197.66,230051.0
2025-01-08 09:30:00,194.1,195.01,189.56,193.17,168529.0,194.1,195.01,189.56,193.17,168529.0
2025-01-08 10:00:00,193.0,194.5,191.41,191.93,71622.0,193.0,194.5,191.41,191.93,71622.0
2025-01-08 10:30:00,192.03,192.22,190.56,191.57,65123.0,192.03,192.22,190.56,191.57,65123.0
2025-01-08 11:00:00,191.44,192.54,190.2,191.76,56376.0,191.44,192.54,190.2,191.76,56376.0
2025-01-08 11:30:00,191.59,192.84,191.36,192.71,40911.0,191.59,192.84,191.36,192.71,40911.0
2025-01-08 12:00:00,192.74,192.79,190.46,190.47,53454.0,192.74,192.79,190.46,190.47,53454.0
2025-01-08 12:30:00,190.51,190.75,189.43,189.43,56242.0,190.51,190.75,189.43,189.43,56242.0
2025-01-08 13:00:00,189.68,191.04,189.62,190.48,30246.0,189.68,191.04,189.62,190.48,30246.0
2025-01-08 13:30:00,190.4,190.89,188.45,188.45,48497.0,190.4,190.89,188.45,188.45,48497.0
2025-01-08 14:00:00,188.43,191.46,188.31,191.34,45908.0,188.43,191.46,188.31,191.34,45908.0
2025-01-08 14:30:00,191.31,191.5,190.66,190.98,26709.0,191.31,191.5,190.66,190.98,26709.0
2025-01-08 15:00:00,191.08,191.26,190.5,191.04,41758.0,191.08,191.26,190.5,191.04,41758.0
2025-01-08 15:30:00,191.0,191.25,189.61,191.2,104686.0,191.0,191.25,189.61,191.2,104686.0
2025-01-10 09:30:00,190.52,191.66,188.11,189.89,132324.0,190.52,191.66,188.11,189.89,132324.0
2025-01-10 10:00:00,189.43,189.76,187.07,189.48,100463.0,189.43,189.76,187.07,189.48,100463.0
2025-01-10 10:30:00,189.48,190.49,188.15,189.42,51590.0,189.48,190.49,188.15,189.42,51590.0
2025-01-10 11:00:00,189.45,189.72,187.95,188.07,28606.0,189.45,189.72,187.95,188.07,28606.0
2025-01-10 11:30:00,188.0,189.13,187.26,188.31,35528.0,188.0,189.13,187.26,188.31,35528.0
2025-01-10 12:00:00,188.29,188.75,187.8,187.99,18747.0,188.29,188.75,187.8,187.99,18747.0
2025-01-10 12:30:00,188.03,188.64,187.48,188.64,24885.0,188.03,188.64,187.48,188.64,24885.0
2025-01-10 13:00:00,188.52,189.83,188.28,189.56,25114.0,188.52,189.83,188.28,189.56,25114.0
2025-01-10 13:30:00,189.38,189.62,188.13,188.19,24422.0,189.38,189.62,188.13,188.19,24422.0
2025-01-10 14:00:00,188.27,188.31,187.63,188.03,20737.0,188.27,188.31,187.63,188.03,20737.0
2025-01-10 14:30:00,188.16,188.42,187.5,188.28,13498.0,188.16,188.42,187.5,188.28,13498.0
2025-01-10 15:00:00,188.42,188.42,186.97,188.03,42138.0,188.42,188.42,186.97,188.03,42138.0
2025-01-10 15:30:00,187.98,190.6,187.66,189.37,234251.0,187.98,190.6,187.66,189.37,234251.0
2025-01-13 09:30:00,186.66,187.0,183.06,185.86,173498.0,186.66,187.0,183.06,185.86,173498.0
2025-01-13 10:00:00,185.83,185.89,182.51,182.68,87006.0,185.83,185.89,182.51,182.68,87006.0
2025-01-13 10:30:00,182.75,184.38,181.61,181.74,92614.0,182.75,184.38,181.61,181.74,92614.0
2025-01-13 11:00:00,181.8,182.13,180.28,181.43,85719.0,181.8,182.13,180.28,181.43,85719.0
2025-01-13 11:30:00,181.49,182.72,181.0,181.16,33595.0,181.49,182.72,181.0,181.16,33595.0
2025-01-13 12:00:00,181.0,182.65,180.96,181.84,17393.0,181.0,182.65,180.96,181.84,17393.0
2025-01-13 12:30:00,181.86,183.17,181.61,183.14,38147.0,181.86,183.17,181.61,183.14,38147.0
2025-01-13 13:00:00,183.17,183.98,182.72,183.11,31084.0,183.17,183.98,182.72,183.11,31084.0
2025-01-13 13:30:00,183.3,184.82,183.08,184.24,28804.0,183.3,184.82,183.08,184.24,28804.0
2025-01-13 14:00:00,184.3,184.5,183.86,184.36,18313.0,184.3,184.5,183.86,184.36,18313.0
2025-01-13 14:30:00,184.36,184.79,182.69,183.51,32475.0,184.36,184.79,182.69,183.51,32475.0
2025-01-13 15:00:00,183.51,183.64,182.71,182.76,29792.0,183.51,183.64,182.71,182.76,29792.0
2025-01-13 15:30:00,182.83,184.02,182.1,183.55,151902.0,182.83,184.02,182.1,183.55,151902.0
2025-01-14 09:30:00,186.0,189.3,185.0,185.55,141575.0,186.0,189.3,185.0,185.55,141575.0
2025-01-14 10:00:00,185.65,186.44,184.1,185.07,84772.0,185.65,186.44,184.1,185.07,84772.0
2025-01-14 10:30:00,184.93,185.91,184.73,185.22,28842.0,184.93,185.91,184.73,185.22,28842.0
2025-01-14 11:00:00,185.16,185.29,183.88,184.27,124393.0,185.16,185.29,183.88,184.27,124393.0
2025-01-14 11:30:00,184.27,184.6,183.19,183.65,27994.0,184.27,184.6,183.19,183.65,27994.0
2025-01-14 12:00:00,183.6,184.1,182.79,183.95,26373.0,183.6,184.1,182.79,183.95,26373.0
2025-01-14 12:30:00,183.82,185.45,183.2,185.45,20203.0,183.82,185.45,183.2,185.45,20203.0
2025-01-14 13:00:00,185.42,186.04,185.3,185.74,34991.0,185.42,186.04,185.3,185.74,34991.0
2025-01-14 13:30:00,185.74,186.42,185.53,185.74,19065.0,185.74,186.42,185.53,185.74,19065.0
2025-01-14 14:00:00,185.78,186.13,185.46,185.88,17790.0,185.78,186.13,185.46,185.88,17790.0
2025-01-14 14:30:00,185.88,186.89,185.65,185.65,35529.0,185.88,186.89,185.65,185.65,35529.0
2025-01-14 15:00:00,185.69,185.79,184.65,185.68,22899.0,185.69,185.79,184.65,185.68,22899.0
2025-01-14 15:30:00,185.74,185.92,184.75,185.28,56314.0,185.74,185.92,184.75,185.28,56314.0
2025-01-15 09:30:00,190.1,192.28,189.31,191.45,178080.0,190.1,192.28,189.31,191.45,178080.0
2025-01-15 10:00:00,191.62,192.68,189.7,190.52,74325.0,191.62,192.68,189.7,190.52,74325.0
2025-01-15 10:30:00,190.34,191.24,190.07,190.39,28960.0,190.34,191.24,190.07,190.39,28960.0
2025-01-15 11:00:00,190.6,190.67,188.54,189.28,30525.0,190.6,190.67,188.54,189.28,30525.0
2025-01-15 11:30:00,189.39,189.98,188.29,189.73,32663.0,189.39,189.98,188.29,189.73,32663.0
2025-01-15 12:00:00,189.77,190.31,187.95,188.98,72966.0,189.77,190.31,187.95,188.98,72966.0
2025-01-15 12:30:00,188.93,189.74,188.07,188.23,19854.0,188.93,189.74,188.07,188.23,19854.0
2025-01-15 13:00:00,188.24,188.93,187.59,188.68,32378.0,188.24,188.93,187.59,188.68,32378.0
2025-01-15 13:30:00,188.56,188.85,188.0,188.23,22545.0,188.56,188.85,188.0,188.23,22545.0
2025-01-15 14:00:00,188.32,188.7,187.56,188.7,22995.0,188.32,188.7,187.56,188.7,22995.0
2025-01-15 14:30:00,188.72,189.41,188.4,188.4,21738.0,188.72,189.41,188.4,188.4,21738.0
2025-01-15 15:00:00,188.39,188.5,187.34,187.39,27694.0,188.39,188.5,187.34,187.39,27694.0
2025-01-15 15:30:00,187.39,187.48,186.27,186.74,81128.0,187.39,187.48,186.27,186.74,81128.0
2025-01-16 09:30:00,189.4,191.0,187.73,190.14,234690.0,189.4,191.0,187.73,190.14,234690.0
2025-01-16 10:00:00,190.2,192.0,189.26,190.54,78904.0,190.2,192.0,189.26,190.54,78904.0
2025-01-16 10:30:00,190.4,191.92,189.12,191.59,69183.0,190.4,191.92,189.12,191.59,69183.0
2025-01-16 11:00:00,191.59,193.64,191.58,192.84,139296.0,191.59,193.64,191.58,192.84,139296.0
2025-01-16 11:30:00,192.83,193.5,191.27,193.13,63409.0,192.83,193.5,191.27,193.13,63409.0
2025-01-16 12:00:00,193.03,194.36,193.03,194.08,59470.0,193.03,194.36,193.03,194.08,59470.0
2025-01-16 12:30:00,194.0,194.57,193.45,193.53,52435.0,194.0,194.57,193.45,193.53,52435.0
2025-01-16 13:00:00,193.5,194.22,193.36,193.36,67495.0,193.5,194.22,193.36,193.36,67495.0
2025-01-16 13:30:00,193.31,193.48,192.36,192.65,40419.0,193.31,193.48,192.36,192.65,40419.0
2025-01-16 14:00:00,192.6,193.43,192.22,192.5,90074.0,192.6,193.43,192.22,192.5,90074.0
2025-01-16 14:30:00,192.45,192.45,190.88,191.58,45948.0,192.45,192.45,190.88,191.58,45948.0
2025-01-16 15:00:00,191.65,191.99,190.91,191.36,40366.0,191.65,191.99,190.91,191.36,40366.0
2025-01-16 15:30:00,191.35,192.29,190.68,190.88,136349.0,191.35,192.29,190.68,190.88,136349.0
2025-01-17 09:30:00,193.88,193.88,190.66,191.22,169206.0,193.88,193.88,190.66,191.22,169206.0
2025-01-17 10:00:00,191.11,192.5,190.89,191.14,35324.0,191.11,192.5,190.89,191.14,35324.0
2025-01-17 10:30:00,191.16,192.52,190.78,192.3,32248.0,191.16,192.52,190.78,192.3,32248.0
2025-01-17 11:00:00,192.06,192.8,191.21,191.91,55122.0,192.06,192.8,191.21,191.91,55122.0
2025-01-17 11:30:00,192.0,192.68,191.41,192.3,32364.0,192.0,192.68,191.41,192.3,32364.0
2025-01-17 12:00:00,192.28,194.0,191.83,193.93,49844.0,192.28,194.0,191.83,193.93,49844.0
2025-01-17 12:30:00,193.86,193.98,192.31,192.58,35757.0,193.86,193.98,192.31,192.58,35757.0
2025-01-17 13:00:00,192.47,192.47,190.57,190.65,34156.0,192.47,192.47,190.57,190.65,34156.0
2025-01-17 13:30:00,190.66,191.53,190.66,191.48,32041.0,190.66,191.53,190.66,191.48,32041.0
2025-01-17 14:00:00,191.34,192.18,191.21,191.9,31202.0,191.34,192.18,191.21,191.9,31202.0
2025-01-17 14:30:00,191.85,192.35,191.41,191.79,27216.0,191.85,192.35,191.41,191.79,27216.0
2025-01-17 15:00:00,191.67,192.53,191.06,192.0,60763.0,191.67,192.53,191.06,192.0,60763.0
2025-01-17 15:30:00,191.88,193.08,191.68,192.93,145047.0,191.88,193.08,191.68,192.93,145047.0
2025-01-21 09:30:00,189.8,192.15,187.17,190.25,271458.0,189.8,192.15,187.17,190.25,271458.0
2025-01-21 10:00:00,190.61,190.73,188.44,189.71,68256.0,190.61,190.73,188.44,189.71,68256.0
2025-01-21 10:30:00,189.5,189.64,185.67,186.57,130664.0,189.5,189.64,185.67,186.57,130664.0
2025-01-21 11:00:00,186.57,186.57,182.31,182.53,231779.0,186.57,186.57,182.31,182.53,231779.0
2025-01-21 11:30:00,182.39,183.18,180.58,182.36,309348.0,182.39,183.18,180.58,182.36,309348.0
2025-01-21 12:00:00,182.37,183.1,181.09,181.19,199352.0,182.37,183.1,181.09,181.19,199352.0
2025-01-21 12:30:00,181.15,181.26,179.59,180.28,189375.0,181.15,181.26,179.59,180.28,189375.0
2025-01-21 13:00:00,180.28,181.41,179.88,180.34,228800.0,180.28,181.41,179.88,180.34,228800.0
2025-01-21 13:30:00,180.32,183.31,180.1,183.21,140004.0,180.32,183.31,180.1,183.21,140004.0
2025-01-21 14:00:00,183.21,184.9,182.95,184.25,136034.0,183.21,184.9,182.95,184.25,136034.0
2025-01-21 14:30:00,184.15,184.35,183.41,184.2,49820.0,184.15,184.35,183.41,184.2,49820.0
2025-01-21 15:00:00,184.31,184.4,183.64,184.4,53779.0,184.31,184.4,183.64,184.4,53779.0
2025-01-21 15:30:00,184.32,184.78,183.5,183.52,189482.0,184.32,184.78,183.5,183.52,189482.0
2025-01-22 09:30:00,183.23,183.65,177.57,177.76,400080.0,183.23,183.65,177.57,177.76,400080.0
2025-01-22 10:00:00,177.7,180.76,177.57,178.18,170148.0,177.7,180.76,177.57,178.18,170148.0
2025-01-22 10:30:00,178.18,178.66,177.45,177.84,111109.0,178.18,178.66,177.45,177.84,111109.0
2025-01-22 11:00:00,177.73,178.77,177.22,177.86,146257.0,177.73,178.77,177.22,177.86,146257.0
2025-01-22 11:30:00,177.8,178.0,176.3,176.73,131358.0,177.8,178.0,176.3,176.73,131358.0
2025-01-22 12:00:00,176.81,177.02,175.79,176.42,133716.0,176.81,177.02,175.79,176.42,133716.0
2025-01-22 12:30:00,176.42,176.69,175.89,176.1,61086.0,176.42,176.69,175.89,176.1,61086.0
2025-01-22 13:00:00,176.2,176.49,175.24,175.26,93042.0,176.2,176.49,175.24,175.26,93042.0
2025-01-22 13:30:00,175.3,175.74,174.35,174.71,136345.0,175.3,175.74,174.35,174.71,136345.0
2025-01-22 14:00:00,174.71,175.0,174.12,174.58,133347.0,174.71,175.0,174.12,174.58,133347.0
2025-01-22 14:30:00,174.58,174.9,173.92,174.3,142712.0,174.58,174.9,173.92,174.3,142712.0
2025-01-22 15:00:00,174.34,174.4,172.07,172.95,295325.0,174.34,174.4,172.07,172.95,295325.0
2025-01-22 15:30:00,172.95,173.87,171.68,171.91,586262.0,172.95,173.87,171.68,171.91,586262.0
2025-01-23 09:30:00,171.25,171.58,167.28,167.88,353693.0,171.25,171.58,167.28,167.88,353693.0
2025-01-23 10:00:00,167.95,167.96,165.85,166.66,304392.0,167.95,167.96,165.85,166.66,304392.0
2025-01-23 10:30:00,166.59,167.56,166.36,166.89,210291.0,166.59,167.56,166.36,166.89,210291.0
2025-01-23 11:00:00,166.81,169.76,166.62,169.44,310507.0,166.81,169.76,166.62,169.44,310507.0
2025-01-23 11:30:00,169.56,170.1,167.92,168.74,144426.0,169.56,170.1,167.92,168.74,144426.0
2025-01-23 12:00:00,168.72,171.2,168.4,171.05,141398.0,168.72,171.2,168.4,171.05,141398.0
2025-01-23 12:30:00,171.06,173.76,171.0,172.61,208657.0,171.06,173.76,171.0,172.61,208657.0
2025-01-23 13:00:00,172.5,174.69,172.31,173.74,128173.0,172.5,174.69,172.31,173.74,128173.0
2025-01-23 13:30:00,173.84,175.21,173.5,174.77,149732.0,173.84,175.21,173.5,174.77,149732.0
2025-01-23 14:00:00,174.68,175.75,173.29,173.49,156225.0,174.68,175.75,173.29,173.49,156225.0
2025-01-23 14:30:00,173.53,174.9,173.4,173.78,74184.0,173.53,174.9,173.4,173.78,74184.0
2025-01-23 15:00:00,173.78,175.39,173.58,175.33,106826.0,173.78,175.39,173.58,175.33,106826.0
2025-01-23 15:30:00,175.4,175.42,173.8,173.99,616430.0,175.4,175.42,173.8,173.99,616430.0
2025-01-24 09:30:00,173.78,174.04,170.66,170.87,277376.0,173.78,174.04,170.66,170.87,277376.0
2025-01-24 10:00:00,171.34,171.39,169.55,170.47,206902.0,171.34,171.39,169.55,170.47,206902.0
2025-01-24 10:30:00,170.68,172.25,170.39,171.39,264769.0,170.68,172.25,170.39,171.39,264769.0
2025-01-24 11:00:00,171.3,171.34,169.87,170.1,157012.0,171.3,171.34,169.87,170.1,157012.0
2025-01-24 11:30:00,170.16,171.35,169.97,170.62,149871.0,170.16,171.35,169.97,170.62,149871.0
2025-01-24 12:00:00,170.48,170.79,169.79,170.0,83747.0,170.48,170.79,169.79,170.0,83747.0
2025-01-24 12:30:00,170.04,170.26,169.25,169.43,98090.0,170.04,170.26,169.25,169.43,98090.0
2025-01-24 13:00:00,169.4,170.35,169.12,169.66,111516.0,169.4,170.35,169.12,169.66,111516.0
2025-01-24 13:30:00,169.56,169.9,168.83,169.09,170608.0,169.56,169.9,168.83,169.09,170608.0
2025-01-24 14:00:00,169.04,169.64,168.82,169.14,150806.0,169.04,169.64,168.82,169.14,150806.0
2025-01-24 14:30:00,169.22,169.97,169.0,169.12,247377.0,169.22,169.97,169.0,169.12,247377.0
2025-01-24 15:00:00,169.15,169.35,168.53,168.57,162314.0,169.15,169.35,168.53,168.57,162314.0
2025-01-24 15:30:00,168.64,169.66,167.65,168.34,613946.0,168.64,169.66,167.65,168.34,613946.0
2025-01-27 09:30:00,166.3,168.4,165.49,165.89,312536.0,166.3,168.4,165.49,165.89,312536.0
2025-01-27 10:00:00,165.76,165.96,163.0,163.93,266656.0,165.76,165.96,163.0,163.93,266656.0
2025-01-27 10:30:00,163.9,164.09,161.95,162.06,174808.0,163.9,164.09,161.95,162.06,174808.0
2025-01-27 11:00:00,162.13,162.49,161.57,161.92,145453.0,162.13,162.49,161.57,161.92,145453.0
2025-01-27 11:30:00,161.9,163.96,161.75,163.65,90729.0,161.9,163.96,161.75,163.65,90729.0
2025-01-27 12:00:00,163.7,165.95,163.6,164.75,139169.0,163.7,165.95,163.6,164.75,139169.0
2025-01-27 12:30:00,165.14,165.22,163.37,163.37,49223.0,165.14,165.22,163.37,163.37,49223.0
2025-01-27 13:00:00,163.7,163.8,162.81,163.33,53595.0,163.7,163.8,162.81,163.33,53595.0
2025-01-27 13:30:00,163.3,164.0,162.67,162.74,41354.0,163.3,164.0,162.67,162.74,41354.0
2025-01-27 14:00:00,162.83,164.04,162.82,163.83,56331.0,162.83,164.04,162.82,163.83,56331.0
2025-01-27 14:30:00,163.84,163.9,161.92,162.14,65334.0,163.84,163.9,161.92,162.14,65334.0
2025-01-27 15:00:00,162.05,163.2,162.05,163.03,113078.0,162.05,163.2,162.05,163.03,113078.0
2025-01-27 15:30:00,163.08,164.59,162.98,164.31,273052.0,163.08,164.59,162.98,164.31,273052.0
2025-01-28 09:30:00,164.52,165.0,159.61,160.64,358781.0,164.52,165.0,159.61,160.64,358781.0
2025-01-28 10:00:00,160.68,161.96,160.26,161.08,181941.0,160.68,161.96,160.26,161.08,181941.0
2025-01-28 10:30:00,161.04,161.42,159.38,159.9,107084.0,161.04,161.42,159.38,159.9,107084.0
2025-01-28 11:00:00,160.01,160.64,158.27,159.07,169284.0,160.01,160.64,158.27,159.07,169284.0
2025-01-28 11:30:00,158.87,158.93,158.08,158.63,91134.0,158.87,158.93,158.08,158.63,91134.0
2025-01-28 12:00:00,158.58,159.87,158.15,159.68,159554.0,158.58,159.87,158.15,159.68,159554.0
2025-01-28 12:30:00,159.76,159.79,158.8,159.14,73638.0,159.76,159.79,158.8,159.14,73638.0
2025-01-28 13:00:00,159.13,159.92,159.07,159.32,55220.0,159.13,159.92,159.07,159.32,55220.0
2025-01-28 13:30:00,159.39,159.73,158.67,159.63,54235.0,159.39,159.73,158.67,159.63,54235.0
2025-01-28 14:00:00,159.57,160.52,159.56,160.0,111402.0,159.57,160.52,159.56,160.0,111402.0
2025-01-28 14:30:00,160.09,160.79,160.09,160.17,91640.0,160.09,160.79,160.09,160.17,91640.0
2025-01-28 15:00:00,160.1,160.27,159.08,159.18,92692.0,160.1,160.27,159.08,159.18,92692.0
2025-01-28 15:30:00,159.09,160.87,158.8,160.13,315049.0,159.09,160.87,158.8,160.13,315049.0
2025-01-29 09:30:00,164.59,171.2,164.18,171.19,679669.0,164.59,171.2,164.18,171.19,679669.0
2025-01-29 10:00:00,171.12,171.5,168.87,169.75,225626.0,171.12,171.5,168.87,169.75,225626.0
2025-01-29 10:30:00,169.67,170.73,169.0,169.19,126061.0,169.67,170.73,169.0,169.19,126061.0
2025-01-29 11:00:00,169.3,169.49,165.81,166.39,126768.0,169.3,169.49,165.81,166.39,126768.0
2025-01-29 11:30:00,166.36,166.47,164.87,165.43,69834.0,166.36,166.47,164.87,165.43,69834.0
2025-01-29 12:00:00,165.48,166.32,165.48,165.69,40588.0,165.48,166.32,165.48,165.69,40588.0
2025-01-29 12:30:00,165.73,166.41,165.39,165.69,55344.0,165.73,166.41,165.39,165.69,55344.0
2025-01-29 13:00:00,165.96,165.97,164.87,165.47,36830.0,165.96,165.97,164.87,165.47,36830.0
2025-01-29 13:30:00,165.47,165.73,164.27,164.87,66386.0,165.47,165.73,164.27,164.87,66386.0
2025-01-29 14:00:00,164.72,165.28,164.36,164.56,54101.0,164.72,165.28,164.36,164.56,54101.0
2025-01-29 14:30:00,164.7,167.17,164.7,166.1,101711.0,164.7,167.17,164.7,166.1,101711.0
2025-01-29 15:00:00,166.2,166.78,165.17,166.68,54567.0,166.2,166.78,165.17,166.68,54567.0
2025-01-29 15:30:00,166.68,166.84,165.46,166.01,230852.0,166.68,166.84,165.46,166.01,230852.0
2025-01-30 09:30:00,168.14,168.7,165.54,165.89,133187.0,168.14,168.7,165.54,165.89,133187.0
2025-01-30 10:00:00,166.06,169.6,165.81,168.73,118799.0,166.06,169.6,165.81,168.73,118799.0
2025-01-30 10:30:00,168.81,169.97,168.56,168.76,103142.0,168.81,169.97,168.56,168.76,103142.0
2025-01-30 11:00:00,168.78,169.24,168.2,169.1,85612.0,168.78,169.24,168.2,169.1,85612.0
2025-01-30 11:30:00,169.19,169.34,167.01,167.16,43477.0,169.19,169.34,167.01,167.16,43477.0
2025-01-30 12:00:00,167.16,167.16,165.93,166.58,43299.0,167.16,167.16,165.93,166.58,43299.0
2025-01-30 12:30:00,166.62,166.63,165.78,166.03,46946.0,166.62,166.63,165.78,166.03,46946.0
2025-01-30 13:00:00,166.15,166.92,166.0,166.56,32351.0,166.15,166.92,166.0,166.56,32351.0
2025-01-30 13:30:00,166.68,167.21,166.44,166.57,27763.0,166.68,167.21,166.44,166.57,27763.0
2025-01-30 14:00:00,166.72,168.0,166.34,168.0,25694.0,166.72,168.0,166.34,168.0,25694.0
2025-01-30 14:30:00,168.05,168.67,167.57,167.73,29333.0,168.05,168.67,167.57,167.73,29333.0
2025-01-30 15:00:00,167.77,168.14,167.59,168.0,30755.0,167.77,168.14,167.59,168.0,30755.0
2025-01-30 15:30:00,168.05,168.29,165.66,167.38,101643.0,168.05,168.29,165.66,167.38,101643.0
2025-01-31 09:30:00,166.28,169.0,166.22,166.8,162567.0,166.28,169.0,166.22,166.8,162567.0
2025-01-31 10:00:00,166.72,168.65,166.22,168.65,75758.0,166.72,168.65,166.22,168.65,75758.0
2025-01-31 10:30:00,168.74,169.77,168.14,168.38,95158.0,168.74,169.77,168.14,168.38,95158.0
2025-01-31 11:00:00,168.36,168.93,167.91,168.32,64822.0,168.36,168.93,167.91,168.32,64822.0
2025-01-31 11:30:00,168.21,168.59,167.43,167.88,57101.0,168.21,168.59,167.43,167.88,57101.0
2025-01-31 12:00:00,167.6,167.89,167.19,167.8,45377.0,167.6,167.89,167.19,167.8,45377.0
2025-01-31 12:30:00,167.74,168.2,167.45,167.45,26693.0,167.74,168.2,167.45,167.45,26693.0
2025-01-31 13:00:00,167.49,168.3,166.88,166.92,37136.0,167.49,168.3,166.88,166.92,37136.0
2025-01-31 13:30:00,166.95,167.23,166.08,166.7,45460.0,166.95,167.23,166.08,166.7,45460.0
2025-01-31 14:00:00,166.7,167.48,166.46,167.17,49924.0,166.7,167.48,166.46,167.17,49924.0
2025-01-31 14:30:00,167.32,167.58,166.71,167.32,40180.0,167.32,167.58,166.71,167.32,40180.0
2025-01-31 15:00:00,167.26,167.37,166.68,167.12,64802.0,167.26,167.37,166.68,167.12,64802.0
2025-01-31 15:30:00,167.19,168.29,167.19,167.53,214217.0,167.19,168.29,167.19,167.53,214217.0
2025-02-03 09:30:00,163.31,166.91,162.0,166.54,168724.0,163.31,166.91,162.0,166.54,168724.0
2025-02-03 10:00:00,166.36,167.81,164.58,167.64,133742.0,166.36,167.81,164.58,167.64,133742.0
2025-02-03 10:30:00,167.34,168.52,166.81,168.18,116559.0,167.34,168.52,166.81,168.18,116559.0
2025-02-03 11:00:00,168.18,169.28,168.01,169.26,103214.0,168.18,169.28,168.01,169.26,103214.0
2025-02-03 11:30:00,169.0,169.95,166.81,167.03,92807.0,169.0,169.95,166.81,167.03,92807.0
2025-02-03 12:00:00,166.98,167.37,166.08,166.27,46201.0,166.98,167.37,166.08,166.27,46201.0
2025-02-03 12:30:00,166.24,167.01,165.66,166.76,59270.0,166.24,167.01,165.66,166.76,59270.0
2025-02-03 13:00:00,166.49,167.07,165.5,166.71,75058.0,166.49,167.07,165.5,166.71,75058.0
2025-02-03 13:30:00,167.0,168.08,166.87,167.52,60376.0,167.0,168.08,166.87,167.52,60376.0
2025-02-03 14:00:00,167.41,168.98,167.41,168.42,37494.0,167.41,168.98,167.41,168.42,37494.0
2025-02-03 14:30:00,168.46,168.9,168.19,168.85,39552.0,168.46,168.9,168.19,168.85,39552.0
2025-02-03 15:00:00,168.84,169.34,168.5,168.62,56616.0,168.84,169.34,168.5,168.62,56616.0
2025-02-03 15:30:00,168.62,168.96,167.1,167.22,203898.0,168.62,168.96,167.1,167.22,203898.0
2025-02-04 09:30:00,165.53,168.0,162.46,166.68,261002.0,165.53,168.0,162.46,166.68,261002.0
2025-02-04 10:00:00,166.85,168.61,166.4,167.3,66618.0,166.85,168.61,166.4,167.3,66618.0
2025-02-04 10:30:00,167.11,168.76,166.94,168.36,48345.0,167.11,168.76,166.94,168.36,48345.0
2025-02-04 11:00:00,168.36,169.72,167.7,169.47,85431.0,168.36,169.72,167.7,169.47,85431.0
2025-02-04 11:30:00,169.51,169.9,168.57,168.99,38388.0,169.51,169.9,168.57,168.99,38388.0
2025-02-04 12:00:00,169.03,169.04,167.21,167.29,39944.0,169.03,169.04,167.21,167.29,39944.0
2025-02-04 12:30:00,167.3,167.98,167.21,167.63,22226.0,167.3,167.98,167.21,167.63,22226.0
2025-02-04 13:00:00,167.69,167.69,166.23,167.03,66423.0,167.69,167.69,166.23,167.03,66423.0
2025-02-04 13:30:00,167.03,167.97,166.7,167.92,20956.0,167.03,167.97,166.7,167.92,20956.0
2025-02-04 14:00:00,167.8,168.66,167.5,167.5,54341.0,167.8,168.66,167.5,167.5,54341.0
2025-02-04 14:30:00,167.52,167.79,166.18,166.25,37574.0,167.52,167.79,166.18,166.25,37574.0
2025-02-04 15:00:00,166.17,166.89,166.08,166.36,32294.0,166.17,166.89,166.08,166.36,32294.0
2025-02-04 15:30:00,166.3,166.58,165.74,166.18,122876.0,166.3,166.58,165.74,166.18,122876.0
2025-02-05 09:30:00,169.64,171.54,165.45,169.37,257693.0,169.64,171.54,165.45,169.37,257693.0
2025-02-05 10:00:00,169.71,169.75,166.84,168.62,81509.0,169.71,169.75,166.84,168.62,81509.0
2025-02-05 10:30:00,168.5,169.92,168.49,168.78,55764.0,168.5,169.92,168.49,168.78,55764.0
2025-02-05 11:00:00,168.79,169.45,168.22,168.3,73593.0,168.79,169.45,168.22,168.3,73593.0
2025-02-05 11:30:00,168.33,168.39,167.5,168.07,34028.0,168.33,168.39,167.5,168.07,34028.0
2025-02-05 12:00:00,168.21,168.21,166.01,166.09,62527.0,168.21,168.21,166.01,166.09,62527.0
2025-02-05 12:30:00,166.01,167.04,166.01,166.71,49122.0,166.01,167.04,166.01,166.71,49122.0
2025-02-05 13:00:00,166.53,167.07,166.1,166.19,29141.0,166.53,167.07,166.1,166.19,29141.0
2025-02-05 13:30:00,166.17,167.19,166.17,166.87,55690.0,166.17,167.19,166.17,166.87,55690.0
2025-02-05 14:00:00,166.77,166.87,164.83,165.58,86769.0,166.77,166.87,164.83,165.58,86769.0
2025-02-05 14:30:00,165.58,166.76,164.13,164.36,95946.0,165.58,166.76,164.13,164.36,95946.0
2025-02-05 15:00:00,164.14,164.4,163.42,163.53,85641.0,164.14,164.4,163.42,163.53,85641.0
2025-02-05 15:30:00,163.46,163.57,162.19,162.32,258340.0,163.46,163.57,162.19,162.32,258340.0
2025-02-06 09:30:00,163.39,165.87,162.59,163.81,188045.0,163.39,165.87,162.59,163.81,188045.0
2025-02-06 10:00:00,163.93,167.0,163.55,166.17,125205.0,163.93,167.0,163.55,166.17,125205.0
2025-02-06 10:30:00,166.3,167.49,165.55,165.93,70803.0,166.3,167.49,165.55,165.93,70803.0
2025-02-06 11:00:00,165.92,167.41,165.26,167.13,49997.0,165.92,167.41,165.26,167.13,49997.0
2025-02-06 11:30:00,167.03,167.18,165.83,166.64,62322.0,167.03,167.18,165.83,166.64,62322.0
2025-02-06 12:00:00,166.64,167.22,166.37,166.61,54380.0,166.64,167.22,166.37,166.61,54380.0
2025-02-06 12:30:00,166.62,167.48,166.48,167.13,32420.0,166.62,167.48,166.48,167.13,32420.0
2025-02-06 13:00:00,167.2,167.51,166.85,167.24,27530.0,167.2,167.51,166.85,167.24,27530.0
2025-02-06 13:30:00,167.12,167.14,165.16,165.16,57899.0,167.12,167.14,165.16,165.16,57899.0
2025-02-06 14:00:00,165.04,166.11,165.0,165.35,62089.0,165.04,166.11,165.0,165.35,62089.0
2025-02-06 14:30:00,165.35,165.43,164.56,164.81,43249.0,165.35,165.43,164.56,164.81,43249.0
2025-02-06 15:00:00,164.83,165.69,164.71,165.61,61177.0,164.83,165.69,164.71,165.61,61177.0
2025-02-06 15:30:00,165.61,167.74,165.36,167.59,183007.0,165.61,167.74,165.36,167.59,183007.0
2025-02-07 09:30:00,167.67,170.72,166.89,169.53,138165.0,167.67,170.72,166.89,169.53,138165.0
2025-02-07 10:00:00,169.42,169.45,167.1,169.25,101621.0,169.42,169.45,167.1,169.25,101621.0
2025-02-07 10:30:00,169.15,169.82,166.77,167.66,103099.0,169.15,169.82,166.77,167.66,103099.0
2025-02-07 11:00:00,167.81,167.82,166.0,166.08,94451.0,167.81,167.82,166.0,166.08,94451.0
2025-02-07 11:30:00,165.96,166.67,165.3,165.59,39333.0,165.96,166.67,165.3,165.59,39333.0
2025-02-07 12:00:00,165.33,167.11,165.33,166.56,49106.0,165.33,167.11,165.33,166.56,49106.0
2025-02-07 12:30:00,166.56,167.15,166.54,166.74,20678.0,166.56,167.15,166.54,166.74,20678.0
2025-02-07 13:00:00,166.87,168.14,166.81,167.19,39011.0,166.87,168.14,166.81,167.19,39011.0
2025-02-07 13:30:00,167.04,167.38,166.49,166.98,52661.0,167.04,167.38,166.49,166.98,52661.0
2025-02-07 14:00:00,166.72,167.11,166.45,166.76,39577.0,166.72,167.11,166.45,166.76,39577.0
2025-02-07 14:30:00,166.76,167.42,166.59,167.23,22326.0,166.76,167.42,166.59,167.23,22326.0
2025-02-07 15:00:00,167.17,167.2,166.6,166.92,35442.0,167.17,167.2,166.6,166.92,35442.0
2025-02-07 15:30:00,167.02,168.49,166.68,168.43,215870.0,167.02,168.49,166.68,168.43,215870.0
2025-02-10 09:30:00,169.94,170.4,167.5,167.86,156146.0,169.94,170.4,167.5,167.86,156146.0
2025-02-10 10:00:00,167.95,168.91,167.65,168.27,85933.0,167.95,168.91,167.65,168.27,85933.0
2025-02-10 10:30:00,168.33,168.48,167.12,167.39,60958.0,168.33,168.48,167.12,167.39,60958.0
2025-02-10 11:00:00,167.39,167.61,164.8,165.5,232743.0,167.39,167.61,164.8,165.5,232743.0
2025-02-10 11:30:00,165.5,165.9,164.8,165.02,87387.0,165.5,165.9,164.8,165.02,87387.0
2025-02-10 12:00:00,164.99,165.24,163.29,163.43,91312.0,164.99,165.24,163.29,163.43,91312.0
2025-02-10 12:30:00,163.43,164.25,163.26,164.08,113229.0,163.43,164.25,163.26,164.08,113229.0
2025-02-10 13:00:00,164.15,164.32,162.97,163.22,61369.0,164.15,164.32,162.97,163.22,61369.0
2025-02-10 13:30:00,163.15,164.09,163.07,163.7,85610.0,163.15,164.09,163.07,163.7,85610.0
2025-02-10 14:00:00,163.68,164.19,163.52,163.81,54659.0,163.68,164.19,163.52,163.81,54659.0
2025-02-10 14:30:00,163.86,164.05,163.22,163.38,78099.0,163.86,164.05,163.22,163.38,78099.0
2025-02-10 15:00:00,163.31,163.65,162.9,163.5,93061.0,163.31,163.65,162.9,163.5,93061.0
2025-02-10 15:30:00,163.43,164.36,162.67,162.89,244770.0,163.43,164.36,162.67,162.89,244770.0
2025-02-11 09:30:00,165.46,166.86,162.44,164.96,286383.0,165.46,166.86,162.44,164.96,286383.0
2025-02-11 10:00:00,165.29,165.29,163.7,164.8,82095.0,165.29,165.29,163.7,164.8,82095.0
2025-02-11 10:30:00,164.75,165.2,163.67,164.56,93651.0,164.75,165.2,163.67,164.56,93651.0
2025-02-11 11:00:00,164.68,164.77,163.3,164.26,74593.0,164.68,164.77,163.3,164.26,74593.0
2025-02-11 11:30:00,164.24,164.4,163.34,163.48,51311.0,164.24,164.4,163.34,163.48,51311.0
2025-02-11 12:00:00,163.44,163.55,161.88,162.01,118895.0,163.44,163.55,161.88,162.01,118895.0
2025-02-11 12:30:00,162.06,162.23,161.01,161.18,74170.0,162.06,162.23,161.01,161.18,74170.0
2025-02-11 13:00:00,161.05,161.24,160.51,160.57,74616.0,161.05,161.24,160.51,160.57,74616.0
2025-02-11 13:30:00,160.51,161.28,160.28,161.02,66914.0,160.51,161.28,160.28,161.02,66914.0
2025-02-11 14:00:00,160.89,161.82,160.86,161.57,70074.0,160.89,161.82,160.86,161.57,70074.0
2025-02-11 14:30:00,161.66,161.87,161.35,161.37,27968.0,161.66,161.87,161.35,161.37,27968.0
2025-02-11 15:00:00,161.53,161.69,160.45,161.25,70346.0,161.53,161.69,160.45,161.25,70346.0
2025-02-11 15:30:00,161.24,162.44,160.52,161.55,215133.0,161.24,162.44,160.52,161.55,215133.0
2025-02-12 09:30:00,159.66,161.41,157.86,160.35,189912.0,159.66,161.41,157.86,160.35,189912.0
2025-02-12 10:00:00,160.5,161.75,158.87,159.24,198350.0,160.5,161.75,158.87,159.24,198350.0
2025-02-12 10:30:00,159.25,160.16,158.8,159.52,95446.0,159.25,160.16,158.8,159.52,95446.0
2025-02-12 11:00:00,159.43,160.8,159.29,160.46,40815.0,159.43,160.8,159.29,160.46,40815.0
2025-02-12 11:30:00,160.5,161.24,159.94,159.94,54496.0,160.5,161.24,159.94,159.94,54496.0
2025-02-12 12:00:00,160.17,160.34,159.7,160.22,33346.0,160.17,160.34,159.7,160.22,33346.0
2025-02-12 12:30:00,160.1,161.75,160.01,161.52,75242.0,160.1,161.75,160.01,161.52,75242.0
2025-02-12 13:00:00,161.58,162.09,159.8,160.16,66968.0,161.58,162.09,159.8,160.16,66968.0
2025-02-12 13:30:00,159.91,159.93,159.11,159.25,57528.0,159.91,159.93,159.11,159.25,57528.0
2025-02-12 14:00:00,159.22,159.47,158.72,159.02,88994.0,159.22,159.47,158.72,159.02,88994.0
2025-02-12 14:30:00,159.1,159.49,158.81,159.1,49168.0,159.1,159.49,158.81,159.1,49168.0
2025-02-12 15:00:00,159.1,159.66,158.91,159.4,81692.0,159.1,159.66,158.91,159.4,81692.0
2025-02-12 15:30:00,159.4,159.49,158.3,158.64,177852.0,159.4,159.49,158.3,158.64,177852.0
2025-02-13 09:30:00,158.72,160.0,157.07,159.31,171352.0,158.72,160.0,157.07,159.31,171352.0
2025-02-13 10:00:00,159.3,160.63,158.25,160.22,115663.0,159.3,160.63,158.25,160.22,115663.0
2025-02-13 10:30:00,160.35,161.49,160.17,160.61,66409.0,160.35,161.49,160.17,160.61,66409.0
2025-02-13 11:00:00,160.68,160.85,159.49,159.74,49356.0,160.68,160.85,159.49,159.74,49356.0
2025-02-13 11:30:00,159.67,159.75,158.74,159.38,32947.0,159.67,159.75,158.74,159.38,32947.0
2025-02-13 12:00:00,159.4,160.12,159.13,159.7,39781.0,159.4,160.12,159.13,159.7,39781.0
2025-02-13 12:30:00,159.67,159.94,159.24,159.55,32523.0,159.67,159.94,159.24,159.55,32523.0
2025-02-13 13:00:00,159.55,159.82,159.0,159.41,34105.0,159.55,159.82,159.0,159.41,34105.0
2025-02-13 13:30:00,159.36,160.47,158.97,160.15,42357.0,159.36,160.47,158.97,160.15,42357.0
2025-02-13 14:00:00,160.05,160.68,159.82,160.52,25695.0,160.05,160.68,159.82,160.52,25695.0
2025-02-13 14:30:00,160.52,161.16,160.23,161.0,39279.0,160.52,161.16,160.23,161.0,39279.0
2025-02-13 15:00:00,161.01,161.1,160.41,160.53,50226.0,161.01,161.1,160.41,160.53,50226.0
2025-02-13 15:30:00,160.45,160.46,159.72,160.26,107070.0,160.45,160.46,159.72,160.26,107070.0
2025-02-14 09:30:00,160.98,163.71,160.0,163.28,182991.0,160.98,163.71,160.0,163.28,182991.0
2025-02-14 10:00:00,163.12,163.23,159.97,160.07,85029.0,163.12,163.23,159.97,160.07,85029.0
2025-02-14 10:30:00,160.02,161.69,159.83,161.13,52466.0,160.02,161.69,159.83,161.13,52466.0
2025-02-14 11:00:00,161.13,161.23,159.99,160.11,42264.0,161.13,161.23,159.99,160.11,42264.0
2025-02-14 11:30:00,160.21,161.08,160.2,161.08,29424.0,160.21,161.08,160.2,161.08,29424.0
2025-02-14 12:00:00,161.21,161.24,160.01,160.19,22006.0,161.21,161.24,160.01,160.19,22006.0
2025-02-14 12:30:00,160.15,160.21,159.6,159.73,33567.0,160.15,160.21,159.6,159.73,33567.0
2025-02-14 13:00:00,159.84,160.02,159.65,159.81,18813.0,159.84,160.02,159.65,159.81,18813.0
2025-02-14 13:30:00,159.96,160.1,159.6,159.94,64972.0,159.96,160.1,159.6,159.94,64972.0
2025-02-14 14:00:00,159.97,159.97,159.44,159.53,19417.0,159.97,159.97,159.44,159.53,19417.0
2025-02-14 14:30:00,159.72,160.33,159.33,159.86,27236.0,159.72,160.33,159.33,159.86,27236.0
2025-02-14 15:00:00,159.95,160.41,159.79,160.05,38054.0,159.95,160.41,159.79,160.05,38054.0
2025-02-14 15:30:00,160.0,160.4,159.42,159.73,153460.0,160.0,160.4,159.42,159.73,153460.0
2025-02-18 09:30:00,160.59,161.37,158.5,161.03,214775.0,160.59,161.37,158.5,161.03,214775.0
2025-02-18 10:00:00,161.05,161.35,159.58,160.94,90184.0,161.05,161.35,159.58,160.94,90184.0
2025-02-18 10:30:00,160.84,162.08,160.84,161.58,122011.0,160.84,162.08,160.84,161.58,122011.0
2025-02-18 11:00:00,161.61,162.81,161.55,161.74,92161.0,161.61,162.81,161.55,161.74,92161.0
2025-02-18 11:30:00,161.84,161.92,161.17,161.48,58447.0,161.84,161.92,161.17,161.48,58447.0
2025-02-18 12:00:00,161.6,161.66,160.95,161.14,43223.0,161.6,161.66,160.95,161.14,43223.0
2025-02-18 12:30:00,161.15,162.18,161.03,161.58,39248.0,161.15,162.18,161.03,161.58,39248.0
2025-02-18 13:00:00,161.58,161.58,160.78,161.58,43730.0,161.58,161.58,160.78,161.58,43730.0
2025-02-18 13:30:00,161.56,162.18,161.09,161.85,43930.0,161.56,162.18,161.09,161.85,43930.0
2025-02-18 14:00:00,161.81,162.34,161.07,162.34,45135.0,161.81,162.34,161.07,162.34,45135.0
2025-02-18 14:30:00,162.34,162.63,161.88,162.36,59687.0,162.34,162.63,161.88,162.36,59687.0
2025-02-18 15:00:00,162.3,163.2,162.07,163.2,60971.0,162.3,163.2,162.07,163.2,60971.0
2025-02-18 15:30:00,163.22,163.25,161.73,162.82,155757.0,163.22,163.25,161.73,162.82,155757.0
2025-02-19 09:30:00,166.29,170.7,165.69,167.63,444818.0,166.29,170.7,165.69,167.63,444818.0
2025-02-19 10:00:00,167.63,169.83,166.73,167.22,168637.0,167.63,169.83,166.73,167.22,168637.0
2025-02-19 10:30:00,167.05,168.3,164.9,165.3,147374.0,167.05,168.3,164.9,165.3,147374.0
2025-02-19 11:00:00,165.3,167.39,165.18,166.55,161366.0,165.3,167.39,165.18,166.55,161366.0
2025-02-19 11:30:00,166.54,167.0,165.71,166.06,51083.0,166.54,167.0,165.71,166.06,51083.0
2025-02-19 12:00:00,166.12,166.53,165.17,165.43,51662.0,166.12,166.53,165.17,165.43,51662.0
2025-02-19 12:30:00,165.43,165.77,165.07,165.29,40101.0,165.43,165.77,165.07,165.29,40101.0
2025-02-19 13:00:00,165.28,166.0,164.91,165.18,56759.0,165.28,166.0,164.91,165.18,56759.0
2025-02-19 13:30:00,165.18,165.38,164.7,164.7,45979.0,165.18,165.38,164.7,164.7,45979.0
2025-02-19 14:00:00,164.62,165.12,164.16,164.46,38017.0,164.62,165.12,164.16,164.46,38017.0
2025-02-19 14:30:00,164.45,164.61,163.9,164.31,45804.0,164.45,164.61,163.9,164.31,45804.0
2025-02-19 15:00:00,164.21,164.32,162.9,163.0,49547.0,164.21,164.32,162.9,163.0,49547.0
2025-02-19 15:30:00,163.11,163.65,162.28,162.49,166427.0,163.11,163.65,162.28,162.49,166427.0
2025-02-20 09:30:00,161.94,163.47,160.26,160.37,177965.0,161.94,163.47,160.26,160.37,177965.0
2025-02-20 10:00:00,160.44,161.06,159.86,160.59,194165.0,160.44,161.06,159.86,160.59,194165.0
2025-02-20 10:30:00,160.43,160.93,159.32,160.49,127418.0,160.43,160.93,159.32,160.49,127418.0
2025-02-20 11:00:00,160.57,161.37,160.04,160.56,87187.0,160.57,161.37,160.04,160.56,87187.0
2025-02-20 11:30:00,160.59,161.18,160.07,161.02,68236.0,160.59,161.18,160.07,161.02,68236.0
2025-02-20 12:00:00,161.04,161.37,160.6,161.3,60946.0,161.04,161.37,160.6,161.3,60946.0
2025-02-20 12:30:00,161.24,161.54,160.7,161.43,70004.0,161.24,161.54,160.7,161.43,70004.0
2025-02-20 13:00:00,161.31,162.3,161.24,162.24,67708.0,161.31,162.3,161.24,162.24,67708.0
2025-02-20 13:30:00,162.29,163.81,162.23,163.17,99326.0,162.29,163.81,162.23,163.17,99326.0
2025-02-20 14:00:00,163.16,164.55,163.16,164.01,76797.0,163.16,164.55,163.16,164.01,76797.0
2025-02-20 14:30:00,163.8,163.87,163.06,163.82,77303.0,163.8,163.87,163.06,163.82,77303.0
2025-02-20 15:00:00,163.81,164.45,163.43,163.55,98899.0,163.81,164.45,163.43,163.55,98899.0
2025-02-20 15:30:00,163.56,164.52,163.43,164.09,181468.0,163.56,164.52,163.43,164.09,181468.0
2025-02-21 09:30:00,162.46,164.22,160.69,161.33,235296.0,162.46,164.22,160.69,161.33,235296.0
2025-02-21 10:00:00,161.41,161.41,158.1,158.49,289942.0,161.41,161.41,158.1,158.49,289942.0
2025-02-21 10:30:00,158.22,158.8,156.63,157.51,226748.0,158.22,158.8,156.63,157.51,226748.0
2025-02-21 11:00:00,157.51,157.67,155.47,155.7,236245.0,157.51,157.67,155.47,155.7,236245.0
2025-02-21 11:30:00,155.73,155.9,155.08,155.33,116372.0,155.73,155.9,155.08,155.33,116372.0
2025-02-21 12:00:00,155.25,156.52,154.9,155.77,120491.0,155.25,156.52,154.9,155.77,120491.0
2025-02-21 12:30:00,155.73,155.83,154.89,155.24,78183.0,155.73,155.83,154.89,155.24,78183.0
2025-02-21 13:00:00,155.23,155.36,153.83,153.83,97523.0,155.23,155.36,153.83,153.83,97523.0
2025-02-21 13:30:00,153.81,154.81,153.69,153.72,116063.0,153.81,154.81,153.69,153.72,116063.0
2025-02-21 14:00:00,153.7,154.49,153.53,153.61,125405.0,153.7,154.49,153.53,153.61,125405.0
2025-02-21 14:30:00,153.6,154.78,153.6,154.03,193005.0,153.6,154.78,153.6,154.03,193005.0
2025-02-21 15:00:00,154.02,155.37,154.02,155.29,191778.0,154.02,155.37,154.02,155.29,191778.0
2025-02-21 15:30:00,155.24,156.02,155.01,155.48,387362.0,155.24,156.02,155.01,155.48,387362.0
2025-02-24 09:30:00,155.22,155.65,151.26,152.43,484916.0,155.22,155.65,151.26,152.43,484916.0
2025-02-24 10:00:00,152.54,155.48,151.88,152.75,158036.0,152.54,155.48,151.88,152.75,158036.0
2025-02-24 10:30:00,152.98,153.25,151.19,151.43,119511.0,152.98,153.25,151.19,151.43,119511.0
2025-02-24 11:00:00,151.39,152.05,151.0,151.95,119034.0,151.39,152.05,151.0,151.95,119034.0
2025-02-24 11:30:00,151.81,152.89,151.8,152.74,68858.0,151.81,152.89,151.8,152.74,68858.0
2025-02-24 12:00:00,152.79,153.81,152.7,153.05,71576.0,152.79,153.81,152.7,153.05,71576.0
2025-02-24 12:30:00,153.04,153.78,152.94,153.19,43642.0,153.04,153.78,152.94,153.19,43642.0
2025-02-24 13:00:00,153.21,153.73,152.96,153.55,61776.0,153.21,153.73,152.96,153.55,61776.0
2025-02-24 13:30:00,153.53,153.79,153.01,153.2,62390.0,153.53,153.79,153.01,153.2,62390.0
2025-02-24 14:00:00,153.18,153.3,152.68,152.73,61104.0,153.18,153.3,152.68,152.73,61104.0
2025-02-24 14:30:00,152.84,153.18,152.45,152.87,60122.0,152.84,153.18,152.45,152.87,60122.0
2025-02-24 15:00:00,152.97,153.26,152.76,152.85,73683.0,152.97,153.26,152.76,152.85,73683.0
2025-02-24 15:30:00,152.8,154.0,152.74,152.93,250587.0,152.8,154.0,152.74,152.93,250587.0
2025-02-25 09:30:00,150.93,152.21,148.52,151.41,270544.0,150.93,152.21,148.52,151.41,270544.0
2025-02-25 10:00:00,151.35,151.35,148.53,149.11,163569.0,151.35,151.35,148.53,149.11,163569.0
2025-02-25 10:30:00,149.16,150.15,148.75,149.45,122591.0,149.16,150.15,148.75,149.45,122591.0
2025-02-25 11:00:00,149.41,150.34,148.97,149.35,120701.0,149.41,150.34,148.97,149.35,120701.0
2025-02-25 11:30:00,149.46,151.37,149.43,150.87,88149.0,149.46,151.37,149.43,150.87,88149.0
2025-02-25 12:00:00,150.82,151.44,150.54,151.14,65071.0,150.82,151.44,150.54,151.14,65071.0
2025-02-25 12:30:00,151.13,152.01,151.02,151.77,85143.0,151.13,152.01,151.02,151.77,85143.0
2025-02-25 13:00:00,151.75,152.67,151.6,151.6,102596.0,151.75,152.67,151.6,151.6,102596.0
2025-02-25 13:30:00,151.74,152.14,151.06,151.91,131766.0,151.74,152.14,151.06,151.91,131766.0
2025-02-25 14:00:00,151.85,152.0,149.69,149.97,248495.0,151.85,152.0,149.69,149.97,248495.0
2025-02-25 14:30:00,149.98,150.29,149.51,149.81,235768.0,149.98,150.29,149.51,149.81,235768.0
2025-02-25 15:00:00,149.79,150.7,149.38,149.47,383084.0,149.79,150.7,149.38,149.47,383084.0
2025-02-25 15:30:00,149.47,149.85,146.19,147.21,964734.0,149.47,149.85,146.19,147.21,964734.0
2025-02-26 09:30:00,153.78,166.52,153.78,166.14,1768472.0,153.78,166.52,153.78,166.14,1768472.0
2025-02-26 10:00:00,166.24,166.94,163.86,166.02,547848.0,166.24,166.94,163.86,166.02,547848.0
2025-02-26 10:30:00,165.99,167.96,163.43,164.34,360042.0,165.99,167.96,163.43,164.34,360042.0
2025-02-26 11:00:00,164.41,165.0,161.29,161.35,229913.0,164.41,165.0,161.29,161.35,229913.0
2025-02-26 11:30:00,161.35,161.96,160.12,160.78,285451.0,161.35,161.96,160.12,160.78,285451.0
2025-02-26 12:00:00,160.79,164.56,160.76,164.13,179153.0,160.79,164.56,160.76,164.13,179153.0
2025-02-26 12:30:00,164.3,164.33,161.85,162.52,116786.0,164.3,164.33,161.85,162.52,116786.0
2025-02-26 13:00:00,162.65,162.99,159.63,159.68,181072.0,162.65,162.99,159.63,159.68,181072.0
2025-02-26 13:30:00,159.69,161.58,159.57,160.41,107601.0,159.69,161.58,159.57,160.41,107601.0
2025-02-26 14:00:00,160.41,161.77,160.16,161.4,138532.0,160.41,161.77,160.16,161.4,138532.0
2025-02-26 14:30:00,161.39,161.82,160.74,160.77,142063.0,161.39,161.82,160.74,160.77,142063.0
2025-02-26 15:00:00,160.77,160.89,158.05,158.45,180971.0,160.77,160.89,158.05,158.45,180971.0
2025-02-26 15:30:00,158.56,158.73,156.12,156.84,478916.0,158.56,158.73,156.12,156.84,478916.0
2025-02-27 09:30:00,155.88,160.92,155.55,155.78,272687.0,155.88,160.92,155.55,155.78,272687.0
2025-02-27 10:00:00,155.5,155.5,152.0,153.67,204087.0,155.5,155.5,152.0,153.67,204087.0
2025-02-27 10:30:00,153.9,154.12,150.9,150.98,185360.0,153.9,154.12,150.9,150.98,185360.0
2025-02-27 11:00:00,150.97,151.75,149.3,149.56,161873.0,150.97,151.75,149.3,149.56,161873.0
2025-02-27 11:30:00,149.6,150.89,148.88,150.4,178383.0,149.6,150.89,148.88,150.4,178383.0
2025-02-27 12:00:00,150.53,150.68,148.12,149.13,202854.0,150.53,150.68,148.12,149.13,202854.0
2025-02-27 12:30:00,149.0,149.14,147.78,147.89,92721.0,149.0,149.14,147.78,147.89,92721.0
2025-02-27 13:00:00,147.89,148.79,147.48,147.49,120440.0,147.89,148.79,147.48,147.49,120440.0
2025-02-27 13:30:00,147.46,147.71,146.34,146.88,184484.0,147.46,147.71,146.34,146.88,184484.0
2025-02-27 14:00:00,146.81,147.17,145.25,145.27,150596.0,146.81,147.17,145.25,145.27,150596.0
2025-02-27 14:30:00,145.22,145.23,143.0,144.32,346835.0,145.22,145.23,143.0,144.32,346835.0
2025-02-27 15:00:00,144.22,144.3,141.3,142.0,228159.0,144.22,144.3,141.3,142.0,228159.0
2025-02-27 15:30:00,142.22,143.4,140.84,141.16,509821.0,142.22,143.4,140.84,141.16,509821.0
2025-02-28 09:30:00,141.18,141.18,135.51,139.11,854644.0,141.18,141.18,135.51,139.11,854644.0
2025-02-28 10:00:00,139.08,141.32,138.09,139.79,384216.0,139.08,141.32,138.09,139.79,384216.0
2025-02-28 10:30:00,139.72,140.11,137.01,137.93,171799.0,139.72,140.11,137.01,137.93,171799.0
2025-02-28 11:00:00,137.9,138.08,136.12,136.46,243180.0,137.9,138.08,136.12,136.46,243180.0
2025-02-28 11:30:00,136.32,137.28,136.17,136.72,135605.0,136.32,137.28,136.17,136.72,135605.0
2025-02-28 12:00:00,136.75,137.4,136.5,136.88,108360.0,136.75,137.4,136.5,136.88,108360.0
2025-02-28 12:30:00,136.83,136.89,135.62,135.68,138546.0,136.83,136.89,135.62,135.68,138546.0
2025-02-28 13:00:00,135.68,136.13,134.73,135.09,165471.0,135.68,136.13,134.73,135.09,165471.0
2025-02-28 13:30:00,135.05,135.62,134.0,134.02,227113.0,135.05,135.62,134.0,134.02,227113.0
2025-02-28 14:00:00,134.08,134.73,133.9,134.43,217229.0,134.08,134.73,133.9,134.43,217229.0
2025-02-28 14:30:00,134.36,135.21,134.33,135.03,151102.0,134.36,135.21,134.33,135.03,151102.0
2025-02-28 15:00:00,135.03,137.54,134.91,137.51,263278.0,135.03,137.54,134.91,137.51,263278.0
2025-02-28 15:30:00,137.47,137.47,134.47,136.21,484831.0,137.47,137.47,134.47,136.21,484831.0
2025-03-03 09:30:00,135.28,136.0,130.77,130.97,537649.0,135.28,136.0,130.77,130.97,537649.0
2025-03-03 10:00:00,130.77,134.2,130.6,134.03,302978.0,130.77,134.2,130.6,134.03,302978.0
2025-03-03 10:30:00,134.11,134.71,132.9,133.56,138367.0,134.11,134.71,132.9,133.56,138367.0
2025-03-03 11:00:00,133.56,134.0,132.55,132.76,105064.0,133.56,134.0,132.55,132.76,105064.0
2025-03-03 11:30:00,132.94,133.03,131.4,131.67,192296.0,132.94,133.03,131.4,131.67,192296.0
2025-03-03 12:00:00,131.78,132.63,131.51,131.7,195638.0,131.78,132.63,131.51,131.7,195638.0
2025-03-03 12:30:00,131.7,132.22,130.02,130.48,139301.0,131.7,132.22,130.02,130.48,139301.0
2025-03-03 13:00:00,130.39,130.5,128.82,129.38,236093.0,130.39,130.5,128.82,129.38,236093.0
2025-03-03 13:30:00,129.38,130.1,129.07,130.03,140697.0,129.38,130.1,129.07,130.03,140697.0
2025-03-03 14:00:00,129.97,130.72,129.3,129.44,133877.0,129.97,130.72,129.3,129.44,133877.0
2025-03-03 14:30:00,129.43,129.76,128.2,128.3,167812.0,129.43,129.76,128.2,128.3,167812.0
2025-03-03 15:00:00,128.3,128.39,126.9,127.15,172085.0,128.3,128.39,126.9,127.15,172085.0
2025-03-03 15:30:00,127.07,128.2,126.54,127.58,473216.0,127.07,128.2,126.54,127.58,473216.0
2025-03-04 09:30:00,125.49,130.96,124.96,127.77,455651.0,125.49,130.96,124.96,127.77,455651.0
2025-03-04 10:00:00,127.85,130.72,127.41,129.96,311782.0,127.85,130.72,127.41,129.96,311782.0
2025-03-04 10:30:00,129.91,131.95,129.89,131.32,170397.0,129.91,131.95,129.89,131.32,170397.0
2025-03-04 11:00:00,131.32,132.21,130.51,131.19,138741.0,131.32,132.21,130.51,131.19,138741.0
2025-03-04 11:30:00,131.19,134.43,131.19,133.52,369059.0,131.19,134.43,131.19,133.52,369059.0
2025-03-04 12:00:00,133.52,135.1,133.19,134.77,267221.0,133.52,135.1,133.19,134.77,267221.0
2025-03-04 12:30:00,134.74,135.15,133.55,133.81,81268.0,134.74,135.15,133.55,133.81,81268.0
2025-03-04 13:00:00,133.68,134.83,133.66,134.38,96984.0,133.68,134.83,133.66,134.38,96984.0
2025-03-04 13:30:00,134.31,135.68,134.2,134.54,134112.0,134.31,135.68,134.2,134.54,134112.0
2025-03-04 14:00:00,134.55,134.74,132.49,132.7,115529.0,134.55,134.74,132.49,132.7,115529.0
2025-03-04 14:30:00,132.84,133.18,132.33,132.81,93899.0,132.84,133.18,132.33,132.81,93899.0
2025-03-04 15:00:00,132.88,134.35,132.4,133.28,250664.0,132.88,134.35,132.4,133.28,250664.0
2025-03-04 15:30:00,133.32,133.36,130.96,131.23,305943.0,133.32,133.36,130.96,131.23,305943.0
2025-03-05 09:30:00,131.61,132.01,129.22,129.81,148617.0,131.61,132.01,129.22,129.81,148617.0
2025-03-05 10:00:00,129.81,131.43,129.81,130.67,75217.0,129.81,131.43,129.81,130.67,75217.0
2025-03-05 10:30:00,130.63,130.7,129.41,130.02,61474.0,130.63,130.7,129.41,130.02,61474.0
2025-03-05 11:00:00,130.04,130.79,129.55,130.78,122738.0,130.04,130.79,129.55,130.78,122738.0
2025-03-05 11:30:00,130.63,131.75,130.49,131.4,83648.0,130.63,131.75,130.49,131.4,83648.0
2025-03-05 12:00:00,131.55,131.85,131.14,131.5,75801.0,131.55,131.85,131.14,131.5,75801.0
2025-03-05 12:30:00,131.5,131.85,130.41,131.81,70187.0,131.5,131.85,130.41,131.81,70187.0
2025-03-05 13:00:00,131.73,131.74,129.95,130.53,131262.0,131.73,131.74,129.95,130.53,131262.0
2025-03-05 13:30:00,130.53,131.03,130.01,130.94,124760.0,130.53,131.03,130.01,130.94,124760.0
2025-03-05 14:00:00,131.03,132.42,130.75,131.62,157195.0,131.03,132.42,130.75,131.62,157195.0
2025-03-05 14:30:00,131.7,131.82,130.87,131.41,80728.0,131.7,131.82,130.87,131.41,80728.0
2025-03-05 15:00:00,131.31,131.95,131.13,131.82,78094.0,131.31,131.95,131.13,131.82,78094.0
2025-03-05 15:30:00,131.76,132.46,130.78,130.9,266695.0,131.76,132.46,130.78,130.9,266695.0
2025-03-06 09:30:00,128.65,130.0,127.4,127.83,187667.0,128.65,130.0,127.4,127.83,187667.0
2025-03-06 10:00:00,127.93,129.65,127.73,129.42,88861.0,127.93,129.65,127.73,129.42,88861.0
2025-03-06 10:30:00,129.53,130.79,129.29,130.43,74871.0,129.53,130.79,129.29,130.43,74871.0
2025-03-06 11:00:00,130.44,131.1,129.57,130.04,78951.0,130.44,131.1,129.57,130.04,78951.0
2025-03-06 11:30:00,130.16,130.48,129.62,130.18,50674.0,130.16,130.48,129.62,130.18,50674.0
2025-03-06 12:00:00,130.1,130.63,129.38,129.59,54315.0,130.1,130.63,129.38,129.59,54315.0
2025-03-06 12:30:00,129.59,129.99,128.67,129.22,56346.0,129.59,129.99,128.67,129.22,56346.0
2025-03-06 13:00:00,129.25,130.44,129.25,129.67,108619.0,129.25,130.44,129.25,129.67,108619.0
2025-03-06 13:30:00,129.69,130.62,129.25,129.31,82861.0,129.69,130.62,129.25,129.31,82861.0
2025-03-06 14:00:00,129.38,131.14,129.31,130.67,75574.0,129.38,131.14,129.31,130.67,75574.0
2025-03-06 14:30:00,130.67,133.75,130.54,131.98,122248.0,130.67,133.75,130.54,131.98,122248.0
2025-03-06 15:00:00,131.82,133.03,131.65,132.36,89219.0,131.82,133.03,131.65,132.36,89219.0
2025-03-06 15:30:00,132.46,132.55,130.89,131.12,345077.0,132.46,132.55,130.89,131.12,345077.0
2025-03-07 09:30:00,130.96,136.18,130.91,134.88,282009.0,130.96,136.18,130.91,134.88,282009.0
2025-03-07 10:00:00,134.63,137.51,134.62,137.11,166186.0,134.63,137.51,134.62,137.11,166186.0
2025-03-07 10:30:00,137.02,138.2,135.75,138.04,250778.0,137.02,138.2,135.75,138.04,250778.0
2025-03-07 11:00:00,137.95,138.46,135.88,136.02,258481.0,137.95,138.46,135.88,136.02,258481.0
2025-03-07 11:30:00,136.03,136.66,135.01,136.05,120919.0,136.03,136.66,135.01,136.05,120919.0
2025-03-07 12:00:00,135.99,137.01,135.73,137.0,115859.0,135.99,137.01,135.73,137.0,115859.0
2025-03-07 12:30:00,136.94,137.8,136.57,137.11,109022.0,136.94,137.8,136.57,137.11,109022.0
2025-03-07 13:00:00,137.11,138.17,136.87,137.03,68546.0,137.11,138.17,136.87,137.03,68546.0
2025-03-07 13:30:00,137.22,137.6,136.57,137.37,125993.0,137.22,137.6,136.57,137.37,125993.0
2025-03-07 14:00:00,137.47,138.99,137.31,138.29,101370.0,137.47,138.99,137.31,138.29,101370.0
2025-03-07 14:30:00,138.36,138.89,137.89,138.17,68933.0,138.36,138.89,137.89,138.17,68933.0
2025-03-07 15:00:00,138.22,138.94,138.01,138.84,92532.0,138.22,138.94,138.01,138.84,92532.0
2025-03-07 15:30:00,138.83,139.72,138.68,139.1,363302.0,138.83,139.72,138.68,139.1,363302.0
2025-03-10 09:30:00,137.36,139.74,135.2,135.29,250170.0,137.36,139.74,135.2,135.29,250170.0
2025-03-10 10:00:00,135.21,136.45,134.63,136.06,128210.0,135.21,136.45,134.63,136.06,128210.0
2025-03-10 10:30:00,135.93,138.05,135.49,137.74,166419.0,135.93,138.05,135.49,137.74,166419.0
2025-03-10 11:00:00,137.72,138.58,136.62,138.44,160750.0,137.72,138.58,136.62,138.44,160750.0
2025-03-10 11:30:00,138.46,138.9,137.54,138.06,172592.0,138.46,138.9,137.54,138.06,172592.0
2025-03-10 12:00:00,138.03,138.49,136.63,137.18,122847.0,138.03,138.49,136.63,137.18,122847.0
2025-03-10 12:30:00,137.28,137.8,135.39,135.43,110162.0,137.28,137.8,135.39,135.43,110162.0
2025-03-10 13:00:00,135.39,135.39,133.89,133.89,110915.0,135.39,135.39,133.89,133.89,110915.0
2025-03-10 13:30:00,133.74,134.1,133.22,133.25,126091.0,133.74,134.1,133.22,133.25,126091.0
2025-03-10 14:00:00,133.3,133.31,132.17,132.49,194477.0,133.3,133.31,132.17,132.49,194477.0
2025-03-10 14:30:00,132.59,133.05,132.31,132.34,89849.0,132.59,133.05,132.31,132.34,89849.0
2025-03-10 15:00:00,132.32,134.28,132.12,133.66,132145.0,132.32,134.28,132.12,133.66,132145.0
2025-03-10 15:30:00,133.71,134.43,133.0,133.05,282412.0,133.71,134.43,133.0,133.05,282412.0
2025-03-11 09:30:00,135.29,138.88,135.0,137.83,283847.0,135.29,138.88,135.0,137.83,283847.0
2025-03-11 10:00:00,137.69,140.95,136.83,138.87,256118.0,137.69,140.95,136.83,138.87,256118.0
2025-03-11 10:30:00,138.91,139.33,137.36,137.36,164886.0,138.91,139.33,137.36,137.36,164886.0
2025-03-11 11:00:00,137.45,139.64,137.32,138.65,85396.0,137.45,139.64,137.32,138.65,85396.0
2025-03-11 11:30:00,138.73,139.45,138.3,138.55,81635.0,138.73,139.45,138.3,138.55,81635.0
2025-03-11 12:00:00,138.55,139.31,137.22,137.65,50075.0,138.55,139.31,137.22,137.65,50075.0
2025-03-11 12:30:00,137.73,138.12,136.87,137.0,53144.0,137.73,138.12,136.87,137.0,53144.0
2025-03-11 13:00:00,136.96,137.03,136.21,136.64,52847.0,136.96,137.03,136.21,136.64,52847.0
2025-03-11 13:30:00,136.58,137.76,136.42,136.91,60607.0,136.58,137.76,136.42,136.91,60607.0
2025-03-11 14:00:00,137.05,138.64,137.03,138.54,71370.0,137.05,138.64,137.03,138.54,71370.0
2025-03-11 14:30:00,138.54,140.56,138.44,139.8,104039.0,138.54,140.56,138.44,139.8,104039.0
2025-03-11 15:00:00,139.69,139.96,138.4,139.53,77891.0,139.69,139.96,138.4,139.53,77891.0
2025-03-11 15:30:00,139.55,140.15,138.77,139.1,264018.0,139.55,140.15,138.77,139.1,264018.0
2025-03-12 09:30:00,139.71,140.98,137.19,138.46,226648.0,139.71,140.98,137.19,138.46,226648.0
2025-03-12 10:00:00,138.06,138.8,136.6,137.33,95446.0,138.06,138.8,136.6,137.33,95446.0
2025-03-12 10:30:00,137.2,137.34,135.21,135.47,68847.0,137.2,137.34,135.21,135.47,68847.0
2025-03-12 11:00:00,135.34,135.6,134.4,135.09,70091.0,135.34,135.6,134.4,135.09,70091.0
2025-03-12 11:30:00,135.08,135.83,135.01,135.32,51436.0,135.08,135.83,135.01,135.32,51436.0
2025-03-12 12:00:00,135.23,135.99,134.67,135.76,77559.0,135.23,135.99,134.67,135.76,77559.0
2025-03-12 12:30:00,135.79,136.33,135.17,135.25,64380.0,135.79,136.33,135.17,135.25,64380.0
2025-03-12 13:00:00,135.19,136.49,134.91,136.17,60616.0,135.19,136.49,134.91,136.17,60616.0
2025-03-12 13:30:00,136.23,136.3,134.86,134.94,72584.0,136.23,136.3,134.86,134.94,72584.0
2025-03-12 14:00:00,134.89,136.16,134.88,136.13,32758.0,134.89,136.16,134.88,136.13,32758.0
2025-03-12 14:30:00,136.14,136.37,135.56,135.72,43307.0,136.14,136.37,135.56,135.72,43307.0
2025-03-12 15:00:00,135.68,136.65,135.59,136.06,76190.0,135.68,136.65,135.59,136.06,76190.0
2025-03-12 15:30:00,136.16,136.53,135.57,136.05,186930.0,136.16,136.53,135.57,136.05,186930.0
2025-03-13 09:30:00,135.07,138.81,134.77,136.16,140868.0,135.07,138.81,134.77,136.16,140868.0
2025-03-13 10:00:00,135.81,137.77,135.49,135.75,78142.0,135.81,137.77,135.49,135.75,78142.0
2025-03-13 10:30:00,135.96,136.33,134.79,134.98,36462.0,135.96,136.33,134.79,134.98,36462.0
2025-03-13 11:00:00,135.15,135.49,134.43,134.63,39697.0,135.15,135.49,134.43,134.63,39697.0
2025-03-13 11:30:00,134.68,135.54,134.43,134.48,32973.0,134.68,135.54,134.43,134.48,32973.0
2025-03-13 12:00:00,134.57,135.25,133.84,134.81,72529.0,134.57,135.25,133.84,134.81,72529.0
2025-03-13 12:30:00,134.67,135.96,134.43,134.64,39970.0,134.67,135.96,134.43,134.64,39970.0
2025-03-13 13:00:00,134.63,135.12,133.22,133.32,47446.0,134.63,135.12,133.22,133.32,47446.0
2025-03-13 13:30:00,133.4,133.66,131.79,131.9,55110.0,133.4,133.66,131.79,131.9,55110.0
2025-03-13 14:00:00,131.85,132.98,131.83,132.79,71217.0,131.85,132.98,131.83,132.79,71217.0
2025-03-13 14:30:00,132.93,133.25,132.5,132.84,37556.0,132.93,133.25,132.5,132.84,37556.0
2025-03-13 15:00:00,132.88,133.56,132.68,132.78,57083.0,132.88,133.56,132.68,132.78,57083.0
2025-03-13 15:30:00,132.69,133.49,132.22,132.82,214031.0,132.69,133.49,132.22,132.82,214031.0
2025-03-14 09:30:00,136.02,136.02,131.86,133.62,154030.0,136.02,136.02,131.86,133.62,154030.0
2025-03-14 10:00:00,133.5,133.76,131.52,131.79,104394.0,133.5,133.76,131.52,131.79,104394.0
2025-03-14 10:30:00,131.97,132.52,131.65,132.1,87147.0,131.97,132.52,131.65,132.1,87147.0
2025-03-14 11:00:00,132.15,132.83,131.74,132.28,231559.0,132.15,132.83,131.74,132.28,231559.0
2025-03-14 11:30:00,132.3,133.09,132.24,132.3,46926.0,132.3,133.09,132.24,132.3,46926.0
2025-03-14 12:00:00,132.27,132.64,131.94,132.39,85192.0,132.27,132.64,131.94,132.39,85192.0
2025-03-14 12:30:00,132.42,133.58,132.42,133.4,53474.0,132.42,133.58,132.42,133.4,53474.0
2025-03-14 13:00:00,133.32,134.34,133.27,133.85,73569.0,133.32,134.34,133.27,133.85,73569.0
2025-03-14 13:30:00,133.84,134.17,133.31,133.31,68417.0,133.84,134.17,133.31,133.31,68417.0
2025-03-14 14:00:00,133.38,133.48,132.92,133.31,40818.0,133.38,133.48,132.92,133.31,40818.0
2025-03-14 14:30:00,133.3,134.28,133.3,133.68,66588.0,133.3,134.28,133.3,133.68,66588.0
2025-03-14 15:00:00,133.47,133.57,132.61,132.66,51381.0,133.47,133.57,132.61,132.66,51381.0
2025-03-14 15:30:00,132.66,133.02,132.29,132.48,204009.0,132.66,133.02,132.29,132.48,204009.0
2025-03-17 09:30:00,133.42,135.7,132.06,134.0,188940.0,133.42,135.7,132.06,134.0,188940.0
2025-03-17 10:00:00,133.86,134.28,132.13,133.22,104838.0,133.86,134.28,132.13,133.22,104838.0
2025-03-17 10:30:00,133.22,134.87,133.08,133.68,74148.0,133.22,134.87,133.08,133.68,74148.0
2025-03-17 11:00:00,133.66,134.15,133.46,133.86,44311.0,133.66,134.15,133.46,133.86,44311.0
2025-03-17 11:30:00,133.92,134.67,133.9,134.29,48257.0,133.92,134.67,133.9,134.29,48257.0
2025-03-17 12:00:00,134.29,135.23,134.18,134.72,68878.0,134.29,135.23,134.18,134.72,68878.0
2025-03-17 12:30:00,134.72,135.07,134.15,134.38,53615.0,134.72,135.07,134.15,134.38,53615.0
2025-03-17 13:00:00,134.45,135.04,134.05,134.34,104029.0,134.45,135.04,134.05,134.34,104029.0
2025-03-17 13:30:00,134.34,135.7,134.13,135.31,69230.0,134.34,135.7,134.13,135.31,69230.0
2025-03-17 14:00:00,135.33,135.66,134.95,134.95,71909.0,135.33,135.66,134.95,134.95,71909.0
2025-03-17 14:30:00,134.9,135.19,134.59,134.69,56083.0,134.9,135.19,134.59,134.69,56083.0
2025-03-17 15:00:00,134.71,135.02,134.04,134.68,192761.0,134.71,135.02,134.04,134.68,192761.0
2025-03-17 15:30:00,134.58,134.59,132.76,133.04,274097.0,134.58,134.59,132.76,133.04,274097.0
2025-03-18 09:30:00,131.51,132.01,127.5,128.1,335081.0,131.51,132.01,127.5,128.1,335081.0
2025-03-18 10:00:00,127.87,128.29,126.69,126.86,249301.0,127.87,128.29,126.69,126.86,249301.0
2025-03-18 10:30:00,126.94,127.28,125.67,126.86,251315.0,126.94,127.28,125.67,126.86,251315.0
2025-03-18 11:00:00,126.86,127.95,126.65,127.5,116658.0,126.86,127.95,126.65,127.5,116658.0
2025-03-18 11:30:00,127.52,128.1,126.93,126.97,81194.0,127.52,128.1,126.93,126.97,81194.0
2025-03-18 12:00:00,127.04,128.23,126.77,127.94,80626.0,127.04,128.23,126.77,127.94,80626.0
2025-03-18 12:30:00,128.07,128.2,127.22,128.16,65387.0,128.07,128.2,127.22,128.16,65387.0
2025-03-18 13:00:00,128.12,128.8,127.86,127.93,108727.0,128.12,128.8,127.86,127.93,108727.0
2025-03-18 13:30:00,127.98,128.63,127.74,128.13,44931.0,127.98,128.63,127.74,128.13,44931.0
2025-03-18 14:00:00,128.13,128.35,127.43,127.68,68433.0,128.13,128.35,127.43,127.68,68433.0
2025-03-18 14:30:00,127.67,127.78,127.06,127.38,132175.0,127.67,127.78,127.06,127.38,132175.0
2025-03-18 15:00:00,127.44,127.78,127.29,127.56,66965.0,127.44,127.78,127.29,127.56,66965.0
2025-03-18 15:30:00,127.62,128.18,127.21,127.33,189633.0,127.62,128.18,127.21,127.33,189633.0
2025-03-19 09:30:00,127.89,130.17,127.5,129.81,147730.0,127.89,130.17,127.5,129.81,147730.0
2025-03-19 10:00:00,129.61,131.26,129.04,129.64,131574.0,129.61,131.26,129.04,129.64,131574.0
2025-03-19 10:30:00,129.7,130.34,128.58,128.75,63469.0,129.7,130.34,128.58,128.75,63469.0
2025-03-19 11:00:00,128.71,129.25,128.71,128.98,44782.0,128.71,129.25,128.71,128.98,44782.0
2025-03-19 11:30:00,129.0,129.74,128.6,128.96,53559.0,129.0,129.74,128.6,128.96,53559.0
2025-03-19 12:00:00,129.03,129.59,128.88,129.4,61985.0,129.03,129.59,128.88,129.4,61985.0
2025-03-19 12:30:00,129.4,129.95,129.06,129.56,37559.0,129.4,129.95,129.06,129.56,37559.0
2025-03-19 13:00:00,129.57,129.77,128.78,128.98,36553.0,129.57,129.77,128.78,128.98,36553.0
2025-03-19 13:30:00,128.98,129.4,128.85,128.85,44550.0,128.98,129.4,128.85,128.85,44550.0
2025-03-19 14:00:00,128.75,129.9,128.3,128.32,88073.0,128.75,129.9,128.3,128.32,88073.0
2025-03-19 14:30:00,128.41,129.92,128.35,129.83,58883.0,128.41,129.92,128.35,129.83,58883.0
2025-03-19 15:00:00,129.79,130.83,128.86,128.99,104905.0,129.79,130.83,128.86,128.99,104905.0
2025-03-19 15:30:00,129.0,130.34,128.87,129.24,169230.0,129.0,130.34,128.87,129.24,169230.0
2025-03-20 09:30:00,127.97,129.26,126.6,129.05,136963.0,127.97,129.26,126.6,129.05,136963.0
2025-03-20 10:00:00,128.76,130.69,128.76,129.85,111954.0,128.76,130.69,128.76,129.85,111954.0
2025-03-20 10:30:00,129.82,130.1,129.21,129.84,49304.0,129.82,130.1,129.21,129.84,49304.0
2025-03-20 11:00:00,129.87,130.99,129.87,130.41,48295.0,129.87,130.99,129.87,130.41,48295.0
2025-03-20 11:30:00,130.47,130.49,129.34,129.85,62641.0,130.47,130.49,129.34,129.85,62641.0
2025-03-20 12:00:00,129.8,130.2,128.41,128.58,40083.0,129.8,130.2,128.41,128.58,40083.0
2025-03-20 12:30:00,128.47,128.94,128.42,128.43,52896.0,128.47,128.94,128.42,128.43,52896.0
2025-03-20 13:00:00,128.63,129.13,128.48,128.68,24848.0,128.63,129.13,128.48,128.68,24848.0
2025-03-20 13:30:00,128.68,128.93,127.89,127.97,73733.0,128.68,128.93,127.89,127.97,73733.0
2025-03-20 14:00:00,127.98,128.62,127.68,127.83,79842.0,127.98,128.62,127.68,127.83,79842.0
2025-03-20 14:30:00,127.77,128.21,126.88,126.88,101026.0,127.77,128.21,126.88,126.88,101026.0
2025-03-20 15:00:00,126.8,127.7,126.74,127.49,59315.0,126.8,127.7,126.74,127.49,59315.0
2025-03-20 15:30:00,127.56,128.76,127.56,128.49,156707.0,127.56,128.76,127.56,128.49,156707.0
2025-03-21 09:30:00,129.32,129.69,127.8,129.27,305919.0,129.32,129.69,127.8,129.27,305919.0
2025-03-21 10:00:00,129.27,130.16,128.8,129.39,157256.0,129.27,130.16,128.8,129.39,157256.0
2025-03-21 10:30:00,129.19,130.42,129.13,130.01,77217.0,129.19,130.42,129.13,130.01,77217.0
2025-03-21 11:00:00,130.04,130.8,129.84,130.56,51226.0,130.04,130.8,129.84,130.56,51226.0
2025-03-21 11:30:00,130.55,130.55,129.9,130.31,42688.0,130.55,130.55,129.9,130.31,42688.0
2025-03-21 12:00:00,130.36,131.59,130.2,131.58,186721.0,130.36,131.59,130.2,131.58,186721.0
2025-03-21 12:30:00,131.55,131.65,130.65,131.13,57568.0,131.55,131.65,130.65,131.13,57568.0
2025-03-21 13:00:00,131.13,131.25,129.25,129.25,77046.0,131.13,131.25,129.25,129.25,77046.0
2025-03-21 13:30:00,129.19,130.29,128.9,130.06,55143.0,129.19,130.29,128.9,130.06,55143.0
2025-03-21 14:00:00,130.21,130.93,130.16,130.58,49421.0,130.21,130.93,130.16,130.58,49421.0
2025-03-21 14:30:00,130.59,131.56,130.58,131.15,162561.0,130.59,131.56,130.58,131.15,162561.0
2025-03-21 15:00:00,131.07,131.1,129.53,129.69,125468.0,131.07,131.1,129.53,129.69,125468.0
2025-03-21 15:30:00,129.72,131.43,129.57,131.25,566085.0,129.72,131.43,129.57,131.25,566085.0
2025-03-24 09:30:00,133.71,135.0,132.75,133.75,290763.0,133.71,135.0,132.75,133.75,290763.0
2025-03-24 10:00:00,133.78,134.98,133.56,134.16,180266.0,133.78,134.98,133.56,134.16,180266.0
2025-03-24 10:30:00,134.24,134.3,132.11,133.3,176515.0,134.24,134.3,132.11,133.3,176515.0
2025-03-24 11:00:00,133.31,133.51,131.06,131.34,120673.0,133.31,133.51,131.06,131.34,120673.0
2025-03-24 11:30:00,131.43,131.57,130.58,131.06,76760.0,131.43,131.57,130.58,131.06,76760.0
2025-03-24 12:00:00,131.11,131.62,131.01,131.23,83772.0,131.11,131.62,131.01,131.23,83772.0
2025-03-24 12:30:00,131.29,131.34,130.61,130.81,58337.0,131.29,131.34,130.61,130.81,58337.0
2025-03-24 13:00:00,130.83,131.14,130.37,130.54,156445.0,130.83,131.14,130.37,130.54,156445.0
2025-03-24 13:30:00,130.5,131.25,130.41,131.0,92084.0,130.5,131.25,130.41,131.0,92084.0
2025-03-24 14:00:00,131.0,131.13,129.89,129.91,78008.0,131.0,131.13,129.89,129.91,78008.0
2025-03-24 14:30:00,129.87,130.1,129.6,129.72,75561.0,129.87,130.1,129.6,129.72,75561.0
2025-03-24 15:00:00,129.67,129.74,128.8,128.96,136247.0,129.67,129.74,128.8,128.96,136247.0
2025-03-24 15:30:00,128.91,129.7,128.68,128.8,345235.0,128.91,129.7,128.68,128.8,345235.0
2025-03-25 09:30:00,128.64,131.18,128.18,129.98,238073.0,128.64,131.18,128.18,129.98,238073.0
2025-03-25 10:00:00,129.65,129.85,128.94,129.35,101904.0,129.65,129.85,128.94,129.35,101904.0
2025-03-25 10:30:00,129.18,130.25,128.9,129.55,74880.0,129.18,130.25,128.9,129.55,74880.0
2025-03-25 11:00:00,129.64,130.38,129.24,129.9,171337.0,129.64,130.38,129.24,129.9,171337.0
2025-03-25 11:30:00,129.88,131.49,129.67,130.42,136381.0,129.88,131.49,129.67,130.42,136381.0
2025-03-25 12:00:00,130.47,131.88,130.31,131.33,266978.0,130.47,131.88,130.31,131.33,266978.0
2025-03-25 12:30:00,131.31,131.95,130.64,131.84,143656.0,131.31,131.95,130.64,131.84,143656.0
2025-03-25 13:00:00,131.93,133.33,131.05,131.08,125417.0,131.93,133.33,131.05,131.08,125417.0
2025-03-25 13:30:00,131.07,132.18,130.89,131.09,72677.0,131.07,132.18,130.89,131.09,72677.0
2025-03-25 14:00:00,130.99,131.87,130.92,131.34,194489.0,130.99,131.87,130.92,131.34,194489.0
2025-03-25 14:30:00,131.41,131.55,131.06,131.32,52463.0,131.41,131.55,131.06,131.32,52463.0
2025-03-25 15:00:00,131.32,131.9,131.22,131.54,70182.0,131.32,131.9,131.22,131.54,70182.0
2025-03-25 15:30:00,131.56,131.9,131.04,131.47,214707.0,131.56,131.9,131.04,131.47,214707.0
2025-03-26 09:30:00,131.07,132.5,129.95,130.33,272490.0,131.07,132.5,129.95,130.33,272490.0
2025-03-26 10:00:00,130.18,130.52,128.6,129.0,245568.0,130.18,130.52,128.6,129.0,245568.0
2025-03-26 10:30:00,129.0,129.0,126.51,127.11,310049.0,129.0,129.0,126.51,127.11,310049.0
2025-03-26 11:00:00,127.1,127.34,125.83,126.75,298640.0,127.1,127.34,125.83,126.75,298640.0
2025-03-26 11:30:00,126.8,127.01,126.34,126.5,82899.0,126.8,127.01,126.34,126.5,82899.0
2025-03-26 12:00:00,126.55,126.81,125.89,126.19,65248.0,126.55,126.81,125.89,126.19,65248.0
2025-03-26 12:30:00,126.31,126.42,125.5,125.7,73654.0,126.31,126.42,125.5,125.7,73654.0
2025-03-26 13:00:00,125.71,126.12,125.25,125.25,134677.0,125.71,126.12,125.25,125.25,134677.0
2025-03-26 13:30:00,125.17,125.72,124.53,125.54,140152.0,125.17,125.72,124.53,125.54,140152.0
2025-03-26 14:00:00,125.54,126.59,125.54,126.46,60822.0,125.54,126.59,125.54,126.46,60822.0
2025-03-26 14:30:00,126.45,127.47,126.3,127.24,146191.0,126.45,127.47,126.3,127.24,146191.0
2025-03-26 15:00:00,127.24,127.33,126.11,126.11,125457.0,127.24,127.33,126.11,126.11,125457.0
2025-03-26 15:30:00,126.17,126.79,125.83,126.36,259015.0,126.17,126.79,125.83,126.36,259015.0
2025-03-27 09:30:00,125.49,128.49,124.32,127.95,225999.0,125.49,128.49,124.32,127.95,225999.0
2025-03-27 10:00:00,127.72,129.9,127.09,129.59,176037.0,127.72,129.9,127.09,129.59,176037.0
2025-03-27 10:30:00,129.61,130.5,129.41,130.37,161934.0,129.61,130.5,129.41,130.37,161934.0
2025-03-27 11:00:00,130.37,130.96,129.0,129.21,186891.0,130.37,130.96,129.0,129.21,186891.0
2025-03-27 11:30:00,129.22,129.31,128.36,128.86,87785.0,129.22,129.31,128.36,128.86,87785.0
2025-03-27 12:00:00,128.74,129.1,127.37,127.46,120634.0,128.74,129.1,127.37,127.46,120634.0
2025-03-27 12:30:00,127.48,127.61,125.9,126.28,123069.0,127.48,127.61,125.9,126.28,123069.0
2025-03-27 13:00:00,126.16,126.52,126.07,126.08,47984.0,126.16,126.52,126.07,126.08,47984.0
2025-03-27 13:30:00,126.01,126.96,126.0,126.52,46317.0,126.01,126.96,126.0,126.52,46317.0
2025-03-27 14:00:00,126.56,127.57,126.55,127.4,54559.0,126.56,127.57,126.55,127.4,54559.0
2025-03-27 14:30:00,127.37,127.61,127.02,127.13,33047.0,127.37,127.61,127.02,127.13,33047.0
2025-03-27 15:00:00,127.1,127.87,126.98,127.69,63326.0,127.1,127.87,126.98,127.69,63326.0
2025-03-27 15:30:00,127.68,127.88,126.54,126.54,273673.0,127.68,127.88,126.54,126.54,273673.0
2025-03-28 09:30:00,126.02,126.52,124.32,126.25,206067.0,126.02,126.52,124.32,126.25,206067.0
2025-03-28 10:00:00,126.25,128.5,125.9,127.73,134124.0,126.25,128.5,125.9,127.73,134124.0
2025-03-28 10:30:00,127.72,128.29,126.25,126.6,189799.0,127.72,128.29,126.25,126.6,189799.0
2025-03-28 11:00:00,126.41,127.22,125.71,126.87,58742.0,126.41,127.22,125.71,126.87,58742.0
2025-03-28 11:30:00,126.95,128.04,126.88,127.88,146154.0,126.95,128.04,126.88,127.88,146154.0
2025-03-28 12:00:00,127.92,128.84,127.69,128.35,154646.0,127.92,128.84,127.69,128.35,154646.0
2025-03-28 12:30:00,128.35,129.2,128.18,128.57,73880.0,128.35,129.2,128.18,128.57,73880.0
2025-03-28 13:00:00,128.56,128.65,127.14,127.22,198318.0,128.56,128.65,127.14,127.22,198318.0
2025-03-28 13:30:00,127.33,128.49,127.33,128.45,55776.0,127.33,128.49,127.33,128.45,55776.0
2025-03-28 14:00:00,128.43,129.04,128.02,128.23,76581.0,128.43,129.04,128.02,128.23,76581.0
2025-03-28 14:30:00,128.16,128.37,127.3,127.6,101071.0,128.16,128.37,127.3,127.6,101071.0
2025-03-28 15:00:00,127.78,128.09,126.82,127.2,88545.0,127.78,128.09,126.82,127.2,88545.0
2025-03-28 15:30:00,127.27,127.86,126.54,127.25,304846.0,127.27,127.86,126.54,127.25,304846.0
2025-03-31 09:30:00,125.33,125.5,120.6,123.63,562789.0,125.33,125.5,120.6,123.63,562789.0
2025-03-31 10:00:00,123.69,124.55,122.36,122.54,138280.0,123.69,124.55,122.36,122.54,138280.0
2025-03-31 10:30:00,122.52,124.65,122.48,123.98,121186.0,122.52,124.65,122.48,123.98,121186.0
2025-03-31 11:00:00,124.0,124.51,123.2,124.2,102628.0,124.0,124.51,123.2,124.2,102628.0
2025-03-31 11:30:00,124.14,125.02,123.97,124.29,80783.0,124.14,125.02,123.97,124.29,80783.0
2025-03-31 12:00:00,124.39,124.97,123.95,124.9,43665.0,124.39,124.97,123.95,124.9,43665.0
2025-03-31 12:30:00,124.96,125.04,123.92,123.98,28307.0,124.96,125.04,123.92,123.98,28307.0
2025-03-31 13:00:00,123.98,125.26,123.96,124.3,143676.0,123.98,125.26,123.96,124.3,143676.0
2025-03-31 13:30:00,124.37,125.38,124.15,124.41,227630.0,124.37,125.38,124.15,124.41,227630.0
2025-03-31 14:00:00,124.44,126.1,124.35,125.64,135352.0,124.44,126.1,124.35,125.64,135352.0
2025-03-31 14:30:00,125.62,126.42,125.62,125.77,32549.0,125.62,126.42,125.62,125.77,32549.0
2025-03-31 15:00:00,125.87,126.05,125.2,125.95,105796.0,125.87,126.05,125.2,125.95,105796.0
2025-03-31 15:30:00,125.87,127.1,125.79,126.42,262848.0,125.87,127.1,125.79,126.42,262848.0
2025-04-01 09:30:00,126.11,126.32,124.4,124.41,179149.0,126.11,126.32,124.4,124.41,179149.0
2025-04-01 10:00:00,124.32,124.7,122.36,122.71,232517.0,124.32,124.7,122.36,122.71,232517.0
2025-04-01 10:30:00,122.79,124.22,122.71,124.15,193866.0,122.79,124.22,122.71,124.15,193866.0
2025-04-01 11:00:00,124.2,125.13,123.61,124.55,250303.0,124.2,125.13,123.61,124.55,250303.0
2025-04-01 11:30:00,124.43,124.83,123.88,124.76,127483.0,124.43,124.83,123.88,124.76,127483.0
2025-04-01 12:00:00,124.77,126.49,124.6,125.71,142516.0,124.77,126.49,124.6,125.71,142516.0
2025-04-01 12:30:00,125.72,126.25,125.05,126.0,68481.0,125.72,126.25,125.05,126.0,68481.0
2025-04-01 13:00:00,126.07,126.44,125.72,126.35,58694.0,126.07,126.44,125.72,126.35,58694.0
2025-04-01 13:30:00,126.34,126.66,125.85,126.47,54769.0,126.34,126.66,125.85,126.47,54769.0
2025-04-01 14:00:00,126.42,126.68,126.01,126.54,61889.0,126.42,126.68,126.01,126.54,61889.0
2025-04-01 14:30:00,126.4,126.76,126.0,126.45,119885.0,126.4,126.76,126.0,126.45,119885.0
2025-04-01 15:00:00,126.41,126.8,125.62,126.71,65381.0,126.41,126.8,125.62,126.71,65381.0
2025-04-01 15:30:00,126.68,127.77,126.55,127.56,190370.0,126.68,127.77,126.55,127.56,190370.0
2025-04-02 09:30:00,127.09,127.92,125.55,126.84,150546.0,127.09,127.92,125.55,126.84,150546.0
2025-04-02 10:00:00,126.71,127.96,126.47,127.39,63512.0,126.71,127.96,126.47,127.39,63512.0
2025-04-02 10:30:00,127.38,127.6,126.77,127.53,39600.0,127.38,127.6,126.77,127.53,39600.0
2025-04-02 11:00:00,127.49,128.29,126.91,128.2,68567.0,127.49,128.29,126.91,128.2,68567.0
2025-04-02 11:30:00,128.16,128.99,127.6,128.11,70950.0,128.16,128.99,127.6,128.11,70950.0
2025-04-02 12:00:00,128.08,128.93,128.01,128.64,63345.0,128.08,128.93,128.01,128.64,63345.0
2025-04-02 12:30:00,128.73,129.77,128.65,129.42,54917.0,128.73,129.77,128.65,129.42,54917.0
2025-04-02 13:00:00,129.45,129.84,129.08,129.61,68717.0,129.45,129.84,129.08,129.61,68717.0
2025-04-02 13:30:00,129.62,129.66,128.53,128.74,46638.0,129.62,129.66,128.53,128.74,46638.0
2025-04-02 14:00:00,128.74,128.81,127.62,127.62,50931.0,128.74,128.81,127.62,127.62,50931.0
2025-04-02 14:30:00,127.57,128.22,127.33,127.39,41862.0,127.57,128.22,127.33,127.39,41862.0
2025-04-02 15:00:00,127.4,128.82,127.37,128.78,83688.0,127.4,128.82,127.37,128.78,83688.0
2025-04-02 15:30:00,128.7,129.97,128.47,129.9,214686.0,128.7,129.97,128.47,129.9,214686.0
2025-04-03 09:30:00,128.85,139.39,128.57,139.3,1858150.0,128.85,139.39,128.57,139.3,1858150.0
2025-04-03 10:00:00,139.19,140.52,136.06,138.6,1331729.0,139.19,140.52,136.06,138.6,1331729.0
2025-04-03 10:30:00,138.75,139.4,136.5,137.31,326690.0,138.75,139.4,136.5,137.31,326690.0
2025-04-03 11:00:00,137.32,137.51,133.99,135.32,458127.0,137.32,137.51,133.99,135.32,458127.0
2025-04-03 11:30:00,135.32,136.48,134.0,134.23,288662.0,135.32,136.48,134.0,134.23,288662.0
2025-04-03 12:00:00,134.02,137.0,133.02,134.37,178601.0,134.02,137.0,133.02,134.37,178601.0
2025-04-03 12:30:00,134.51,135.87,133.65,134.22,153811.0,134.51,135.87,133.65,134.22,153811.0
2025-04-03 13:00:00,134.14,136.0,134.08,135.22,99503.0,134.14,136.0,134.08,135.22,99503.0
2025-04-03 13:30:00,135.16,137.12,135.16,136.2,124356.0,135.16,137.12,135.16,136.2,124356.0
2025-04-03 14:00:00,136.17,136.9,135.54,136.46,101185.0,136.17,136.9,135.54,136.46,101185.0
2025-04-03 14:30:00,136.5,138.58,136.37,137.94,192664.0,136.5,138.58,136.37,137.94,192664.0
2025-04-03 15:00:00,137.94,138.41,137.32,138.02,172297.0,137.94,138.41,137.32,138.02,172297.0
2025-04-03 15:30:00,138.06,138.07,135.12,136.21,628062.0,138.06,138.07,135.12,136.21,628062.0
2025-04-04 09:30:00,134.48,134.87,128.86,130.19,511883.0,134.48,134.87,128.86,130.19,511883.0
2025-04-04 10:00:00,130.18,130.2,125.67,127.99,318959.0,130.18,130.2,125.67,127.99,318959.0
2025-04-04 10:30:00,128.15,129.81,126.99,127.92,226786.0,128.15,129.81,126.99,127.92,226786.0
2025-04-04 11:00:00,128.12,130.34,127.89,128.9,259659.0,128.12,130.34,127.89,128.9,259659.0
2025-04-04 11:30:00,128.89,129.22,126.01,126.63,200479.0,128.89,129.22,126.01,126.63,200479.0
2025-04-04 12:00:00,126.58,128.39,125.65,125.89,132764.0,126.58,128.39,125.65,125.89,132764.0
2025-04-04 12:30:00,125.95,128.12,125.36,127.86,114909.0,125.95,128.12,125.36,127.86,114909.0
2025-04-04 13:00:00,127.97,128.58,126.83,127.47,94706.0,127.97,128.58,126.83,127.47,94706.0
2025-04-04 13:30:00,127.47,128.63,126.71,128.05,81851.0,127.47,128.63,126.71,128.05,81851.0
2025-04-04 14:00:00,128.24,128.59,125.71,126.23,115909.0,128.24,128.59,125.71,126.23,115909.0
2025-04-04 14:30:00,126.23,127.5,126.03,127.39,97300.0,126.23,127.5,126.03,127.39,97300.0
2025-04-04 15:00:00,127.46,128.69,126.83,128.33,104893.0,127.46,128.69,126.83,128.33,104893.0
2025-04-04 15:30:00,128.12,129.57,127.91,128.71,374000.0,128.12,129.57,127.91,128.71,374000.0
2025-04-07 09:30:00,126.16,135.87,126.0,135.26,450792.0,126.16,135.87,126.0,135.26,450792.0
2025-04-07 10:00:00,135.25,140.13,132.05,132.72,370780.0,135.25,140.13,132.05,132.72,370780.0
2025-04-07 10:30:00,132.89,134.26,130.72,133.25,160818.0,132.89,134.26,130.72,133.25,160818.0
2025-04-07 11:00:00,133.1,133.71,129.52,129.64,215915.0,133.1,133.71,129.52,129.64,215915.0
2025-04-07 11:30:00,129.74,132.64,129.74,131.19,254846.0,129.74,132.64,129.74,131.19,254846.0
2025-04-07 12:00:00,131.18,131.97,129.83,131.44,257562.0,131.18,131.97,129.83,131.44,257562.0
2025-04-07 12:30:00,131.44,132.06,130.22,131.08,149190.0,131.44,132.06,130.22,131.08,149190.0
2025-04-07 13:00:00,131.09,134.67,130.87,134.66,134687.0,131.09,134.67,130.87,134.66,134687.0
2025-04-07 13:30:00,134.55,135.86,133.12,133.98,223941.0,134.55,135.86,133.12,133.98,223941.0
2025-04-07 14:00:00,134.11,134.11,131.53,131.66,114391.0,134.11,134.11,131.53,131.66,114391.0
2025-04-07 14:30:00,131.69,132.66,131.21,131.69,87676.0,131.69,132.66,131.21,131.69,87676.0
2025-04-07 15:00:00,131.57,132.37,130.42,130.43,157808.0,131.57,132.37,130.42,130.43,157808.0
2025-04-07 15:30:00,130.43,131.22,129.24,130.15,391497.0,130.43,131.22,129.24,130.15,391497.0
2025-04-08 09:30:00,135.47,137.24,131.31,132.35,347248.0,135.47,137.24,131.31,132.35,347248.0
2025-04-08 10:00:00,132.36,133.56,131.21,131.69,172212.0,132.36,133.56,131.21,131.69,172212.0
2025-04-08 10:30:00,131.71,132.44,129.86,130.18,175478.0,131.71,132.44,129.86,130.18,175478.0
2025-04-08 11:00:00,130.0,130.76,128.24,128.49,186042.0,130.0,130.76,128.24,128.49,186042.0
2025-04-08 11:30:00,128.37,129.85,127.95,129.8,119087.0,128.37,129.85,127.95,129.8,119087.0
2025-04-08 12:00:00,129.81,130.32,128.35,128.74,76943.0,129.81,130.32,128.35,128.74,76943.0
2025-04-08 12:30:00,128.81,128.94,126.05,126.1,148127.0,128.81,128.94,126.05,126.1,148127.0
2025-04-08 13:00:00,126.36,126.46,124.2,124.42,157701.0,126.36,126.46,124.2,124.42,157701.0
2025-04-08 13:30:00,124.43,126.05,123.66,123.9,228418.0,124.43,126.05,123.66,123.9,228418.0
2025-04-08 14:00:00,123.89,124.37,122.85,123.0,161276.0,123.89,124.37,122.85,123.0,161276.0
2025-04-08 14:30:00,122.98,124.46,122.75,123.06,104728.0,122.98,124.46,122.75,123.06,104728.0
2025-04-08 15:00:00,123.12,123.25,120.56,121.47,177051.0,123.12,123.25,120.56,121.47,177051.0
2025-04-08 15:30:00,121.35,121.35,118.57,120.43,432835.0,121.35,121.35,118.57,120.43,432835.0
2025-04-09 09:30:00,120.82,120.89,116.56,118.7,346499.0,120.82,120.89,116.56,118.7,346499.0
2025-04-09 10:00:00,118.45,121.37,118.45,120.8,237560.0,118.45,121.37,118.45,120.8,237560.0
2025-04-09 10:30:00,120.78,122.3,118.34,118.5,234018.0,120.78,122.3,118.34,118.5,234018.0
2025-04-09 11:00:00,118.34,119.6,118.06,118.72,176586.0,118.34,119.6,118.06,118.72,176586.0
2025-04-09 11:30:00,118.72,120.0,117.9,118.65,183981.0,118.72,120.0,117.9,118.65,183981.0
2025-04-09 12:00:00,118.56,120.85,118.45,119.98,80892.0,118.56,120.85,118.45,119.98,80892.0
2025-04-09 12:30:00,119.83,120.45,119.43,119.94,111990.0,119.83,120.45,119.43,119.94,111990.0
2025-04-09 13:00:00,120.01,127.04,118.82,124.36,370269.0,120.01,127.04,118.82,124.36,370269.0
2025-04-09 13:30:00,124.44,128.17,123.98,125.87,277195.0,124.44,128.17,123.98,125.87,277195.0
2025-04-09 14:00:00,125.95,127.57,125.21,126.83,341769.0,125.95,127.57,125.21,126.83,341769.0
2025-04-09 14:30:00,126.72,127.24,123.1,124.09,393165.0,126.72,127.24,123.1,124.09,393165.0
2025-04-09 15:00:00,123.94,128.58,123.72,127.73,251692.0,123.94,128.58,123.72,127.73,251692.0
2025-04-09 15:30:00,127.86,130.31,127.76,129.61,559269.0,127.86,130.31,127.76,129.61,559269.0
2025-04-10 09:30:00,125.73,125.73,121.95,122.89,316724.0,125.73,125.73,121.95,122.89,316724.0
2025-04-10 10:00:00,122.86,125.52,122.86,124.38,183713.0,122.86,125.52,122.86,124.38,183713.0
2025-04-10 10:30:00,124.54,125.17,121.8,121.81,204557.0,124.54,125.17,121.8,121.81,204557.0
2025-04-10 11:00:00,121.8,122.4,121.24,121.94,125182.0,121.8,122.4,121.24,121.94,125182.0
2025-04-10 11:30:00,121.9,122.32,120.31,120.48,89231.0,121.9,122.32,120.31,120.48,89231.0
2025-04-10 12:00:00,120.53,121.01,117.65,118.28,128141.0,120.53,121.01,117.65,118.28,128141.0
2025-04-10 12:30:00,118.28,120.89,118.28,120.59,109330.0,118.28,120.89,118.28,120.59,109330.0
2025-04-10 13:00:00,120.53,121.72,118.54,119.7,103367.0,120.53,121.72,118.54,119.7,103367.0
2025-04-10 13:30:00,119.54,121.25,119.39,121.19,110568.0,119.54,121.25,119.39,121.19,110568.0
2025-04-10 14:00:00,121.15,123.13,120.9,122.9,109503.0,121.15,123.13,120.9,122.9,109503.0
2025-04-10 14:30:00,123.0,123.99,122.36,122.41,149522.0,123.0,123.99,122.36,122.41,149522.0
2025-04-10 15:00:00,122.4,123.26,120.93,121.12,126934.0,122.4,123.26,120.93,121.12,126934.0
2025-04-10 15:30:00,121.09,122.52,120.0,122.21,349529.0,121.09,122.52,120.0,122.21,349529.0
2025-04-11 09:30:00,122.97,123.0,120.5,121.98,175097.0,122.97,123.0,120.5,121.98,175097.0
2025-04-11 10:00:00,121.88,123.7,120.33,120.36,156048.0,121.88,123.7,120.33,120.36,156048.0
2025-04-11 10:30:00,120.25,121.56,120.15,120.98,111395.0,120.25,121.56,120.15,120.98,111395.0
2025-04-11 11:00:00,120.84,122.1,120.32,121.58,65789.0,120.84,122.1,120.32,121.58,65789.0
2025-04-11 11:30:00,121.62,121.81,120.59,121.19,50706.0,121.62,121.81,120.59,121.19,50706.0
2025-04-11 12:00:00,121.29,122.21,121.04,121.91,49633.0,121.29,122.21,121.04,121.91,49633.0
2025-04-11 12:30:00,122.07,123.7,122.07,123.19,61363.0,122.07,123.7,122.07,123.19,61363.0
2025-04-11 13:00:00,123.29,124.0,122.85,122.85,61371.0,123.29,124.0,122.85,122.85,61371.0
2025-04-11 13:30:00,122.87,124.83,122.57,124.39,60809.0,122.87,124.83,122.57,124.39,60809.0
2025-04-11 14:00:00,124.32,125.03,124.1,124.6,53418.0,124.32,125.03,124.1,124.6,53418.0
2025-04-11 14:30:00,124.61,125.58,124.4,124.79,53766.0,124.61,125.58,124.4,124.79,53766.0
2025-04-11 15:00:00,124.83,126.09,124.83,125.5,71018.0,124.83,126.09,124.83,125.5,71018.0
2025-04-11 15:30:00,125.36,126.33,124.56,125.9,219873.0,125.36,126.33,124.56,125.9,219873.0
2025-04-14 09:30:00,129.11,129.75,126.45,128.43,167307.0,129.11,129.75,126.45,128.43,167307.0
2025-04-14 10:00:00,128.43,130.98,128.28,130.71,179631.0,128.43,130.98,128.28,130.71,179631.0
2025-04-14 10:30:00,130.75,132.27,130.25,131.97,110941.0,130.75,132.27,130.25,131.97,110941.0
2025-04-14 11:00:00,131.97,132.0,130.46,130.46,75584.0,131.97,132.0,130.46,130.46,75584.0
2025-04-14 11:30:00,130.5,130.9,129.44,129.67,54592.0,130.5,130.9,129.44,129.67,54592.0
2025-04-14 12:00:00,129.57,131.35,129.57,131.11,79330.0,129.57,131.35,129.57,131.11,79330.0
2025-04-14 12:30:00,131.12,132.08,131.0,131.38,45365.0,131.12,132.08,131.0,131.38,45365.0
2025-04-14 13:00:00,131.41,132.5,131.25,131.58,59181.0,131.41,132.5,131.25,131.58,59181.0
2025-04-14 13:30:00,131.64,132.59,130.76,132.15,106030.0,131.64,132.59,130.76,132.15,106030.0
2025-04-14 14:00:00,132.19,132.92,132.03,132.75,65642.0,132.19,132.92,132.03,132.75,65642.0
2025-04-14 14:30:00,132.75,133.15,132.08,132.2,86877.0,132.75,133.15,132.08,132.2,86877.0
2025-04-14 15:00:00,132.15,132.92,131.88,131.91,91201.0,132.15,132.92,131.88,131.91,91201.0
2025-04-14 15:30:00,131.96,132.27,130.95,131.28,228384.0,131.96,132.27,130.95,131.28,228384.0
2025-04-15 09:30:00,131.21,134.03,130.88,131.74,186551.0,131.21,134.03,130.88,131.74,186551.0
2025-04-15 10:00:00,131.74,132.55,130.39,130.48,106737.0,131.74,132.55,130.39,130.48,106737.0
2025-04-15 10:30:00,130.7,130.83,128.33,128.33,93734.0,130.7,130.83,128.33,128.33,93734.0
2025-04-15 11:00:00,128.22,128.58,127.17,127.45,127682.0,128.22,128.58,127.17,127.45,127682.0
2025-04-15 11:30:00,127.43,128.68,127.43,128.58,104894.0,127.43,128.68,127.43,128.58,104894.0
2025-04-15 12:00:00,128.6,128.82,127.87,127.94,100234.0,128.6,128.82,127.87,127.94,100234.0
2025-04-15 12:30:00,127.9,128.52,126.0,126.26,140284.0,127.9,128.52,126.0,126.26,140284.0
2025-04-15 13:00:00,126.24,127.24,126.15,126.73,91739.0,126.24,127.24,126.15,126.73,91739.0
2025-04-15 13:30:00,126.78,127.92,126.78,127.33,83827.0,126.78,127.92,126.78,127.33,83827.0
2025-04-15 14:00:00,127.33,127.62,126.6,126.63,82027.0,127.33,127.62,126.6,126.63,82027.0
2025-04-15 14:30:00,126.71,127.62,126.7,127.28,52303.0,126.71,127.62,126.7,127.28,52303.0
2025-04-15 15:00:00,127.24,127.32,126.65,126.67,65452.0,127.24,127.32,126.65,126.67,65452.0
2025-04-15 15:30:00,126.67,127.11,126.46,126.83,157608.0,126.67,127.11,126.46,126.83,157608.0
2025-04-16 09:30:00,126.06,128.7,125.81,127.66,208148.0,126.06,128.7,125.81,127.66,208148.0
2025-04-16 10:00:00,127.61,127.71,126.58,126.8,57323.0,127.61,127.71,126.58,126.8,57323.0
2025-04-16 10:30:00,126.64,127.5,126.42,126.6,63643.0,126.64,127.5,126.42,126.6,63643.0
2025-04-16 11:00:00,126.66,127.34,126.5,126.53,108879.0,126.66,127.34,126.5,126.53,108879.0
2025-04-16 11:30:00,126.61,127.5,125.84,125.84,49591.0,126.61,127.5,125.84,125.84,49591.0
2025-04-16 12:00:00,125.94,126.3,124.87,124.93,77346.0,125.94,126.3,124.87,124.93,77346.0
2025-04-16 12:30:00,125.01,125.29,124.7,125.08,41683.0,125.01,125.29,124.7,125.08,41683.0
2025-04-16 13:00:00,125.09,125.49,124.91,125.34,29929.0,125.09,125.49,124.91,125.34,29929.0
2025-04-16 13:30:00,125.34,125.36,123.2,123.32,66858.0,125.34,125.36,123.2,123.32,66858.0
2025-04-16 14:00:00,123.39,124.16,123.3,123.73,61090.0,123.39,124.16,123.3,123.73,61090.0
2025-04-16 14:30:00,123.64,123.82,122.16,122.21,53493.0,123.64,123.82,122.16,122.21,53493.0
2025-04-16 15:00:00,122.19,122.64,121.83,122.16,62970.0,122.19,122.64,121.83,122.16,62970.0
2025-04-16 15:30:00,122.16,124.6,122.16,124.4,183596.0,122.16,124.6,122.16,124.4,183596.0
2025-04-17 09:30:00,124.59,126.59,123.2,126.09,94416.0,124.59,126.59,123.2,126.09,94416.0
2025-04-17 10:00:00,126.09,126.5,124.97,124.97,86553.0,126.09,126.5,124.97,124.97,86553.0
2025-04-17 10:30:00,124.95,125.25,124.29,124.62,79655.0,124.95,125.25,124.29,124.62,79655.0
2025-04-17 11:00:00,124.69,126.59,123.25,125.45,195330.0,124.69,126.59,123.25,125.45,195330.0
2025-04-17 11:30:00,125.55,126.4,125.55,125.7,33171.0,125.55,126.4,125.55,125.7,33171.0
2025-04-17 12:00:00,125.75,126.33,125.2,126.23,80357.0,125.75,126.33,125.2,126.23,80357.0
2025-04-17 12:30:00,126.23,127.06,125.85,126.8,74618.0,126.23,127.06,125.85,126.8,74618.0
2025-04-17 13:00:00,126.8,126.8,126.01,126.49,43077.0,126.8,126.8,126.01,126.49,43077.0
2025-04-17 13:30:00,126.49,127.56,126.49,127.48,54442.0,126.49,127.56,126.49,127.48,54442.0
2025-04-17 14:00:00,127.5,127.83,127.23,127.46,43209.0,127.5,127.83,127.23,127.46,43209.0
2025-04-17 14:30:00,127.44,127.93,127.22,127.26,62656.0,127.44,127.93,127.22,127.26,62656.0
2025-04-17 15:00:00,127.28,128.0,127.11,127.77,79152.0,127.28,128.0,127.11,127.77,79152.0
2025-04-17 15:30:00,127.88,128.38,127.6,128.02,212116.0,127.88,128.38,127.6,128.02,212116.0
2025-04-21 09:30:00,126.46,126.51,122.54,123.08,109228.0,126.46,126.51,122.54,123.08,109228.0
2025-04-21 10:00:00,123.0,124.3,122.98,123.61,80271.0,123.0,124.3,122.98,123.61,80271.0
2025-04-21 10:30:00,123.63,124.44,123.3,123.48,43891.0,123.63,124.44,123.3,123.48,43891.0
2025-04-21 11:00:00,123.58,123.63,122.76,122.93,30313.0,123.58,123.63,122.76,122.93,30313.0
2025-04-21 11:30:00,122.98,123.07,121.81,121.9,51530.0,122.98,123.07,121.81,121.9,51530.0
2025-04-21 12:00:00,121.99,122.47,121.44,121.66,48979.0,121.99,122.47,121.44,121.66,48979.0
2025-04-21 12:30:00,121.69,122.55,121.65,121.87,40852.0,121.69,122.55,121.65,121.87,40852.0
2025-04-21 13:00:00,121.96,122.32,121.44,121.58,81374.0,121.96,122.32,121.44,121.58,81374.0
2025-04-21 13:30:00,121.57,121.72,120.89,121.15,68179.0,121.57,121.72,120.89,121.15,68179.0
2025-04-21 14:00:00,121.11,121.47,120.87,120.99,78643.0,121.11,121.47,120.87,120.99,78643.0
2025-04-21 14:30:00,121.03,121.49,120.43,121.07,67216.0,121.03,121.49,120.43,121.07,67216.0
2025-04-21 15:00:00,121.13,121.86,121.06,121.73,73903.0,121.13,121.86,121.06,121.73,73903.0
2025-04-21 15:30:00,121.78,122.58,121.78,122.45,169863.0,121.78,122.58,121.78,122.45,169863.0
2025-04-22 09:30:00,131.5,138.88,129.33,138.41,1448066.0,131.5,138.88,129.33,138.41,1448066.0
2025-04-22 10:00:00,138.46,141.46,136.6,137.4,864130.0,138.46,141.46,136.6,137.4,864130.0
2025-04-22 10:30:00,137.15,139.55,136.99,138.72,391474.0,137.15,139.55,136.99,138.72,391474.0
2025-04-22 11:00:00,138.71,139.34,136.7,136.86,210795.0,138.71,139.34,136.7,136.86,210795.0
2025-04-22 11:30:00,136.74,137.35,135.95,137.1,281112.0,136.74,137.35,135.95,137.1,281112.0
2025-04-22 12:00:00,137.1,138.31,136.96,138.14,123025.0,137.1,138.31,136.96,138.14,123025.0
2025-04-22 12:30:00,137.96,138.7,136.59,136.72,152387.0,137.96,138.7,136.59,136.72,152387.0
2025-04-22 13:00:00,136.79,136.9,134.19,134.31,254824.0,136.79,136.9,134.19,134.31,254824.0
2025-04-22 13:30:00,134.31,135.21,133.78,135.04,182282.0,134.31,135.21,133.78,135.04,182282.0
2025-04-22 14:00:00,135.1,135.9,134.81,135.68,126973.0,135.1,135.9,134.81,135.68,126973.0
2025-04-22 14:30:00,135.7,135.75,134.75,135.01,160607.0,135.7,135.75,134.75,135.01,160607.0
2025-04-22 15:00:00,135.01,136.0,133.83,134.03,351782.0,135.01,136.0,133.83,134.03,351782.0
2025-04-22 15:30:00,133.96,135.96,133.76,135.31,423448.0,133.96,135.96,133.76,135.31,423448.0
2025-04-23 09:30:00,138.07,138.11,133.51,135.42,439560.0,138.07,138.11,133.51,135.42,439560.0
2025-04-23 10:00:00,135.49,137.35,134.55,136.51,226032.0,135.49,137.35,134.55,136.51,226032.0
2025-04-23 10:30:00,136.59,136.78,135.16,135.87,138125.0,136.59,136.78,135.16,135.87,138125.0
2025-04-23 11:00:00,135.97,136.2,133.52,133.74,130263.0,135.97,136.2,133.52,133.74,130263.0
2025-04-23 11:30:00,133.65,133.74,131.4,131.89,162705.0,133.65,133.74,131.4,131.89,162705.0
2025-04-23 12:00:00,131.91,132.5,130.21,130.58,148453.0,131.91,132.5,130.21,130.58,148453.0
2025-04-23 12:30:00,130.66,131.79,129.94,131.35,154317.0,130.66,131.79,129.94,131.35,154317.0
2025-04-23 13:00:00,131.43,131.7,130.7,131.47,77737.0,131.43,131.7,130.7,131.47,77737.0
2025-04-23 13:30:00,131.56,131.93,130.6,131.49,76471.0,131.56,131.93,130.6,131.49,76471.0
2025-04-23 14:00:00,131.47,131.63,130.6,130.88,63436.0,131.47,131.63,130.6,130.88,63436.0
2025-04-23 14:30:00,130.89,131.16,130.2,130.54,63591.0,130.89,131.16,130.2,130.54,63591.0
2025-04-23 15:00:00,130.55,131.03,130.02,130.21,90100.0,130.55,131.03,130.02,130.21,90100.0
2025-04-23 15:30:00,130.21,131.41,130.1,131.11,249389.0,130.21,131.41,130.1,131.11,249389.0
2025-04-24 09:30:00,133.0,134.3,131.84,133.99,141819.0,133.0,134.3,131.84,133.99,141819.0
2025-04-24 10:00:00,133.93,135.16,133.47,134.01,69145.0,133.93,135.16,133.47,134.01,69145.0
2025-04-24 10:30:00,133.99,134.09,133.08,133.74,89199.0,133.99,134.09,133.08,133.74,89199.0
2025-04-24 11:00:00,133.78,136.11,133.62,135.37,175894.0,133.78,136.11,133.62,135.37,175894.0
2025-04-24 11:30:00,135.21,136.85,135.02,136.3,105927.0,135.21,136.85,135.02,136.3,105927.0
2025-04-24 12:00:00,136.35,137.41,136.12,136.97,87788.0,136.35,137.41,136.12,136.97,87788.0
2025-04-24 12:30:00,136.97,137.7,136.85,137.46,62667.0,136.97,137.7,136.85,137.46,62667.0
2025-04-24 13:00:00,137.4,137.7,136.91,137.12,67532.0,137.4,137.7,136.91,137.12,67532.0
2025-04-24 13:30:00,137.32,137.32,136.43,136.66,48511.0,137.32,137.32,136.43,136.66,48511.0
2025-04-24 14:00:00,136.66,137.39,136.61,137.08,62980.0,136.66,137.39,136.61,137.08,62980.0
2025-04-24 14:30:00,137.08,137.17,136.6,136.8,52557.0,137.08,137.17,136.6,136.8,52557.0
2025-04-24 15:00:00,136.75,136.82,135.91,136.42,61219.0,136.75,136.82,135.91,136.42,61219.0
2025-04-24 15:30:00,136.37,137.14,136.24,136.46,178032.0,136.37,137.14,136.24,136.46,178032.0
2025-04-25 09:30:00,135.01,137.09,134.92,135.38,101514.0,135.01,137.09,134.92,135.38,101514.0
2025-04-25 10:00:00,135.49,138.34,135.49,137.38,122608.0,135.49,138.34,135.49,137.38,122608.0
2025-04-25 10:30:00,137.48,139.1,137.11,138.85,116188.0,137.48,139.1,137.11,138.85,116188.0
2025-04-25 11:00:00,138.9,140.0,138.02,138.03,101814.0,138.9,140.0,138.02,138.03,101814.0
2025-04-25 11:30:00,138.06,138.86,137.95,138.27,45837.0,138.06,138.86,137.95,138.27,45837.0
2025-04-25 12:00:00,138.21,139.48,138.21,139.31,70338.0,138.21,139.48,138.21,139.31,70338.0
2025-04-25 12:30:00,139.31,139.97,139.31,139.8,57796.0,139.31,139.97,139.31,139.8,57796.0
2025-04-25 13:00:00,139.75,141.5,139.44,141.42,138456.0,139.75,141.5,139.44,141.42,138456.0
2025-04-25 13:30:00,141.42,141.75,140.21,141.0,112779.0,141.42,141.75,140.21,141.0,112779.0
2025-04-25 14:00:00,141.0,141.83,140.94,141.69,110156.0,141.0,141.83,140.94,141.69,110156.0
2025-04-25 14:30:00,141.68,141.96,140.97,141.13,71583.0,141.68,141.96,140.97,141.13,71583.0
2025-04-25 15:00:00,141.13,141.71,140.6,141.3,112635.0,141.13,141.71,140.6,141.3,112635.0
2025-04-25 15:30:00,141.3,142.2,140.82,141.9,314898.0,141.3,142.2,140.82,141.9,314898.0
2025-04-28 09:30:00,143.65,144.63,139.43,139.54,340737.0,143.65,144.63,139.43,139.54,340737.0
2025-04-28 10:00:00,139.73,141.93,139.12,141.37,156501.0,139.73,141.93,139.12,141.37,156501.0
2025-04-28 10:30:00,141.37,142.71,141.02,141.3,96747.0,141.37,142.71,141.02,141.3,96747.0
2025-04-28 11:00:00,141.3,141.66,139.86,140.12,99228.0,141.3,141.66,139.86,140.12,99228.0
2025-04-28 11:30:00,140.21,140.88,139.88,140.36,64618.0,140.21,140.88,139.88,140.36,64618.0
2025-04-28 12:00:00,140.25,140.65,139.36,139.48,65778.0,140.25,140.65,139.36,139.48,65778.0
2025-04-28 12:30:00,139.53,140.06,139.25,139.42,38561.0,139.53,140.06,139.25,139.42,38561.0
2025-04-28 13:00:00,139.42,139.55,138.69,138.91,62648.0,139.42,139.55,138.69,138.91,62648.0
2025-04-28 13:30:00,138.89,139.34,138.56,139.05,28601.0,138.89,139.34,138.56,139.05,28601.0
2025-04-28 14:00:00,139.15,139.9,139.07,139.75,47468.0,139.15,139.9,139.07,139.75,47468.0
2025-04-28 14:30:00,139.71,139.82,138.71,139.02,71537.0,139.71,139.82,138.71,139.02,71537.0
2025-04-28 15:00:00,139.09,139.89,138.94,139.79,71286.0,139.09,139.89,138.94,139.79,71286.0
2025-04-28 15:30:00,139.75,140.88,139.57,140.73,179858.0,139.75,140.88,139.57,140.73,179858.0
2025-04-29 09:30:00,140.72,144.0,138.65,139.09,237776.0,140.72,144.0,138.65,139.09,237776.0
2025-04-29 10:00:00,139.01,140.02,138.55,138.93,180937.0,139.01,140.02,138.55,138.93,180937.0
2025-04-29 10:30:00,138.91,139.75,138.2,139.68,131727.0,138.91,139.75,138.2,139.68,131727.0
2025-04-29 11:00:00,139.64,139.78,138.12,138.89,105231.0,139.64,139.78,138.12,138.89,105231.0
2025-04-29 11:30:00,138.89,139.62,138.62,139.39,113810.0,138.89,139.62,138.62,139.39,113810.0
2025-04-29 12:00:00,139.36,140.09,139.23,139.55,89166.0,139.36,140.09,139.23,139.55,89166.0
2025-04-29 12:30:00,139.55,139.94,139.18,139.24,57797.0,139.55,139.94,139.18,139.24,57797.0
2025-04-29 13:00:00,139.24,139.98,138.97,139.85,77717.0,139.24,139.98,138.97,139.85,77717.0
2025-04-29 13:30:00,139.88,141.11,139.74,140.79,109013.0,139.88,141.11,139.74,140.79,109013.0
2025-04-29 14:00:00,140.67,141.13,140.23,140.53,145667.0,140.67,141.13,140.23,140.53,145667.0
2025-04-29 14:30:00,140.47,140.98,139.98,140.06,148563.0,140.47,140.98,139.98,140.06,148563.0
2025-04-29 15:00:00,140.16,140.35,138.63,139.07,261723.0,140.16,140.35,138.63,139.07,261723.0
2025-04-29 15:30:00,139.04,139.1,136.82,137.1,907052.0,139.04,139.1,136.82,137.1,907052.0
2025-04-30 09:30:00,120.76,126.0,119.09,122.21,2920923.0,120.76,126.0,119.09,122.21,2920923.0
2025-04-30 10:00:00,122.09,125.42,122.09,123.91,933254.0,122.09,125.42,122.09,123.91,933254.0
2025-04-30 10:30:00,123.91,124.98,122.96,124.65,543603.0,123.91,124.98,122.96,124.65,543603.0
2025-04-30 11:00:00,124.67,127.59,124.52,126.73,756216.0,124.67,127.59,124.52,126.73,756216.0
2025-04-30 11:30:00,126.73,127.6,125.92,127.09,294563.0,126.73,127.6,125.92,127.09,294563.0
2025-04-30 12:00:00,127.0,127.08,124.16,124.54,306811.0,127.0,127.08,124.16,124.54,306811.0
2025-04-30 12:30:00,124.51,125.75,123.58,125.14,268463.0,124.51,125.75,123.58,125.14,268463.0
2025-04-30 13:00:00,124.99,125.73,124.05,125.45,246737.0,124.99,125.73,124.05,125.45,246737.0
2025-04-30 13:30:00,125.48,125.94,124.17,124.33,190271.0,125.48,125.94,124.17,124.33,190271.0
2025-04-30 14:00:00,124.36,125.16,122.86,123.81,409133.0,124.36,125.16,122.86,123.81,409133.0
2025-04-30 14:30:00,123.83,124.76,123.53,124.36,195527.0,123.83,124.76,123.53,124.36,195527.0
2025-04-30 15:00:00,124.41,125.18,123.91,124.64,244802.0,124.41,125.18,123.91,124.64,244802.0
2025-04-30 15:30:00,124.62,126.22,124.25,125.87,933876.0,124.62,126.22,124.25,125.87,933876.0
2025-05-01 09:30:00,127.94,130.0,127.4,128.39,588446.0,127.94,130.0,127.4,128.39,588446.0
2025-05-01 10:00:00,128.61,129.2,127.16,127.62,259482.0,128.61,129.2,127.16,127.62,259482.0
2025-05-01 10:30:00,127.58,128.05,126.45,127.5,263459.0,127.58,128.05,126.45,127.5,263459.0
2025-05-01 11:00:00,127.59,130.07,127.48,128.76,230112.0,127.59,130.07,127.48,128.76,230112.0
2025-05-01 11:30:00,128.72,129.03,127.39,127.77,124510.0,128.72,129.03,127.39,127.77,124510.0
2025-05-01 12:00:00,127.71,128.2,127.36,128.11,70784.0,127.71,128.2,127.36,128.11,70784.0
2025-05-01 12:30:00,128.11,128.87,127.89,127.97,77571.0,128.11,128.87,127.89,127.97,77571.0
2025-05-01 13:00:00,127.97,128.73,127.35,128.73,80333.0,127.97,128.73,127.35,128.73,80333.0
2025-05-01 13:30:00,128.73,129.37,127.12,127.52,84332.0,128.73,129.37,127.12,127.52,84332.0
2025-05-01 14:00:00,127.43,127.6,126.63,126.82,98174.0,127.43,127.6,126.63,126.82,98174.0
2025-05-01 14:30:00,126.79,128.0,126.68,127.45,102898.0,126.79,128.0,126.68,127.45,102898.0
2025-05-01 15:00:00,127.45,127.97,127.03,127.44,149495.0,127.45,127.97,127.03,127.44,149495.0
2025-05-01 15:30:00,127.43,127.97,126.32,126.54,441911.0,127.43,127.97,126.32,126.54,441911.0
2025-05-02 09:30:00,127.68,129.0,125.55,128.02,323812.0,127.68,129.0,125.55,128.02,323812.0
2025-05-02 10:00:00,127.83,128.97,127.32,128.35,101261.0,127.83,128.97,127.32,128.35,101261.0
2025-05-02 10:30:00,128.23,128.43,127.62,128.43,109765.0,128.23,128.43,127.62,128.43,109765.0
2025-05-02 11:00:00,128.41,128.89,127.99,128.19,86656.0,128.41,128.89,127.99,128.19,86656.0
2025-05-02 11:30:00,128.13,129.0,127.82,128.43,115767.0,128.13,129.0,127.82,128.43,115767.0
2025-05-02 12:00:00,128.42,130.77,128.42,130.69,151950.0,128.42,130.77,128.42,130.69,151950.0
2025-05-02 12:30:00,130.75,131.8,130.61,131.47,126178.0,130.75,131.8,130.61,131.47,126178.0
2025-05-02 13:00:00,131.35,131.4,130.25,131.25,91999.0,131.35,131.4,130.25,131.25,91999.0
2025-05-02 13:30:00,131.28,131.4,130.59,130.71,101309.0,131.28,131.4,130.59,130.71,101309.0
2025-05-02 14:00:00,130.82,132.27,130.75,131.74,100500.0,130.82,132.27,130.75,131.74,100500.0
2025-05-02 14:30:00,131.9,132.19,131.42,131.83,107931.0,131.9,132.19,131.42,131.83,107931.0
2025-05-02 15:00:00,131.71,131.98,131.39,131.39,82553.0,131.71,131.98,131.39,131.39,82553.0
2025-05-02 15:30:00,131.41,131.63,129.83,130.56,323225.0,131.41,131.63,129.83,130.56,323225.0
2025-05-05 09:30:00,128.65,129.23,122.47,122.65,482841.0,128.65,129.23,122.47,122.65,482841.0
2025-05-05 10:00:00,122.9,124.16,122.9,123.87,210548.0,122.9,124.16,122.9,123.87,210548.0
2025-05-05 10:30:00,123.83,124.03,123.14,123.46,224527.0,123.83,124.03,123.14,123.46,224527.0
2025-05-05 11:00:00,123.44,123.73,122.96,123.69,155877.0,123.44,123.73,122.96,123.69,155877.0
2025-05-05 11:30:00,123.8,124.85,123.16,124.85,145489.0,123.8,124.85,123.16,124.85,145489.0
2025-05-05 12:00:00,124.85,125.71,124.5,125.46,172579.0,124.85,125.71,124.5,125.46,172579.0
2025-05-05 12:30:00,125.54,126.19,125.07,126.05,112813.0,125.54,126.19,125.07,126.05,112813.0
2025-05-05 13:00:00,126.05,126.43,125.55,126.03,78793.0,126.05,126.43,125.55,126.03,78793.0
2025-05-05 13:30:00,126.09,127.45,126.09,127.19,108837.0,126.09,127.45,126.09,127.19,108837.0
2025-05-05 14:00:00,127.26,127.98,126.92,127.85,121553.0,127.26,127.98,126.92,127.85,121553.0
2025-05-05 14:30:00,127.88,128.44,127.44,127.51,116236.0,127.88,128.44,127.44,127.51,116236.0
2025-05-05 15:00:00,127.47,128.19,127.36,127.83,114693.0,127.47,128.19,127.36,127.83,114693.0
2025-05-05 15:30:00,127.75,128.04,127.04,127.14,190578.0,127.75,128.04,127.04,127.14,190578.0
2025-05-06 09:30:00,127.0,129.64,127.0,129.08,180059.0,127.0,129.64,127.0,129.08,180059.0
2025-05-06 10:00:00,129.08,129.43,126.6,128.79,142124.0,129.08,129.43,126.6,128.79,142124.0
2025-05-06 10:30:00,128.7,130.37,128.59,129.68,116419.0,128.7,130.37,128.59,129.68,116419.0
2025-05-06 11:00:00,129.71,130.41,128.8,129.18,109447.0,129.71,130.41,128.8,129.18,109447.0
2025-05-06 11:30:00,129.21,129.45,128.55,129.01,60096.0,129.21,129.45,128.55,129.01,60096.0
2025-05-06 12:00:00,129.1,130.79,129.1,129.96,79219.0,129.1,130.79,129.1,129.96,79219.0
2025-05-06 12:30:00,129.97,130.24,128.8,128.97,67105.0,129.97,130.24,128.8,128.97,67105.0
2025-05-06 13:00:00,129.03,129.55,127.91,128.03,59442.0,129.03,129.55,127.91,128.03,59442.0
2025-05-06 13:30:00,128.03,128.36,126.59,126.68,56590.0,128.03,128.36,126.59,126.68,56590.0
2025-05-06 14:00:00,126.68,127.07,126.23,126.46,93407.0,126.68,127.07,126.23,126.46,93407.0
2025-05-06 14:30:00,126.46,127.49,126.26,127.06,87544.0,126.46,127.49,126.26,127.06,87544.0
2025-05-06 15:00:00,127.12,127.87,127.01,127.58,94498.0,127.12,127.87,127.01,127.58,94498.0
2025-05-06 15:30:00,127.51,128.02,126.7,126.77,188906.0,127.51,128.02,126.7,126.77,188906.0
2025-05-07 09:30:00,125.98,128.96,125.8,127.99,158651.0,125.98,128.96,125.8,127.99,158651.0
2025-05-07 10:00:00,128.07,129.5,127.85,127.85,95482.0,128.07,129.5,127.85,127.85,95482.0
2025-05-07 10:30:00,128.09,129.7,127.92,128.53,71546.0,128.09,129.7,127.92,128.53,71546.0
2025-05-07 11:00:00,128.55,129.09,127.77,128.01,55757.0,128.55,129.09,127.77,128.01,55757.0
2025-05-07 11:30:00,128.0,129.68,127.98,129.55,37099.0,128.0,129.68,127.98,129.55,37099.0
2025-05-07 12:00:00,129.46,129.46,128.61,128.66,26131.0,129.46,129.46,128.61,128.66,26131.0
2025-05-07 12:30:00,128.67,129.7,128.33,129.12,68376.0,128.67,129.7,128.33,129.12,68376.0
2025-05-07 13:00:00,129.08,129.61,128.99,129.56,45661.0,129.08,129.61,128.99,129.56,45661.0
2025-05-07 13:30:00,129.67,129.95,128.11,128.18,77624.0,129.67,129.95,128.11,128.18,77624.0
2025-05-07 14:00:00,128.29,129.12,127.5,127.94,54358.0,128.29,129.12,127.5,127.94,54358.0
2025-05-07 14:30:00,127.94,128.8,127.81,128.54,71416.0,127.94,128.8,127.81,128.54,71416.0
2025-05-07 15:00:00,128.63,128.74,127.36,127.54,70062.0,128.63,128.74,127.36,127.54,70062.0
2025-05-07 15:30:00,127.45,130.0,127.45,129.77,263381.0,127.45,130.0,127.45,129.77,263381.0
2025-05-08 09:30:00,130.34,130.64,128.05,128.22,158378.0,130.34,130.64,128.05,128.22,158378.0
2025-05-08 10:00:00,128.24,128.8,127.32,128.57,154871.0,128.24,128.8,127.32,128.57,154871.0
2025-05-08 10:30:00,128.51,129.2,127.48,127.54,266887.0,128.51,129.2,127.48,127.54,266887.0
2025-05-08 11:00:00,127.57,129.79,127.35,129.06,164175.0,127.57,129.79,127.35,129.06,164175.0
2025-05-08 11:30:00,129.17,132.9,128.84,131.93,196405.0,129.17,132.9,128.84,131.93,196405.0
2025-05-08 12:00:00,131.96,133.19,131.75,132.9,161885.0,131.96,133.19,131.75,132.9,161885.0
2025-05-08 12:30:00,132.92,134.46,132.92,134.46,177869.0,132.92,134.46,132.92,134.46,177869.0
2025-05-08 13:00:00,134.51,135.15,133.78,134.41,232328.0,134.51,135.15,133.78,134.41,232328.0
2025-05-08 13:30:00,134.41,134.56,132.76,132.97,149492.0,134.41,134.56,132.76,132.97,149492.0
2025-05-08 14:00:00,132.85,133.36,132.12,132.95,150784.0,132.85,133.36,132.12,132.95,150784.0
2025-05-08 14:30:00,133.0,134.37,132.92,133.92,154541.0,133.0,134.37,132.92,133.92,154541.0
2025-05-08 15:00:00,133.92,134.52,133.61,134.34,182746.0,133.92,134.52,133.61,134.34,182746.0
2025-05-08 15:30:00,134.33,135.3,133.65,133.8,385215.0,134.33,135.3,133.65,133.8,385215.0
2025-05-09 09:30:00,134.17,135.76,133.75,134.92,166839.0,134.17,135.76,133.75,134.92,166839.0
2025-05-09 10:00:00,134.82,138.86,134.81,137.63,405094.0,134.82,138.86,134.81,137.63,405094.0
2025-05-09 10:30:00,137.59,140.77,137.42,140.13,570218.0,137.59,140.77,137.42,140.13,570218.0
2025-05-09 11:00:00,140.13,140.15,138.0,138.65,512397.0,140.13,140.15,138.0,138.65,512397.0
2025-05-09 11:30:00,138.75,139.59,137.76,139.46,102204.0,138.75,139.59,137.76,139.46,102204.0
2025-05-09 12:00:00,139.5,139.89,138.64,139.32,119438.0,139.5,139.89,138.64,139.32,119438.0
2025-05-09 12:30:00,139.31,140.63,139.22,140.15,114021.0,139.31,140.63,139.22,140.15,114021.0
2025-05-09 13:00:00,140.22,140.45,139.95,140.07,126062.0,140.22,140.45,139.95,140.07,126062.0
2025-05-09 13:30:00,140.07,143.61,140.07,143.56,263153.0,140.07,143.61,140.07,143.56,263153.0
2025-05-09 14:00:00,143.56,143.56,141.1,141.4,356865.0,143.56,143.56,141.1,141.4,356865.0
2025-05-09 14:30:00,141.4,142.12,140.77,141.39,172223.0,141.4,142.12,140.77,141.39,172223.0
2025-05-09 15:00:00,141.43,142.18,141.26,141.72,113546.0,141.43,142.18,141.26,141.72,113546.0
2025-05-09 15:30:00,141.63,141.95,140.6,140.66,463231.0,141.63,141.95,140.6,140.66,463231.0
2025-05-12 09:30:00,148.94,151.0,145.73,146.79,1187157.0,148.94,151.0,145.73,146.79,1187157.0
2025-05-12 10:00:00,146.88,149.87,146.84,148.25,431425.0,146.88,149.87,146.84,148.25,431425.0
2025-05-12 10:30:00,148.31,149.19,147.23,147.59,256521.0,148.31,149.19,147.23,147.59,256521.0
2025-05-12 11:00:00,147.54,149.4,147.32,149.0,286782.0,147.54,149.4,147.32,149.0,286782.0
2025-05-12 11:30:00,148.99,150.58,148.84,150.33,254853.0,148.99,150.58,148.84,150.33,254853.0
2025-05-12 12:00:00,150.33,151.3,149.99,150.67,205794.0,150.33,151.3,149.99,150.67,205794.0
2025-05-12 12:30:00,150.46,151.81,150.37,151.4,239450.0,150.46,151.81,150.37,151.4,239450.0
2025-05-12 13:00:00,151.42,152.63,151.28,152.32,227968.0,151.42,152.63,151.28,152.32,227968.0
2025-05-12 13:30:00,152.34,153.57,152.29,152.72,234438.0,152.34,153.57,152.29,152.72,234438.0
2025-05-12 14:00:00,152.8,153.71,152.46,152.92,286111.0,152.8,153.71,152.46,152.92,286111.0
2025-05-12 14:30:00,152.9,153.18,142.57,145.19,1393060.0,152.9,153.18,142.57,145.19,1393060.0
2025-05-12 15:00:00,145.19,152.44,145.18,151.19,1150718.0,145.19,152.44,145.18,151.19,1150718.0
2025-05-12 15:30:00,151.19,156.89,150.6,156.25,1275747.0,151.19,156.89,150.6,156.25,1275747.0
2025-05-13 09:30:00,176.12,191.94,175.24,181.46,4090048.0,176.12,191.94,175.24,181.46,4090048.0
2025-05-13 10:00:00,181.54,189.61,181.11,188.0,1055786.0,181.54,189.61,181.11,188.0,1055786.0
2025-05-13 10:30:00,188.22,191.64,185.4,191.27,902305.0,188.22,191.64,185.4,191.27,902305.0
2025-05-13 11:00:00,191.26,192.82,189.57,191.38,957952.0,191.26,192.82,189.57,191.38,957952.0
2025-05-13 11:30:00,191.32,191.74,187.51,187.94,749772.0,191.32,191.74,187.51,187.94,749772.0
2025-05-13 12:00:00,187.85,189.26,184.36,188.98,535202.0,187.85,189.26,184.36,188.98,535202.0
2025-05-13 12:30:00,189.08,191.33,188.51,189.84,496922.0,189.08,191.33,188.51,189.84,496922.0
2025-05-13 13:00:00,189.94,192.25,189.67,189.99,493472.0,189.94,192.25,189.67,189.99,493472.0
2025-05-13 13:30:00,190.09,190.56,185.71,186.32,552695.0,190.09,190.56,185.71,186.32,552695.0
2025-05-13 14:00:00,186.09,189.0,185.02,187.69,422158.0,186.09,189.0,185.02,187.69,422158.0
2025-05-13 14:30:00,187.68,188.2,185.35,188.2,383341.0,187.68,188.2,185.35,188.2,383341.0
2025-05-13 15:00:00,188.09,191.81,188.08,190.98,693923.0,188.09,191.81,188.08,190.98,693923.0
2025-05-13 15:30:00,190.98,195.44,190.13,191.56,1596188.0,190.98,195.44,190.13,191.56,1596188.0
2025-05-14 09:30:00,190.48,198.87,188.06,189.21,1118179.0,190.48,198.87,188.06,189.21,1118179.0
2025-05-14 10:00:00,189.21,191.0,186.84,190.52,473249.0,189.21,191.0,186.84,190.52,473249.0
2025-05-14 10:30:00,190.67,193.95,188.5,193.29,316605.0,190.67,193.95,188.5,193.29,316605.0
2025-05-14 11:00:00,193.17,194.63,190.48,194.36,517421.0,193.17,194.63,190.48,194.36,517421.0
2025-05-14 11:30:00,194.31,196.79,194.03,195.12,299546.0,194.31,196.79,194.03,195.12,299546.0
2025-05-14 12:00:00,195.2,195.33,192.24,192.24,254969.0,195.2,195.33,192.24,192.24,254969.0
2025-05-14 12:30:00,192.31,193.81,191.5,191.91,204176.0,192.31,193.81,191.5,191.91,204176.0
2025-05-14 13:00:00,192.06,193.63,191.73,192.63,132966.0,192.06,193.63,191.73,192.63,132966.0
2025-05-14 13:30:00,192.63,193.55,191.84,192.62,189374.0,192.63,193.55,191.84,192.62,189374.0
2025-05-14 14:00:00,192.64,194.61,192.5,194.56,243605.0,192.64,194.61,192.5,194.56,243605.0
2025-05-14 14:30:00,194.51,196.48,194.51,195.59,228199.0,194.51,196.48,194.51,195.59,228199.0
2025-05-14 15:00:00,195.64,195.75,192.64,194.44,374635.0,195.64,195.75,192.64,194.44,374635.0
2025-05-14 15:30:00,194.41,194.42,192.01,192.98,569707.0,194.41,194.42,192.01,192.98,569707.0
2025-05-15 09:30:00,190.5,190.83,186.31,186.67,500129.0,190.5,190.83,186.31,186.67,500129.0
2025-05-15 10:00:00,186.52,186.53,182.61,182.63,454500.0,186.52,186.53,182.61,182.63,454500.0
2025-05-15 10:30:00,182.87,186.0,180.92,184.72,436838.0,182.87,186.0,180.92,184.72,436838.0
2025-05-15 11:00:00,184.77,186.88,183.39,185.59,251079.0,184.77,186.88,183.39,185.59,251079.0
2025-05-15 11:30:00,185.94,187.88,184.3,186.67,220839.0,185.94,187.88,184.3,186.67,220839.0
2025-05-15 12:00:00,186.51,188.16,186.21,187.56,111832.0,186.51,188.16,186.21,187.56,111832.0
2025-05-15 12:30:00,187.56,189.5,187.39,188.42,167961.0,187.56,189.5,187.39,188.42,167961.0
2025-05-15 13:00:00,188.53,189.85,187.64,187.82,77890.0,188.53,189.85,187.64,187.82,77890.0
2025-05-15 13:30:00,187.86,188.8,187.02,188.0,93838.0,187.86,188.8,187.02,188.0,93838.0
2025-05-15 14:00:00,187.85,189.0,187.17,188.72,82897.0,187.85,189.0,187.17,188.72,82897.0
2025-05-15 14:30:00,188.77,189.97,187.94,188.35,89676.0,188.77,189.97,187.94,188.35,89676.0
2025-05-15 15:00:00,188.35,188.53,187.21,187.33,158734.0,188.35,188.53,187.21,187.33,158734.0
2025-05-15 15:30:00,187.4,188.17,185.6,186.13,669670.0,187.4,188.17,185.6,186.13,669670.0
2025-05-16 09:30:00,187.22,187.73,184.0,185.61,183693.0,187.22,187.73,184.0,185.61,183693.0
2025-05-16 10:00:00,185.64,188.0,184.81,186.96,129335.0,185.64,188.0,184.81,186.96,129335.0
2025-05-16 10:30:00,186.83,186.83,181.0,181.28,258421.0,186.83,186.83,181.0,181.28,258421.0
2025-05-16 11:00:00,181.29,182.11,180.64,181.86,370637.0,181.29,182.11,180.64,181.86,370637.0
2025-05-16 11:30:00,181.71,181.76,178.58,178.99,329682.0,181.71,181.76,178.58,178.99,329682.0
2025-05-16 12:00:00,179.08,180.47,175.57,178.9,567468.0,179.08,180.47,175.57,178.9,567468.0
2025-05-16 12:30:00,178.9,180.75,178.83,179.84,124103.0,178.9,180.75,178.83,179.84,124103.0
2025-05-16 13:00:00,179.84,181.26,179.18,180.26,107986.0,179.84,181.26,179.18,180.26,107986.0
2025-05-16 13:30:00,180.29,180.52,178.05,178.46,168811.0,180.29,180.52,178.05,178.46,168811.0
2025-05-16 14:00:00,178.46,179.54,177.52,179.27,201518.0,178.46,179.54,177.52,179.27,201518.0
2025-05-16 14:30:00,179.15,179.79,178.75,178.75,105935.0,179.15,179.79,178.75,178.75,105935.0
2025-05-16 15:00:00,178.8,179.85,178.74,179.71,126232.0,178.8,179.85,178.74,179.71,126232.0
2025-05-16 15:30:00,179.71,179.74,178.2,178.5,427887.0,179.71,179.74,178.2,178.5,427887.0
2025-05-19 09:30:00,171.4,174.08,166.33,168.24,1208859.0,171.4,174.08,166.33,168.24,1208859.0
2025-05-19 10:00:00,168.53,171.55,167.77,170.63,591682.0,168.53,171.55,167.77,170.63,591682.0
2025-05-19 10:30:00,170.59,172.47,170.09,170.78,273390.0,170.59,172.47,170.09,170.78,273390.0
2025-05-19 11:00:00,170.67,170.75,167.81,168.27,340169.0,170.67,170.75,167.81,168.27,340169.0
2025-05-19 11:30:00,168.2,170.52,167.46,169.62,466327.0,168.2,170.52,167.46,169.62,466327.0
2025-05-19 12:00:00,169.62,173.09,165.21,165.88,352336.0,169.62,173.09,165.21,165.88,352336.0
2025-05-19 12:30:00,165.75,165.96,162.7,163.9,559906.0,165.75,165.96,162.7,163.9,559906.0
2025-05-19 13:00:00,163.95,164.8,161.82,162.93,638577.0,163.95,164.8,161.82,162.93,638577.0
2025-05-19 13:30:00,162.93,163.86,161.61,163.62,449019.0,162.93,163.86,161.61,163.62,449019.0
2025-05-19 14:00:00,163.67,164.44,162.06,162.92,316546.0,163.67,164.44,162.06,162.92,316546.0
2025-05-19 14:30:00,162.93,163.5,160.77,161.65,333617.0,162.93,163.5,160.77,161.65,333617.0
2025-05-19 15:00:00,161.59,164.02,161.59,162.46,428938.0,161.59,164.02,161.59,162.46,428938.0
2025-05-19 15:30:00,162.46,165.17,161.75,164.82,972425.0,162.46,165.17,161.75,164.82,972425.0
2025-05-20 09:30:00,165.37,172.02,164.7,168.22,650161.0,165.37,172.02,164.7,168.22,650161.0
2025-05-20 10:00:00,168.3,170.8,167.01,170.35,263615.0,168.3,170.8,167.01,170.35,263615.0
2025-05-20 10:30:00,170.43,172.6,170.42,171.1,366517.0,170.43,172.6,170.42,171.1,366517.0
2025-05-20 11:00:00,171.1,172.89,170.2,171.24,365261.0,171.1,172.89,170.2,171.24,365261.0
2025-05-20 11:30:00,171.24,171.46,168.25,168.81,164045.0,171.24,171.46,168.25,168.81,164045.0
2025-05-20 12:00:00,168.88,169.27,167.72,167.95,142732.0,168.88,169.27,167.72,167.95,142732.0
2025-05-20 12:30:00,168.0,169.0,167.75,168.99,105232.0,168.0,169.0,167.75,168.99,105232.0
2025-05-20 13:00:00,168.99,170.41,168.32,169.97,278015.0,168.99,170.41,168.32,169.97,278015.0
2025-05-20 13:30:00,170.03,171.27,169.86,170.03,124944.0,170.03,171.27,169.86,170.03,124944.0
2025-05-20 14:00:00,169.93,170.79,169.14,169.42,197117.0,169.93,170.79,169.14,169.42,197117.0
2025-05-20 14:30:00,169.32,169.71,167.51,168.67,229859.0,169.32,169.71,167.51,168.67,229859.0
2025-05-20 15:00:00,168.67,168.73,167.53,167.63,168363.0,168.67,168.73,167.53,167.63,168363.0
2025-05-20 15:30:00,167.63,168.53,165.86,167.22,595292.0,167.63,168.53,165.86,167.22,595292.0
2025-05-21 09:30:00,161.56,164.33,160.8,162.44,442514.0,161.56,164.33,160.8,162.44,442514.0
2025-05-21 10:00:00,162.58,162.72,159.61,160.4,379660.0,162.58,162.72,159.61,160.4,379660.0
2025-05-21 10:30:00,160.4,161.57,159.87,161.46,171194.0,160.4,161.57,159.87,161.46,171194.0
2025-05-21 11:00:00,161.4,164.55,161.29,164.24,190159.0,161.4,164.55,161.29,164.24,190159.0
2025-05-21 11:30:00,164.34,164.82,163.42,163.8,162382.0,164.34,164.82,163.42,163.8,162382.0
2025-05-21 12:00:00,163.93,164.21,163.33,163.93,71896.0,163.93,164.21,163.33,163.93,71896.0
2025-05-21 12:30:00,164.04,164.67,163.92,164.11,75000.0,164.04,164.67,163.92,164.11,75000.0
2025-05-21 13:00:00,164.17,164.76,161.51,161.53,125538.0,164.17,164.76,161.51,161.53,125538.0
2025-05-21 13:30:00,161.51,162.61,160.91,161.17,110880.0,161.51,162.61,160.91,161.17,110880.0
2025-05-21 14:00:00,161.05,161.32,160.14,160.97,138353.0,161.05,161.32,160.14,160.97,138353.0
2025-05-21 14:30:00,160.91,162.93,160.84,162.31,95050.0,160.91,162.93,160.84,162.31,95050.0
2025-05-21 15:00:00,162.26,162.67,161.35,161.58,111730.0,162.26,162.67,161.35,161.58,111730.0
2025-05-21 15:30:00,161.58,163.84,161.5,163.36,401024.0,161.58,163.84,161.5,163.36,401024.0
2025-05-22 09:30:00,159.95,161.0,154.0,157.25,1263223.0,159.95,161.0,154.0,157.25,1263223.0
2025-05-22 10:00:00,157.24,157.84,154.97,156.14,434662.0,157.24,157.84,154.97,156.14,434662.0
2025-05-22 10:30:00,156.03,157.26,155.41,156.27,212530.0,156.03,157.26,155.41,156.27,212530.0
2025-05-22 11:00:00,156.49,156.86,152.72,152.83,336713.0,156.49,156.86,152.72,152.83,336713.0
2025-05-22 11:30:00,152.8,156.3,152.77,155.53,276046.0,152.8,156.3,152.77,155.53,276046.0
2025-05-22 12:00:00,155.42,157.0,154.87,156.34,191325.0,155.42,157.0,154.87,156.34,191325.0
2025-05-22 12:30:00,156.31,156.62,155.18,155.59,168276.0,156.31,156.62,155.18,155.59,168276.0
2025-05-22 13:00:00,155.72,156.69,154.11,156.52,186851.0,155.72,156.69,154.11,156.52,186851.0
2025-05-22 13:30:00,156.7,158.25,156.57,156.95,201946.0,156.7,158.25,156.57,156.95,201946.0
2025-05-22 14:00:00,157.13,157.13,154.27,155.4,178779.0,157.13,157.13,154.27,155.4,178779.0
2025-05-22 14:30:00,155.22,155.6,154.36,154.68,78704.0,155.22,155.6,154.36,154.68,78704.0
2025-05-22 15:00:00,154.73,157.09,154.34,156.91,234422.0,154.73,157.09,154.34,156.91,234422.0
2025-05-22 15:30:00,156.89,157.57,155.72,156.38,557524.0,156.89,157.57,155.72,156.38,557524.0
2025-05-23 09:30:00,154.01,157.98,152.59,157.61,268218.0,154.01,157.98,152.59,157.61,268218.0
2025-05-23 10:00:00,157.69,161.17,157.41,161.16,293575.0,157.69,161.17,157.41,161.16,293575.0
2025-05-23 10:30:00,161.14,161.45,159.6,159.92,199871.0,161.14,161.45,159.6,159.92,199871.0
2025-05-23 11:00:00,159.88,160.76,158.6,160.22,170136.0,159.88,160.76,158.6,160.22,170136.0
2025-05-23 11:30:00,160.22,160.69,158.49,158.62,98528.0,160.22,160.69,158.49,158.62,98528.0
2025-05-23 12:00:00,158.8,159.91,158.72,159.64,55449.0,158.8,159.91,158.72,159.64,55449.0
2025-05-23 12:30:00,159.61,160.49,159.57,160.22,110529.0,159.61,160.49,159.57,160.22,110529.0
2025-05-23 13:00:00,160.16,161.39,160.16,161.27,79641.0,160.16,161.39,160.16,161.27,79641.0
2025-05-23 13:30:00,161.24,161.62,160.33,160.8,117670.0,161.24,161.62,160.33,160.8,117670.0
2025-05-23 14:00:00,160.84,161.45,158.9,158.91,92724.0,160.84,161.45,158.9,158.91,92724.0
2025-05-23 14:30:00,159.04,159.31,157.83,158.37,91856.0,159.04,159.31,157.83,158.37,91856.0
2025-05-23 15:00:00,158.33,158.88,157.97,158.28,98751.0,158.33,158.88,157.97,158.28,98751.0
2025-05-23 15:30:00,158.32,158.7,157.86,158.41,220269.0,158.32,158.7,157.86,158.41,220269.0
2025-05-27 09:30:00,158.55,158.69,154.5,156.71,378959.0,158.55,158.69,154.5,156.71,378959.0
2025-05-27 10:00:00,156.83,157.45,155.4,156.0,178895.0,156.83,157.45,155.4,156.0,178895.0
2025-05-27 10:30:00,156.05,157.04,153.88,153.99,315941.0,156.05,157.04,153.88,153.99,315941.0
2025-05-27 11:00:00,154.03,156.65,153.78,156.65,156560.0,154.03,156.65,153.78,156.65,156560.0
2025-05-27 11:30:00,156.66,157.2,156.1,156.36,99669.0,156.66,157.2,156.1,156.36,99669.0
2025-05-27 12:00:00,156.36,157.84,156.32,157.66,90174.0,156.36,157.84,156.32,157.66,90174.0
2025-05-27 12:30:00,157.71,157.82,156.45,156.83,138063.0,157.71,157.82,156.45,156.83,138063.0
2025-05-27 13:00:00,156.95,156.95,156.25,156.29,68287.0,156.95,156.95,156.25,156.29,68287.0
2025-05-27 13:30:00,156.23,156.9,155.76,156.75,88639.0,156.23,156.9,155.76,156.75,88639.0
2025-05-27 14:00:00,156.87,157.65,156.74,156.98,64211.0,156.87,157.65,156.74,156.98,64211.0
2025-05-27 14:30:00,157.02,157.49,155.89,156.24,70748.0,157.02,157.49,155.89,156.24,70748.0
2025-05-27 15:00:00,156.17,156.91,156.0,156.0,75820.0,156.17,156.91,156.0,156.0,75820.0
2025-05-27 15:30:00,156.05,156.21,155.43,155.8,258973.0,156.05,156.21,155.43,155.8,258973.0
2025-05-28 09:30:00,155.5,155.97,153.99,154.38,153170.0,155.5,155.97,153.99,154.38,153170.0
2025-05-28 10:00:00,154.53,155.8,153.86,155.31,107399.0,154.53,155.8,153.86,155.31,107399.0
2025-05-28 10:30:00,155.25,155.9,154.89,154.92,130104.0,155.25,155.9,154.89,154.92,130104.0
2025-05-28 11:00:00,154.9,155.93,154.9,155.41,42713.0,154.9,155.93,154.9,155.41,42713.0
2025-05-28 11:30:00,155.41,155.52,154.8,154.84,39265.0,155.41,155.52,154.8,154.84,39265.0
2025-05-28 12:00:00,154.94,156.17,154.78,155.62,53532.0,154.94,156.17,154.78,155.62,53532.0
2025-05-28 12:30:00,155.58,155.75,155.09,155.55,19965.0,155.58,155.75,155.09,155.55,19965.0
2025-05-28 13:00:00,155.49,156.1,155.46,155.92,35340.0,155.49,156.1,155.46,155.92,35340.0
2025-05-28 13:30:00,155.85,156.48,155.5,156.39,69257.0,155.85,156.48,155.5,156.39,69257.0
2025-05-28 14:00:00,156.39,156.79,156.14,156.31,55974.0,156.39,156.79,156.14,156.31,55974.0
2025-05-28 14:30:00,156.32,156.55,155.76,156.17,133173.0,156.32,156.55,155.76,156.17,133173.0
2025-05-28 15:00:00,156.17,156.82,155.87,156.53,72481.0,156.17,156.82,155.87,156.53,72481.0
2025-05-28 15:30:00,156.62,157.33,156.26,156.45,219842.0,156.62,157.33,156.26,156.45,219842.0
2025-05-29 09:30:00,158.0,158.87,155.8,158.37,216703.0,158.0,158.87,155.8,158.37,216703.0
2025-05-29 10:00:00,158.37,159.37,157.8,158.39,172251.0,158.37,159.37,157.8,158.39,172251.0
2025-05-29 10:30:00,158.41,159.38,158.01,158.95,84059.0,158.41,159.38,158.01,158.95,84059.0
2025-05-29 11:00:00,159.12,159.16,157.85,158.58,67283.0,159.12,159.16,157.85,158.58,67283.0
2025-05-29 11:30:00,158.58,158.84,156.89,156.95,103347.0,158.58,158.84,156.89,156.95,103347.0
2025-05-29 12:00:00,157.15,157.2,155.6,156.22,97262.0,157.15,157.2,155.6,156.22,97262.0
2025-05-29 12:30:00,156.29,156.77,155.8,156.65,106830.0,156.29,156.77,155.8,156.65,106830.0
2025-05-29 13:00:00,156.54,156.92,155.5,155.58,51847.0,156.54,156.92,155.5,155.58,51847.0
2025-05-29 13:30:00,155.59,155.75,154.44,154.5,69247.0,155.59,155.75,154.44,154.5,69247.0
2025-05-29 14:00:00,154.5,154.99,153.77,154.11,60778.0,154.5,154.99,153.77,154.11,60778.0
2025-05-29 14:30:00,154.14,155.13,154.1,154.19,73390.0,154.14,155.13,154.1,154.19,73390.0
2025-05-29 15:00:00,154.26,154.98,154.19,154.43,60947.0,154.26,154.98,154.19,154.43,60947.0
2025-05-29 15:30:00,154.44,156.0,154.44,155.98,200694.0,154.44,156.0,154.44,155.98,200694.0
2025-05-30 09:30:00,155.75,159.02,154.19,156.0,287451.0,155.75,159.02,154.19,156.0,287451.0
2025-05-30 10:00:00,156.0,157.79,155.9,157.71,147428.0,156.0,157.79,155.9,157.71,147428.0
2025-05-30 10:30:00,157.82,159.16,157.12,158.3,122997.0,157.82,159.16,157.12,158.3,122997.0
2025-05-30 11:00:00,158.32,159.65,158.32,159.52,115679.0,158.32,159.65,158.32,159.52,115679.0
2025-05-30 11:30:00,159.3,159.44,158.51,158.84,116127.0,159.3,159.44,158.51,158.84,116127.0
2025-05-30 12:00:00,158.84,160.05,157.88,158.32,88494.0,158.84,160.05,157.88,158.32,88494.0
2025-05-30 12:30:00,158.33,158.57,155.9,156.26,104882.0,158.33,158.57,155.9,156.26,104882.0
2025-05-30 13:00:00,156.13,158.22,156.13,158.22,101228.0,156.13,158.22,156.13,158.22,101228.0
2025-05-30 13:30:00,158.26,158.79,157.95,157.97,55945.0,158.26,158.79,157.95,157.97,55945.0
2025-05-30 14:00:00,157.98,159.6,157.98,159.29,71063.0,157.98,159.6,157.98,159.29,71063.0
2025-05-30 14:30:00,159.34,160.36,159.07,160.18,77606.0,159.34,160.36,159.07,160.18,77606.0
2025-05-30 15:00:00,160.2,160.64,159.5,160.3,110303.0,160.2,160.64,159.5,160.3,110303.0
2025-05-30 15:30:00,160.31,160.47,157.82,158.24,798642.0,160.31,160.47,157.82,158.24,798642.0
2025-06-02 09:30:00,158.21,158.82,150.57,150.57,513379.0,158.21,158.82,150.57,150.57,513379.0
2025-06-02 10:00:00,150.55,152.17,150.09,150.4,287684.0,150.55,152.17,150.09,150.4,287684.0
2025-06-02 10:30:00,150.37,151.26,149.11,150.99,297043.0,150.37,151.26,149.11,150.99,297043.0
2025-06-02 11:00:00,151.12,151.64,149.92,150.0,188636.0,151.12,151.64,149.92,150.0,188636.0
2025-06-02 11:30:00,150.0,151.34,149.88,150.62,89580.0,150.0,151.34,149.88,150.62,89580.0
2025-06-02 12:00:00,150.62,151.5,150.08,151.38,101881.0,150.62,151.5,150.08,151.38,101881.0
2025-06-02 12:30:00,151.26,151.66,150.44,150.45,92956.0,151.26,151.66,150.44,150.45,92956.0
2025-06-02 13:00:00,150.54,150.8,149.85,150.15,136953.0,150.54,150.8,149.85,150.15,136953.0
2025-06-02 13:30:00,150.15,150.28,148.8,149.46,168305.0,150.15,150.28,148.8,149.46,168305.0
2025-06-02 14:00:00,149.38,150.05,148.86,150.0,93489.0,149.38,150.05,148.86,150.0,93489.0
2025-06-02 14:30:00,150.08,150.96,150.02,150.69,106778.0,150.08,150.96,150.02,150.69,106778.0
2025-06-02 15:00:00,150.65,150.95,150.14,150.45,73566.0,150.65,150.95,150.14,150.45,73566.0
2025-06-02 15:30:00,150.43,150.49,149.45,149.6,309496.0,150.43,150.49,149.45,149.6,309496.0
2025-06-03 09:30:00,149.08,152.77,145.89,151.59,328373.0,149.08,152.77,145.89,151.59,328373.0
2025-06-03 10:00:00,151.7,155.71,151.68,155.39,251896.0,151.7,155.71,151.68,155.39,251896.0
2025-06-03 10:30:00,155.3,157.25,155.3,157.0,282990.0,155.3,157.25,155.3,157.0,282990.0
2025-06-03 11:00:00,156.85,158.47,156.61,157.45,205607.0,156.85,158.47,156.61,157.45,205607.0
2025-06-03 11:30:00,157.45,158.96,156.22,156.72,167717.0,157.45,158.96,156.22,156.72,167717.0
2025-06-03 12:00:00,156.97,158.49,156.76,158.08,94221.0,156.97,158.49,156.76,158.08,94221.0
2025-06-03 12:30:00,157.88,158.87,156.68,156.93,170092.0,157.88,158.87,156.68,156.93,170092.0
2025-06-03 13:00:00,156.99,157.26,155.09,155.55,140313.0,156.99,157.26,155.09,155.55,140313.0
2025-06-03 13:30:00,155.71,157.62,155.34,156.85,100030.0,155.71,157.62,155.34,156.85,100030.0
2025-06-03 14:00:00,156.71,158.09,156.17,157.58,78774.0,156.71,158.09,156.17,157.58,78774.0
2025-06-03 14:30:00,157.57,158.2,157.13,157.74,130242.0,157.57,158.2,157.13,157.74,130242.0
2025-06-03 15:00:00,157.66,158.77,157.38,158.6,80992.0,157.66,158.77,157.38,158.6,80992.0
2025-06-03 15:30:00,158.59,159.65,157.54,159.35,370289.0,158.59,159.65,157.54,159.35,370289.0
2025-06-04 09:30:00,159.9,159.99,156.25,157.44,221579.0,159.9,159.99,156.25,157.44,221579.0
2025-06-04 10:00:00,157.21,159.86,156.86,159.24,175983.0,157.21,159.86,156.86,159.24,175983.0
2025-06-04 10:30:00,159.43,160.16,157.91,160.05,112519.0,159.43,160.16,157.91,160.05,112519.0
2025-06-04 11:00:00,160.11,161.3,159.76,160.57,167036.0,160.11,161.3,159.76,160.57,167036.0
2025-06-04 11:30:00,160.57,160.8,159.17,159.97,87500.0,160.57,160.8,159.17,159.97,87500.0
2025-06-04 12:00:00,160.0,162.49,159.76,161.89,122786.0,160.0,162.49,159.76,161.89,122786.0
2025-06-04 12:30:00,161.84,163.17,161.43,162.11,156208.0,161.84,163.17,161.43,162.11,156208.0
2025-06-04 13:00:00,161.62,162.55,160.56,161.05,116894.0,161.62,162.55,160.56,161.05,116894.0
2025-06-04 13:30:00,160.97,161.18,160.44,160.74,38589.0,160.97,161.18,160.44,160.74,38589.0
2025-06-04 14:00:00,160.62,161.16,160.23,160.94,74209.0,160.62,161.16,160.23,160.94,74209.0
2025-06-04 14:30:00,161.02,161.64,160.6,160.79,88893.0,161.02,161.64,160.6,160.79,88893.0
2025-06-04 15:00:00,160.69,160.9,159.55,159.75,77124.0,160.69,160.9,159.55,159.75,77124.0
2025-06-04 15:30:00,159.76,160.83,159.45,159.86,203403.0,159.76,160.83,159.45,159.86,203403.0
2025-06-05 09:30:00,160.65,161.9,157.76,158.68,235690.0,160.65,161.9,157.76,158.68,235690.0
2025-06-05 10:00:00,158.41,160.65,158.41,160.34,64958.0,158.41,160.65,158.41,160.34,64958.0
2025-06-05 10:30:00,160.39,160.79,159.39,160.69,78665.0,160.39,160.79,159.39,160.69,78665.0
2025-06-05 11:00:00,160.67,161.18,160.29,161.12,77694.0,160.67,161.18,160.29,161.12,77694.0
2025-06-05 11:30:00,161.04,162.07,161.0,161.89,70079.0,161.04,162.07,161.0,161.89,70079.0
2025-06-05 12:00:00,161.89,162.57,161.13,162.49,51728.0,161.89,162.57,161.13,162.49,51728.0
2025-06-05 12:30:00,162.58,162.62,159.92,160.03,132053.0,162.58,162.62,159.92,160.03,132053.0
2025-06-05 13:00:00,159.88,161.99,159.7,161.82,107992.0,159.88,161.99,159.7,161.82,107992.0
2025-06-05 13:30:00,161.76,164.8,161.63,163.31,285459.0,161.76,164.8,161.63,163.31,285459.0
2025-06-05 14:00:00,163.34,165.64,162.6,165.38,203480.0,163.34,165.64,162.6,165.38,203480.0
2025-06-05 14:30:00,165.38,167.2,165.1,165.13,309716.0,165.38,167.2,165.1,165.13,309716.0
2025-06-05 15:00:00,165.13,165.22,161.37,162.66,212123.0,165.13,165.22,161.37,162.66,212123.0
2025-06-05 15:30:00,162.66,164.35,162.66,163.94,226560.0,162.66,164.35,162.66,163.94,226560.0
2025-06-06 09:30:00,165.14,166.92,162.5,163.9,239536.0,165.14,166.92,162.5,163.9,239536.0
2025-06-06 10:00:00,163.9,165.26,162.9,164.45,48972.0,163.9,165.26,162.9,164.45,48972.0
2025-06-06 10:30:00,164.36,165.19,164.29,165.07,57339.0,164.36,165.19,164.29,165.07,57339.0
2025-06-06 11:00:00,165.08,166.5,165.0,165.66,90397.0,165.08,166.5,165.0,165.66,90397.0
2025-06-06 11:30:00,165.66,165.91,164.63,165.44,54299.0,165.66,165.91,164.63,165.44,54299.0
2025-06-06 12:00:00,165.3,165.91,165.07,165.68,34978.0,165.3,165.91,165.07,165.68,34978.0
2025-06-06 12:30:00,165.67,166.0,164.77,165.04,34533.0,165.67,166.0,164.77,165.04,34533.0
2025-06-06 13:00:00,165.09,165.22,164.32,164.9,22421.0,165.09,165.22,164.32,164.9,22421.0
2025-06-06 13:30:00,164.9,165.17,164.22,164.22,24277.0,164.9,165.17,164.22,164.22,24277.0
2025-06-06 14:00:00,164.29,164.6,163.73,164.11,34518.0,164.29,164.6,163.73,164.11,34518.0
2025-06-06 14:30:00,164.18,165.42,164.1,164.7,91902.0,164.18,165.42,164.1,164.7,91902.0
2025-06-06 15:00:00,164.62,165.61,164.61,165.56,63672.0,164.62,165.61,164.61,165.56,63672.0
2025-06-06 15:30:00,165.56,166.67,165.4,166.35,281015.0,165.56,166.67,165.4,166.35,281015.0
2025-06-09 09:30:00,167.85,168.63,162.72,163.98,217792.0,167.85,168.63,162.72,163.98,217792.0
2025-06-09 10:00:00,164.12,165.39,162.61,163.0,140093.0,164.12,165.39,162.61,163.0,140093.0
2025-06-09 10:30:00,162.92,163.22,161.35,162.15,110913.0,162.92,163.22,161.35,162.15,110913.0
2025-06-09 11:00:00,162.11,163.6,161.9,162.62,105016.0,162.11,163.6,161.9,162.62,105016.0
2025-06-09 11:30:00,162.65,163.13,162.2,162.48,60613.0,162.65,163.13,162.2,162.48,60613.0
2025-06-09 12:00:00,162.48,162.61,161.91,162.09,51527.0,162.48,162.61,161.91,162.09,51527.0
2025-06-09 12:30:00,162.0,163.18,161.7,162.9,53652.0,162.0,163.18,161.7,162.9,53652.0
2025-06-09 13:00:00,162.88,163.85,162.76,163.67,51778.0,162.88,163.85,162.76,163.67,51778.0
2025-06-09 13:30:00,163.66,163.8,162.87,162.9,29517.0,163.66,163.8,162.87,162.9,29517.0
2025-06-09 14:00:00,162.89,163.21,161.97,162.53,37048.0,162.89,163.21,161.97,162.53,37048.0
2025-06-09 14:30:00,162.53,162.7,162.23,162.28,44381.0,162.53,162.7,162.23,162.28,44381.0
2025-06-09 15:00:00,162.21,162.54,161.0,161.1,103465.0,162.21,162.54,161.0,161.1,103465.0
2025-06-09 15:30:00,161.08,161.9,160.09,160.14,227728.0,161.08,161.9,160.09,160.14,227728.0
2025-06-10 09:30:00,162.47,163.65,159.85,160.1,211538.0,162.47,163.65,159.85,160.1,211538.0
2025-06-10 10:00:00,160.17,162.25,160.03,162.16,107759.0,160.17,162.25,160.03,162.16,107759.0
2025-06-10 10:30:00,162.25,163.86,162.25,163.62,152266.0,162.25,163.86,162.25,163.62,152266.0
2025-06-10 11:00:00,163.61,164.51,163.25,163.59,86531.0,163.61,164.51,163.25,163.59,86531.0
2025-06-10 11:30:00,163.75,164.42,162.75,164.24,102382.0,163.75,164.42,162.75,164.24,102382.0
2025-06-10 12:00:00,164.31,164.77,162.51,162.69,77925.0,164.31,164.77,162.51,162.69,77925.0
2025-06-10 12:30:00,162.8,163.97,162.19,163.9,76216.0,162.8,163.97,162.19,163.9,76216.0
2025-06-10 13:00:00,163.92,164.13,163.27,163.37,29590.0,163.92,164.13,163.27,163.37,29590.0
2025-06-10 13:30:00,163.21,163.81,162.76,163.26,34416.0,163.21,163.81,162.76,163.26,34416.0
2025-06-10 14:00:00,163.26,163.3,162.06,162.21,50645.0,163.26,163.3,162.06,162.21,50645.0
2025-06-10 14:30:00,162.21,163.38,162.03,163.38,58304.0,162.21,163.38,162.03,163.38,58304.0
2025-06-10 15:00:00,163.19,163.68,163.04,163.5,49224.0,163.19,163.68,163.04,163.5,49224.0
2025-06-10 15:30:00,163.5,164.94,163.38,164.66,168196.0,163.5,164.94,163.38,164.66,168196.0
2025-06-11 09:30:00,169.99,174.44,168.05,168.65,549210.0,169.99,174.44,168.05,168.65,549210.0
2025-06-11 10:00:00,168.61,170.5,168.51,169.25,166357.0,168.61,170.5,168.51,169.25,166357.0
2025-06-11 10:30:00,169.37,169.37,166.88,167.93,158369.0,169.37,169.37,166.88,167.93,158369.0
2025-06-11 11:00:00,167.91,168.8,167.63,168.59,86985.0,167.91,168.8,167.63,168.59,86985.0
2025-06-11 11:30:00,168.67,170.11,168.45,169.74,108427.0,168.67,170.11,168.45,169.74,108427.0
2025-06-11 12:00:00,169.7,170.11,168.12,169.08,119733.0,169.7,170.11,168.12,169.08,119733.0
2025-06-11 12:30:00,169.27,169.5,168.52,169.26,56833.0,169.27,169.5,168.52,169.26,56833.0
2025-06-11 13:00:00,169.28,170.5,169.27,170.3,85679.0,169.28,170.5,169.27,170.3,85679.0
2025-06-11 13:30:00,170.11,171.31,169.46,170.83,103954.0,170.11,171.31,169.46,170.83,103954.0
2025-06-11 14:00:00,170.84,170.92,167.97,168.45,134309.0,170.84,170.92,167.97,168.45,134309.0
2025-06-11 14:30:00,168.35,168.45,167.66,168.22,90088.0,168.35,168.45,167.66,168.22,90088.0
2025-06-11 15:00:00,168.31,168.38,167.17,167.58,113046.0,168.31,168.38,167.17,167.58,113046.0
2025-06-11 15:30:00,167.62,168.63,166.72,167.97,243032.0,167.62,168.63,166.72,167.97,243032.0
2025-06-12 09:30:00,167.52,168.94,165.15,165.69,132692.0,167.52,168.94,165.15,165.69,132692.0
2025-06-12 10:00:00,165.84,166.54,163.76,164.51,88948.0,165.84,166.54,163.76,164.51,88948.0
2025-06-12 10:30:00,164.43,165.14,163.84,164.47,51452.0,164.43,165.14,163.84,164.47,51452.0
2025-06-12 11:00:00,164.53,165.16,164.19,164.98,46379.0,164.53,165.16,164.19,164.98,46379.0
2025-06-12 11:30:00,164.82,166.08,164.8,165.88,47434.0,164.82,166.08,164.8,165.88,47434.0
2025-06-12 12:00:00,165.85,168.75,165.81,166.5,202179.0,165.85,168.75,165.81,166.5,202179.0
2025-06-12 12:30:00,166.71,167.13,165.81,166.63,65863.0,166.71,167.13,165.81,166.63,65863.0
2025-06-12 13:00:00,166.51,167.29,166.48,166.87,22470.0,166.51,167.29,166.48,166.87,22470.0
2025-06-12 13:30:00,166.87,167.79,166.82,166.83,41377.0,166.87,167.79,166.82,166.83,41377.0
2025-06-12 14:00:00,166.88,167.29,166.46,166.5,31546.0,166.88,167.29,166.46,166.5,31546.0
2025-06-12 14:30:00,166.5,166.87,166.08,166.53,54170.0,166.5,166.87,166.08,166.53,54170.0
2025-06-12 15:00:00,166.49,167.5,166.43,167.41,38231.0,166.49,167.5,166.43,167.41,38231.0
2025-06-12 15:30:00,167.6,168.49,167.31,167.98,169925.0,167.6,168.49,167.31,167.98,169925.0
2025-06-13 09:30:00,164.63,167.83,164.1,166.4,134007.0,164.63,167.83,164.1,166.4,134007.0
2025-06-13 10:00:00,166.58,167.84,166.24,166.65,71148.0,166.58,167.84,166.24,166.65,71148.0
2025-06-13 10:30:00,166.83,167.0,165.99,166.77,35800.0,166.83,167.0,165.99,166.77,35800.0
2025-06-13 11:00:00,166.74,167.73,166.39,167.61,43765.0,166.74,167.73,166.39,167.61,43765.0
2025-06-13 11:30:00,167.72,168.4,167.3,168.15,39086.0,167.72,168.4,167.3,168.15,39086.0
2025-06-13 12:00:00,168.15,168.61,167.27,167.84,61271.0,168.15,168.61,167.27,167.84,61271.0
2025-06-13 12:30:00,167.8,171.2,167.68,170.97,120565.0,167.8,171.2,167.68,170.97,120565.0
2025-06-13 13:00:00,170.83,172.33,170.53,171.85,129046.0,170.83,172.33,170.53,171.85,129046.0
2025-06-13 13:30:00,171.75,176.0,170.14,175.56,369262.0,171.75,176.0,170.14,175.56,369262.0
2025-06-13 14:00:00,175.83,179.5,174.65,175.02,620310.0,175.83,179.5,174.65,175.02,620310.0
2025-06-13 14:30:00,175.09,175.75,173.27,175.37,198353.0,175.09,175.75,173.27,175.37,198353.0
2025-06-13 15:00:00,175.27,176.79,174.42,175.43,326643.0,175.27,176.79,174.42,175.43,326643.0
2025-06-13 15:30:00,175.32,176.56,174.69,175.11,526793.0,175.32,176.56,174.69,175.11,526793.0
2025-06-16 09:30:00,176.32,177.49,173.89,174.95,198732.0,176.32,177.49,173.89,174.95,198732.0
2025-06-16 10:00:00,175.09,177.63,174.6,176.65,106561.0,175.09,177.63,174.6,176.65,106561.0
2025-06-16 10:30:00,176.59,176.78,174.41,174.7,83985.0,176.59,176.78,174.41,174.7,83985.0
2025-06-16 11:00:00,174.7,175.32,173.0,173.74,320210.0,174.7,175.32,173.0,173.74,320210.0
2025-06-16 11:30:00,174.0,174.7,171.42,171.5,149101.0,174.0,174.7,171.42,171.5,149101.0
2025-06-16 12:00:00,171.52,171.8,169.63,171.21,176921.0,171.52,171.8,169.63,171.21,176921.0
2025-06-16 12:30:00,171.17,172.16,170.25,170.25,90682.0,171.17,172.16,170.25,170.25,90682.0
2025-06-16 13:00:00,170.36,172.5,170.0,172.5,82315.0,170.36,172.5,170.0,172.5,82315.0
2025-06-16 13:30:00,172.53,173.1,171.32,171.37,74719.0,172.53,173.1,171.32,171.37,74719.0
2025-06-16 14:00:00,171.37,172.01,171.0,172.01,62324.0,171.37,172.01,171.0,172.01,62324.0
2025-06-16 14:30:00,171.88,172.55,171.47,172.14,49829.0,171.88,172.55,171.47,172.14,49829.0
2025-06-16 15:00:00,172.14,176.86,172.14,175.36,231712.0,172.14,176.86,172.14,175.36,231712.0
2025-06-16 15:30:00,175.29,175.8,171.76,175.28,468210.0,175.29,175.8,171.76,175.28,468210.0
2025-06-17 09:30:00,137.95,145.0,135.5,143.76,4117093.0,137.95,145.0,135.5,143.76,4117093.0
2025-06-17 10:00:00,143.71,145.99,142.84,144.5,1945502.0,143.71,145.99,142.84,144.5,1945502.0
2025-06-17 10:30:00,144.41,144.47,139.65,139.78,1394410.0,144.41,144.47,139.65,139.78,1394410.0
2025-06-17 11:00:00,139.79,145.48,139.65,145.03,837559.0,139.79,145.48,139.65,145.03,837559.0
2025-06-17 11:30:00,145.12,146.93,142.81,142.99,1046171.0,145.12,146.93,142.81,142.99,1046171.0
2025-06-17 12:00:00,143.08,146.14,142.99,143.41,510668.0,143.08,146.14,142.99,143.41,510668.0
2025-06-17 12:30:00,143.49,144.64,142.31,143.12,419241.0,143.49,144.64,142.31,143.12,419241.0
2025-06-17 13:00:00,143.07,144.99,142.6,144.75,357585.0,143.07,144.99,142.6,144.75,357585.0
2025-06-17 13:30:00,144.75,145.6,142.88,143.44,355547.0,144.75,145.6,142.88,143.44,355547.0
2025-06-17 14:00:00,143.51,144.11,142.86,143.35,284014.0,143.51,144.11,142.86,143.35,284014.0
2025-06-17 14:30:00,143.35,144.5,143.26,143.41,290300.0,143.35,144.5,143.26,143.41,290300.0
2025-06-17 15:00:00,143.67,143.67,141.39,143.09,511748.0,143.67,143.67,141.39,143.09,511748.0
2025-06-17 15:30:00,143.1,144.25,141.79,143.88,1009836.0,143.1,144.25,141.79,143.88,1009836.0
2025-06-18 09:30:00,143.71,149.1,143.51,148.8,696369.0,143.71,149.1,143.51,148.8,696369.0
2025-06-18 10:00:00,148.79,150.75,146.06,146.2,850484.0,148.79,150.75,146.06,146.2,850484.0
2025-06-18 10:30:00,146.21,146.7,144.0,144.5,542479.0,146.21,146.7,144.0,144.5,542479.0
2025-06-18 11:00:00,144.58,146.04,143.39,143.81,483076.0,144.58,146.04,143.39,143.81,483076.0
2025-06-18 11:30:00,143.83,144.7,142.51,144.05,368866.0,143.83,144.7,142.51,144.05,368866.0
2025-06-18 12:00:00,144.1,144.89,143.04,143.19,294230.0,144.1,144.89,143.04,143.19,294230.0
2025-06-18 12:30:00,143.04,143.58,142.15,143.21,270701.0,143.04,143.58,142.15,143.21,270701.0
2025-06-18 13:00:00,143.16,143.25,141.76,142.16,126101.0,143.16,143.25,141.76,142.16,126101.0
2025-06-18 13:30:00,142.17,143.23,141.5,142.55,163953.0,142.17,143.23,141.5,142.55,163953.0
2025-06-18 14:00:00,142.5,143.79,141.95,143.03,311633.0,142.5,143.79,141.95,143.03,311633.0
2025-06-18 14:30:00,142.9,144.84,142.67,143.38,259443.0,142.9,144.84,142.67,143.38,259443.0
2025-06-18 15:00:00,143.16,144.87,142.9,144.13,231728.0,143.16,144.87,142.9,144.13,231728.0
2025-06-18 15:30:00,144.13,144.48,142.78,143.67,621706.0,144.13,144.48,142.78,143.67,621706.0
2025-06-20 09:30:00,144.0,147.68,143.8,146.4,566377.0,144.0,147.68,143.8,146.4,566377.0
2025-06-20 10:00:00,146.53,147.73,145.78,146.63,257416.0,146.53,147.73,145.78,146.63,257416.0
2025-06-20 10:30:00,146.62,147.4,145.76,146.85,175995.0,146.62,147.4,145.76,146.85,175995.0
2025-06-20 11:00:00,146.86,147.54,146.27,147.15,114425.0,146.86,147.54,146.27,147.15,114425.0
2025-06-20 11:30:00,147.15,147.19,145.64,145.75,90339.0,147.15,147.19,145.64,145.75,90339.0
2025-06-20 12:00:00,145.89,146.11,144.4,144.49,118089.0,145.89,146.11,144.4,144.49,118089.0
2025-06-20 12:30:00,144.65,145.94,144.55,145.05,74151.0,144.65,145.94,144.55,145.05,74151.0
2025-06-20 13:00:00,144.99,145.84,144.57,144.65,72384.0,144.99,145.84,144.57,144.65,72384.0
2025-06-20 13:30:00,144.51,145.5,144.27,145.5,58991.0,144.51,145.5,144.27,145.5,58991.0
2025-06-20 14:00:00,145.35,146.28,145.0,146.1,65809.0,145.35,146.28,145.0,146.1,65809.0
2025-06-20 14:30:00,146.1,146.43,145.05,145.07,166623.0,146.1,146.43,145.05,145.07,166623.0
2025-06-20 15:00:00,145.14,145.8,144.22,145.76,163705.0,145.14,145.8,144.22,145.76,163705.0
2025-06-20 15:30:00,145.8,145.94,144.66,145.0,540287.0,145.8,145.94,144.66,145.0,540287.0